Rivaldi_Prediction/data/featuSGD/DE000BAY0017_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
818,2000-02-03,41.87324523925781,42.30624771118164,40.77105712890625,41.272945404052734,2104281.0,0.017942587170819646,1.0939583696469406,0.5545473126312637,39.07225571044048,35.08115819705985,-0.5449284561702612,1.562282892469426,0.8128026663066237,1.0916727317844135,13.208180661161977,1.5351905822753906,-1.2373577701472414,-1.0072202682495117,-5.422428147927313,3.4079876114282897,-3.214824208088409,1.2003836715893854,2.0012215490763765,87.3563077553712,58.90579474898453,2.2076039398389002,2,-0.3690357208251953,1.8747005462646484,0.29768848419189453,1.8747005462646484,-1.869781494140625,3,0.007050493676675096,1.5454590304892661,41.13517379760742,3.1600006202175415,39.41300582885742,1.0,39.285072326660156,0.007050493676675096
819,2000-02-04,40.74153518676758,42.30624771118164,40.249488830566406,41.77483367919922,2025800.0,-0.027027044262363797,-1.0390283011910817,-1.7213039748355734,28.17282306019436,33.14539162099772,0.25059002398641184,2.4646015291730734,1.944512718796858,2.223382784274648,12.9787115307339,2.0567588806152344,-1.640826466790969,-1.9130805969238267,-6.277927246008694,2.451766052161041,-4.0955039214662605,0.2693427276186071,2.6336444838904214,54.3103217815165,29.089108392331532,2.1824233245424325,2,0.22634124755859375,3.006410598754883,1.429398536682129,3.006410598754883,-0.08856964111328125,4,0.012077265963237105,1.0939583696469406,41.87324523925781,1.5454590304892661,41.13517379760742,3.1600006202175415,39.41300582885742,0.012077265963237105
820,2000-02-07,39.65903091430664,40.8891487121582,39.49173355102539,40.74153518676758,1834645.0,-0.026570041298113023,1.028574276505964,1.0476201024096163,28.30018926118042,31.602357277336452,0.8518628704325124,3.137523473614536,3.0270169912577956,3.3058870567355854,12.866742887202415,1.3974151611328125,-2.0501860337760576,-2.6334379196166964,-6.7066356329447885,1.4397597937113957,-4.670036776280739,-0.5968390629526539,3.2667903504427827,22.701146864612944,-1.4322248749017064,2.036598856664045,2,0.9348907470703125,4.08891487121582,2.5119028091430664,4.08891487121582,1.2891654968261719,0,0.04243170481409053,-1.0390283011910817,40.74153518676758,1.0939583696469406,41.87324523925781,1.5454590304892661,41.13517379760742,0.04243170481409053
821,2000-02-08,42.6113166809082,42.6113166809082,40.00346374511719,40.249488830566406,2715773.0,0.07444170214296775,1.2083344773952214,-2.181818502177805,43.598867863353966,31.856809238759823,-2.071415534576559,-0.045750902986455344,0.07473122465623305,0.35360129013402286,12.502662562205513,2.9522857666015625,-2.250612844420367,0.4640018463134794,-3.322578737824074,4.250582430451033,-1.4292884457552972,2.357292138382256,-3.7297210693359375,100.0,73.84831675239954,1.8932902920687762,2,-1.8648605346679688,0.29522705078125,-0.4403829574584961,1.1366291046142578,-1.2596435546875,1,-0.05842958036672419,1.028574276505964,39.65903091430664,-1.0390283011910817,40.74153518676758,1.0939583696469406,41.87324523925781,-0.05842958036672419
822,2000-02-09,43.103363037109375,44.66807556152344,42.11926651000977,42.5522689819336,3412321.0,0.0115473164062454,-2.59722087626926,0.2333337102007758,47.49284013721612,33.66823953757958,-2.485428444803972,-0.6036232033086719,-0.4173151315449388,-0.13844506606714901,12.443187348302367,2.5488090515136648,-2.399576513251091,0.9781904220581055,-2.7790128096521585,4.735393653768369,-0.9004111937970265,2.8567920379132374,-4.147173004150389,69.77184812671386,40.46058262880644,1.8786016158551329,2,-1.3285274505615234,-0.19681930541992188,-0.932429313659668,0.6445827484130859,1.2793235778808665,2,-0.07237438323547463,1.2083344773952214,42.6113166809082,1.028574276505964,39.65903091430664,-1.0390283011910817,40.74153518676758,-0.07237438323547463
823,2000-02-10,43.79222869873047,44.08745956420898,41.64690017700195,42.3751335144043,2275639.0,0.015981714954075077,1.431372549019618,2.5714216493846633,52.69590268939566,36.954296866605866,-2.926679545615656,-1.3174045416368614,-1.1061807931660326,-0.8273107276882428,12.293459897600446,2.440559387207024,-2.2995619505523024,1.639993476867673,-2.1589185655900422,5.438905519325388,-0.25946254436118465,3.5394494980965305,-4.607563244628906,83.07981078111378,48.77026670552347,1.899456021228859,2,-2.017393112182617,-0.8856849670410156,-1.6212949752807617,-0.04428291320800781,1.3777351379394531,3,-0.0629213571233821,-2.59722087626926,43.103363037109375,1.2083344773952214,42.6113166809082,1.028574276505964,39.65903091430664,-0.0629213571233821
824,2000-02-11,42.31608581542969,44.18586730957031,41.82403945922852,43.89064025878906,3778555.0,-0.033707872998561816,1.181818502177798,-1.111114102125804,46.701841905753035,39.53558605725351,-1.3020546669068267,0.003927279770692849,0.3699620901347487,0.6488321556125385,12.15089572384122,2.3618278503417898,-2.2044932177953314,0.2622602462768526,-3.4037508675309596,3.928271360084665,-1.5707453106270535,2.0952658031807587,-2.91208395703125,54.56270583891634,17.243884927620435,1.833005556903905,2,-0.5412502288818359,0.5904579162597656,-0.14515209197998047,1.4318599700927734,2.5783309936523438,4,-0.054651133859579426,1.431372549019618,43.79222869873047,-2.59722087626926,43.103363037109375,1.2083344773952214,42.6113166809082,-0.054651133859579426
825,2000-02-14,43.00495147705078,43.00495147705078,41.77483367919922,42.30624771118164,1095408.0,0.016279049641446663,2.5211426013179663,-0.44374697160577575,57.37462962407111,42.67440627478454,-1.5732036499816289,-0.9302748098179023,-0.31890357148634507,-0.040033506008555264,11.990889237506046,1.2301177978515625,-1.871613560572868,1.0765981674194336,-2.2464473751063423,4.3996437099452095,-0.5849246038434543,2.7381209386823215,-3.3903866705273416,64.3459273797841,21.62284755786537,1.661522771262887,2,-0.9250469207763672,-0.09840774536132812,-0.8340177536010742,0.7429943084716797,1.5155067443847656,0,-0.05469104953301951,1.181818502177798,42.31608581542969,1.431372549019618,43.79222869873047,-2.59722087626926,43.103363037109375,-0.05469104953301951
826,2000-02-15,40.59392166137695,43.23129653930664,40.59392166137695,43.09352111816406,2183685.0,-0.05606400502417619,-1.1102379989469748,-3.577481013971315,48.900063956144365,43.589934911972165,1.143172044687681,1.246252653217951,2.092126244187483,2.370996309665273,11.594546332827818,2.6373748779296875,-1.508353474145828,-1.144993400573732,-4.306995408811041,2.017008607663577,-2.7259944046923863,0.4360076035449225,-0.7772164246535169,0.0,-43.78052363893248,1.5810010041186542,2,1.485982894897461,2.2437362670898438,1.577012062072754,3.154024124145508,3.6411514282226562,1,0.008727285644169136,2.5211426013179663,43.00495147705078,1.181818502177798,42.31608581542969,1.431372549019618,43.79222869873047,0.008727285644169136
827,2000-02-16,41.922447204589844,42.07006454467773,40.79074096679688,41.24342346191406,2081400.0,0.032727203700471996,1.6262509984494757,-0.2716530205797743,55.132842297553076,45.37444453276245,-0.06921318520178943,-0.29095570976804197,0.7636007009745924,1.0424707664523822,11.176784565088335,1.4761428833007741,-1.0067034784927387,0.30654411315917685,-2.603808965451762,3.2168971917701157,-1.1486324261462926,1.7617206524646463,-1.9116871548744072,36.98623735804853,-11.048173699791207,1.455176539305471,2,0.1574573516845703,0.8414039611816406,0.24848651885986328,1.8254985809326172,1.3777351379394531,2,-0.013614999038191855,-1.1102379989469748,40.59392166137695,2.5211426013179663,43.00495147705078,1.181818502177798,42.31608581542969,-0.013614999038191855
828,2000-02-17,43.2017707824707,43.74302673339844,41.61737823486328,42.11926651000977,2360021.0,0.03051643363369294,-1.037739574990949,1.5942068066650832,57.808063162732786,48.66724898860005,-1.2742703887528108,-1.7041559753067332,-0.515722876906267,-0.23685281142847714,11.023806665594917,2.1256484985351562,-0.5775088359689917,1.6153905868530245,-1.2128276585523423,4.443608832258391,0.2012814641503411,3.029499709555708,-3.0047181122829443,72.60268880753861,19.276450054814376,1.4141091227026819,2,-1.121866226196289,-0.43791961669921875,-1.030837059020996,0.5461750030517578,0.09841156005859375,3,0.02733489417518742,1.6262509984494757,41.922447204589844,-1.1102379989469748,40.59392166137695,2.5211426013179663,43.00495147705078,0.02733489417518742
829,2000-02-18,43.28049850463867,44.01856994628906,42.81797409057617,43.22145462036133,2721677.0,0.0018223262783458871,-1.7727228677902194,0.05454378867541583,62.332932431614545,52.44866489642606,-1.0671987356673327,-1.8604432369529178,-0.5944505990742357,-0.3155805335964459,10.906575778288465,1.2005958557128906,-0.37367285637400016,1.6828012466430664,-1.1718346295597755,4.537437122845908,0.255483308541649,3.110119184744484,-2.9046049187974887,78.44825569673552,18.738209413822112,1.4273179381014194,2,-0.9447288513183594,-0.5166473388671875,-1.1095647811889648,0.46744728088378906,0.6199798583984375,4,0.04365627470369238,-1.037739574990949,43.2017707824707,1.6262509984494757,41.922447204589844,-1.1102379989469748,40.59392166137695,0.04365627470369238
830,2000-02-21,42.70972442626953,43.05415725708008,41.89292526245117,42.3751335144043,907451.0,-0.013187788913937015,1.269235499994409,5.666817418271094,59.90538583685075,54.2605002268146,-0.02031125856382232,-1.4083813261830826,-0.023676520705095072,0.25519354477269474,10.594703531370405,1.3875732421875,-0.20753632267544475,1.141550064086914,-1.6504765669303865,3.9335766951042146,-0.25446325142173265,2.5375633795955608,-2.1621435614010593,61.78160759497901,-3.100831648524391,1.3960133155086498,2,-0.07872581481933594,0.054126739501953125,-0.5387907028198242,1.0382213592529297,2.411033630371101,0,0.051152106742902825,-1.7727228677902194,43.28049850463867,-1.037739574990949,43.2017707824707,1.6262509984494757,41.922447204589844,0.051152106742902825
831,2000-02-22,43.2017707824707,43.59540939331055,41.84371948242188,42.16847229003906,2351117.0,0.011520710161700976,-1.0818702579924242,3.088244347915313,56.7049763854372,55.28407092106139,-0.46912740869611724,-1.8234010454370377,-0.515722876906267,-0.23685281142847714,10.358122121371425,1.7516899108886648,0.22083069612406092,1.525345993041995,-1.3466635980086465,4.397355584092637,0.08934119751667424,2.961350788567316,-2.489370129736031,74.6950916852211,12.472349223291516,1.4360047955253197,2,-0.8118762969970703,-0.8561611175537109,-1.030837059020996,0.5461750030517578,2.9719696044921875,1,0.030523921012513444,1.269235499994409,42.70972442626953,-1.7727228677902194,43.28049850463867,-1.037739574990949,43.2017707824707,0.030523921012513444
832,2000-02-23,43.00495147705078,43.644615173339844,42.44401931762695,43.3001823425293,1751199.0,-0.004555815695864496,1.4399961236553929,-0.2857169226907075,53.805418889818704,55.407350498886174,-0.3215502761532463,-1.542925760360319,-0.31890357148634507,-0.040033506008555264,10.117244806557903,1.2005958557128906,0.7585853198452241,1.2251968383789062,-1.6834754911909258,4.133869167948738,-0.2291393264060062,2.6795330031638187,-2.1343238279645576,57.78685789997109,-1.204746357026231,1.454336164784915,2,-0.6150569915771484,-1.0775814056396484,-0.8340177536010742,0.7429943084716797,3.0506973266601562,2,0.028604185571637464,-1.0818702579924242,43.2017707824707,1.269235499994409,42.70972442626953,-1.7727228677902194,43.28049850463867,0.028604185571637464
833,2000-02-24,42.02085876464844,43.103363037109375,41.13517379760742,43.06399917602539,1396945.0,-0.022883242012899263,2.508771094661176,3.5333040455855182,54.3449234407199,56.256581780549155,0.43007648230443607,-0.4419828657366125,0.6651891409159987,0.9440592063937885,9.596487438666454,1.9681892395019531,0.8922568265689179,0.15253562927246378,-2.6664343247416227,2.9715055832865502,-1.256949347734576,1.5620206062795035,-0.9983331990647244,30.71672851633559,-27.674559402954092,1.4094849770070428,2,0.2853870391845703,-0.09348869323730469,0.15007495880126953,1.7270870208740234,4.015106201171875,3,0.03044496508379635,1.4399961236553929,43.00495147705078,-1.0818702579924242,43.2017707824707,1.269235499994409,42.70972442626953,0.03044496508379635
834,2000-02-25,42.11926651000977,42.40465545654297,41.23358154296875,42.31608581542969,1391780.0,0.0023418784921198643,5.263120849527191,0.18867959027693293,58.95415627927746,56.43208474223874,0.33616525000014263,-0.4347979084372824,0.5667813955546634,0.8456514610324533,9.047587695525316,1.1710739135742188,0.9251809400518667,0.16975555419922728,-2.575300779795363,2.9148118881938174,-1.2027726127980642,1.5422837211965188,-0.9840927124023509,39.21560877727726,-22.71162249678617,1.3725281669972944,2,0.18697929382323508,-0.34443092346192117,0.0516672134399343,1.6286792755126882,4.08399581909179,4,0.02803742634594264,2.508771094661176,42.02085876464844,1.4399961236553929,43.00495147705078,-1.0818702579924242,43.2017707824707,0.02803742634594264
835,2000-02-28,42.16847229003906,42.31608581542969,40.99739837646485,41.67642593383789,1247523.0,0.001168248739982225,2.3500113868174393,-2.4999903091385725,47.95639329267327,56.327232446297515,0.17413940670575556,-0.27079449980180925,0.5175756155253737,0.7964456810031635,7.964136081909016,1.3186874389648366,0.8107850150499942,0.07479133605956889,-2.367203056138642,2.51678572825778,-1.1462058600395366,1.2957885321586744,2.499603271484375,44.237930000922105,-12.341567188462406,1.2209971960991066,2,0.23618316650390625,-0.39363670349121094,0.0024614334106445312,1.5794734954833984,4.457950592041016,0,0.041073484025817564,5.263120849527191,42.11926651000977,2.508771094661176,42.02085876464844,1.4399961236553929,43.00495147705078,0.041073484025817564
836,2000-02-29,43.09352111816406,43.09352111816406,41.38119888305664,42.57195281982422,1732620.0,0.021936977506854305,5.566051811652502,1.0599982944017614,49.95632753132738,55.7520641389391,-0.40124932168341587,-0.9549303363671982,-0.4074732125996263,-0.12860314712183651,6.9360591687668185,1.7123222351074219,0.9323815576836338,0.8158143997192369,-1.3098285614615648,2.9414573609000385,-0.24700708087116396,1.8786358803096377,1.5011408996582034,79.18213363460292,23.268754438852937,1.0628214805904004,2,-0.5855369567871094,-1.318685531616211,-0.9225873947143555,0.6544246673583984,1.6828041076660156,1,0.047042731386878645,2.3500113868174393,42.16847229003906,5.263120849527191,42.11926651000977,2.508771094661176,42.02085876464844,0.047042731386878645
837,2000-03-01,42.02085876464844,43.09352111816406,40.79074096679688,42.562110900878906,3097060.0,-0.02489149936423951,1.8711670447897404,-1.0377397130026476,42.39864510924511,54.03990657744048,0.7675576442434391,0.19761950891516022,0.6651891409159987,0.9440592063937885,6.489939606892745,2.3027801513671804,0.7922802991850872,-0.3011322021484375,-2.3624842365187817,1.7602198322219067,-1.3318082193336096,0.7295438150367346,2.501857980346678,53.19147532330416,0.6849531224580261,1.0306760171851708,3,0.38379669189453125,-0.24602317810058594,0.15007495880126953,1.7270870208740234,1.5745506286621094,2,0.09882905167583611,5.566051811652502,43.09352111816406,2.3500113868174393,42.16847229003906,5.263120849527191,42.11926651000977,0.09882905167583611
838,2000-03-02,42.16847229003906,42.30624771118164,40.46598815917969,42.21767807006836,2220955.0,0.0035128631286995837,15.26065559956181,0.0909110130668283,49.28503593666278,52.59014030022362,0.511775213390365,0.07721663254130107,0.5175756155253737,0.7964456810031635,6.713956639115358,1.8402595520019531,0.9842953616358798,-0.16828002929687358,-2.2203088226296046,1.8837487640358574,-1.1942944259632426,0.8577343673694955,2.2049654238281207,64.79401619066424,12.029259499343887,1.0260143966663662,3,-0.11317062377929688,-0.39363670349121094,0.0024614334106445312,1.5794734954833984,1.0431404113769531,3,0.09218205693902015,1.8711670447897404,42.02085876464844,5.566051811652502,43.09352111816406,2.3500113868174393,42.16847229003906,0.09218205693902015
839,2000-03-03,41.23358154296875,42.11926651000977,40.80058288574219,41.83388137817383,1813242.0,-0.022170372704992447,1.2521002381192659,12.199782928909217,41.62010709423513,50.558442662155215,1.2580762296049173,1.1076501314846041,1.4524663625956862,1.731336428073476,6.686019729574269,1.367889404296875,0.9395068890366858,-1.1277730941772433,-3.1098808442955104,0.8543346559410239,-2.1188269692363733,-0.13671921911811324,2.905409197617182,29.21346357100547,-21.173988459806587,0.9910538750591322,3,0.8217201232910156,0.5412540435791016,0.937352180480957,2.514364242553711,3.1491050720214915,4,0.11646777318742219,15.26065559956181,42.16847229003906,1.8711670447897404,42.02085876464844,5.566051811652502,43.09352111816406,0.11646777318742219
840,2000-03-06,41.34183120727539,41.52881240844727,40.74153518676758,41.52881240844727,1230288.0,0.002625279208254838,7.420923779989644,0.3114796809964215,54.52379897590384,50.31608961665151,1.0453111076684465,1.1931069190756602,1.3442166982890456,1.6230867637668354,6.297690540435395,0.7872772216796946,0.7297330847226391,-1.103663444519043,-2.710022620574186,0.5026957315361003,-1.9068430325466181,-0.3004838564914678,2.576779378426167,33.33328493943019,-22.460060956351803,0.8031795880275726,3,0.713470458984375,0.43300437927246094,0.8291025161743164,2.4061145782470703,2.35198974609375,0,0.11759109308565541,1.2521002381192659,41.23358154296875,15.26065559956181,42.16847229003906,1.8711670447897404,42.02085876464844,0.11759109308565541
841,2000-03-07,40.12155532836914,41.32215118408203,39.85585021972656,41.32215118408203,1856836.0,-0.02951673506643082,1.4426220653323971,6.420944181491514,38.962605097617285,48.66688808418468,1.9922119310989572,2.337117549650756,2.5644925771952956,2.8433626426730854,6.788133017453696,1.4859809875488281,0.3845427575583358,-2.199451255798337,-4.1089898066062105,-0.2899127049904635,-3.1542205312022773,-1.2446819803943967,3.5898979117411045,8.206674395807411,-47.901615021554534,0.9547692754039381,3,1.3580513000488281,1.653280258178711,2.0493783950805664,3.6263904571533203,3.8478126525878906,1,0.16212899775377054,7.420923779989644,41.34183120727539,1.2521002381192659,41.23358154296875,15.26065559956181,42.16847229003906,0.16212899775377054
842,2000-03-08,39.98378372192383,40.839942932128906,39.85585021972656,40.15107727050781,1992118.0,-0.0034338550765976583,-3.6511552434440047,0.1393421006643811,27.06871318004781,45.63619805522112,1.8510170915815962,2.3496634711420796,2.702264183640608,2.981134249118398,6.37595733983416,0.9840927124023438,0.09939277755696452,-2.181243896484375,-4.317844410779024,-0.044643382189725855,-3.249544153631703,-1.1129436393370469,3.4192212765557244,5.22092854907785,-46.78501418632869,1.068300257147326,3,1.4909019470214844,2.096120834350586,2.187150001525879,3.764162063598633,3.8576507568359446,2,0.1198621305386467,1.4426220653323971,40.12155532836914,7.420923779989644,41.34183120727539,1.2521002381192659,41.23358154296875,0.1198621305386467
843,2000-03-09,41.03676223754883,41.22373962402344,40.05266952514648,40.15107727050781,1850783.0,0.026335139339192404,-1.1636389905945135,-5.294196784859195,35.96056808688387,43.08135492273294,0.7194188860266166,1.138014467667091,1.649285668015608,1.9281557334933979,6.089861388399208,1.2399559020996094,-0.14126618560607085,-0.9904920578002958,-3.038834802141828,1.0578506865412365,-2.0146634299710584,0.033679314370466784,2.0824703786304823,52.173876404967636,3.3676020624738285,1.0241713721707648,3,0.4379234313964844,1.043142318725586,1.134171485900879,2.711183547973633,2.5783309936523438,3,0.06235012257912853,-3.6511552434440047,39.98378372192383,1.4426220653323971,40.12155532836914,7.420923779989644,41.34183120727539,0.06235012257912853
844,2000-03-10,40.00346374511719,41.13517379760742,39.57046127319336,41.03676223754883,2478066.0,-0.02517982501763183,1.5439964771807522,-1.166665948823527,33.992990968403404,41.529865775591844,1.5880263814937123,2.0966711683939963,2.6825841604472487,2.9614542259250385,5.85564959032881,1.5647125244140625,-0.3548596161573414,-1.9081594467163114,-4.140670730078853,0.3243518366462297,-3.024415088397582,-0.7919038050350409,2.8546982793459037,22.110563531176265,-24.019446238457565,1.1162556416812708,3,1.3285274505615234,2.0764408111572266,2.1674699783325195,3.7444820404052734,2.9522857666015625,4,0.08019677937739611,-1.1636389905945135,41.03676223754883,-3.6511552434440047,39.98378372192383,1.4426220653323971,40.12155532836914,0.08019677937739611
845,2000-03-13,40.6529655456543,40.9875602722168,39.609825134277344,39.905052185058594,1231229.0,0.016236139067242306,-1.0588293975972296,-0.7238115279116043,35.19998015305187,39.89027162245012,0.783316611948905,1.3301261670300306,2.0330823599101393,2.311952425387929,5.63668173657545,1.3777351379394531,-0.5042576364643168,-1.1410583496093736,-3.3788564654307436,1.0967397662119964,-2.259957407520055,-0.02215929169869213,1.876426403681819,61.79771121201233,18.484514294357083,1.1188990579106848,3,0.6790256500244141,1.4269390106201172,1.5179681777954102,3.094980239868164,2.1059646606445312,0,0.09174536271277378,1.5439964771807522,40.00346374511719,-1.1636389905945135,41.03676223754883,-3.6511552434440047,39.98378372192383,0.09174536271277378
846,2000-03-14,40.94819641113281,41.74531173706055,40.35773849487305,40.7021713256836,1441686.0,0.0072622221162921274,-1.968417960142976,0.32894864353440073,38.192093810444874,39.42287703369454,0.1696044516819768,1.1202324358420483,1.6597889422531864,2.0167215599094135,5.849118870508809,1.3875732421875,-0.7399308797260034,-0.8635412216186538,-3.066681094154184,1.3395986509168765,-1.9651111578864189,0.23802871464911135,1.2853024705890306,63.34849962464306,20.96285647450295,1.1015699362677667,3,-0.0098419189453125,1.171072006225586,1.2227373123168945,2.7997493743896484,1.1218681335449148,1,0.06705117155025309,-1.0588293975972296,40.6529655456543,1.5439964771807522,40.00346374511719,-1.1636389905945135,41.03676223754883,0.06705117155025309
847,2000-03-15,41.3516731262207,41.97165298461914,40.74153518676758,41.174537658691406,1485685.0,0.009853345212982312,-1.358489393058405,0.7199894563835604,45.883764683577155,39.04495800557392,-0.3785917333395332,0.7081072999311004,1.2193987774017216,1.6132448448215229,6.012868049815191,1.2301177978515625,-0.801377581138496,-0.4315258026123061,-2.643397301389392,1.7803456961647797,-1.537461552000849,0.6744099467762368,-1.7812118530273438,74.18032656666529,29.066212276166496,1.105935749388542,3,-0.5068092346191406,0.7675952911376953,0.4748268127441406,2.396272659301758,0.5215721130371094,2,0.06330323918807701,-1.968417960142976,40.94819641113281,-1.0588293975972296,40.6529655456543,1.5439964771807522,40.00346374511719,0.06330323918807701
848,2000-03-16,44.38268661499024,44.38268661499024,42.16847229003906,42.31608581542969,4476608.0,0.07329844863877111,1.1428563517656687,11.666781522558455,60.23133280361095,41.11287197328234,-3.422389363370911,-2.350405238233229,-1.8188273481291688,-1.4177686439480155,5.895605669607481,3.0310134887695384,-0.8943184614194237,2.5404418945312557,0.11626343270953754,4.964620356352974,1.328352663620393,3.7525311254421183,-4.764201507568366,100.0,51.90330660953325,1.2120892309108597,3,-2.4061126708984446,-2.4061126708984446,-2.041996955871589,-0.6347408294677805,-2.509441375732429,3,-0.012195118806702876,-1.358489393058405,41.3516731262207,-1.968417960142976,40.94819641113281,-1.0588293975972296,40.6529655456543,-0.012195118806702876
849,2000-03-17,45.16996383666992,45.494712829589844,43.654457092285156,45.07155227661133,31412184.0,0.017738385882520635,3.92106498010813,0.047620014508617324,62.718950132116085,42.02344432397258,-4.014765589352592,-3.1503928189463366,-2.6626919786359764,-2.205045865627696,5.841121029242548,1.8402557373046875,-0.7791020022247395,3.233245849609375,0.4520805362256226,6.014411162993127,1.8426631929174988,4.623828506301251,-5.3609106689453085,94.48164502478791,44.00089273449542,1.3905826566918775,3,-2.6373767852783203,-2.6373767852783203,-2.8292741775512695,-1.422018051147461,-3.2967185974121094,4,-0.03442266659966797,1.1428563517656687,44.38268661499024,-1.358489393058405,41.3516731262207,-1.968417960142976,40.94819641113281,-0.03442266659966797
850,2000-03-20,44.89441680908203,45.70137405395508,44.67791366577149,45.26837158203125,1445044.0,-0.006100226880504933,-1.5365793703318793,-3.799906969532522,58.07591905161059,44.14714587441629,-3.556268517080568,-2.8488438666944376,-2.5010820471968174,-1.9294988380398053,6.357698441374279,1.0234603881835866,-0.7763333493953155,2.848464202880862,-0.21756294373928142,5.914491349501006,1.3154506295707904,4.381477776190934,-4.744224061645504,84.89872230336621,36.476757366448666,1.5330135733100703,3,-2.2584991455078125,-2.2584991455078125,-2.553727149963379,-1.1464710235595703,-1.7123260498046875,0,-0.04318281503928778,3.92106498010813,45.16996383666992,1.1428563517656687,44.38268661499024,-1.358489393058405,41.3516731262207,-0.04318281503928778
851,2000-03-21,44.52045822143555,45.40614318847656,43.90047836303711,45.26837158203125,1729497.0,-0.008329734836222125,1.9423130681754648,2.00001020095889,61.95856537001097,48.023796117745526,-2.7856456847837308,-2.4991603621254512,-2.2030226465632126,-1.555540250393321,6.421027747919241,1.5056648254394531,-0.6028154409709217,2.408571243286133,-0.8147907563479038,5.631933242920169,0.7968902434691145,4.020252243103151,-3.926170969477532,76.19043956584873,27.19977641825374,1.6116809998170183,3,-1.8845405578613281,-1.8845405578613281,-2.0272340774536133,-0.7725124359130859,-0.6298179626464844,1,-0.03956670900320125,-1.5365793703318793,44.89441680908203,3.92106498010813,45.16996383666992,1.1428563517656687,44.38268661499024,-0.03956670900320125
852,2000-03-22,44.23507308959961,45.25852966308594,44.18586730957031,44.77632522583008,1578843.0,-0.00641020203378162,-2.35383220820114,0.7236829354129583,59.758376398918514,50.667997041304936,-2.0493029996915055,-2.2312918909317574,-1.9349674493129712,-1.2701551185573834,6.463456213889783,1.072662353515625,-0.5878780822725247,2.0616800308227567,-1.2782693026670913,5.401629364312605,0.3917053640778363,3.731654697567677,-3.2322188934818286,58.495846690903754,11.028974725581328,1.6699746667449233,3,-1.5991554260253906,-1.5991554260253906,-1.776291847229004,-0.48712730407714844,-0.7774353027343821,2,-0.048943256870777274,1.9423130681754648,44.52045822143555,-1.5365793703318793,44.89441680908203,3.92106498010813,45.16996383666992,-0.048943256870777274
853,2000-03-23,43.3001823425293,44.72711944580078,43.00495147705078,44.71727752685547,1465825.0,-0.02113460387364252,1.3972621288594238,2.618179383448684,59.758376398918514,53.5308176446955,-0.8488470644413795,-1.2602572694812153,-1.0191098253524444,-0.3352643714870709,6.960160888516559,1.72216796875,-0.3290290220253027,1.0628231048583956,-2.3136292938045457,4.439275503521337,-0.6254030944730786,2.75104930418987,-1.9214465577845345,10.94898359060113,-37.222925818296765,1.6882261993314711,3,-0.6445827484130859,-0.6642646789550781,-0.8783044815063477,0.44776344299316406,1.8008918762207031,3,-0.032954528735782085,-2.35383220820114,44.23507308959961,1.9423130681754648,44.52045822143555,-1.5365793703318793,44.89441680908203,-0.032954528735782085
854,2000-03-24,43.3001823425293,44.45157241821289,42.8376579284668,43.811912536621094,1704448.0,0.0,-1.2465730147646445,0.3611120831908863,59.34273800805699,56.213346295251625,-0.37104874167437174,-1.2303294508351144,-1.0718468884785466,-0.3352643714870709,7.441884569950457,1.6139144897460938,0.05748412229742428,1.003777313232419,-2.405126361489941,4.412680987954779,-0.7006745241287575,2.7082291505935956,-1.5756354962477062,16.151196340511465,-32.49742027752677,1.7044518373611792,3,-0.2706260681152344,-0.6642646789550781,-0.8783044815063477,0.44776344299316406,1.8008918762207031,4,-0.032954528735782085,1.3972621288594238,43.3001823425293,-2.35383220820114,44.23507308959961,1.9423130681754648,44.52045822143555,-0.032954528735782085
855,2000-03-27,43.90047836303711,44.25475311279297,43.103363037109375,43.3001823425293,1761625.0,0.01386359105278423,-1.316832595162615,-1.1730713321952784,69.16167873158926,59.65441128648989,-0.5165626438612847,-1.7857723215825985,-1.7586482444154399,-0.9355603919948834,7.9885825190058295,1.1513900756835938,0.348601994508698,1.5174730300903292,-1.9649537545465137,4.999899814727172,-0.22374036222809224,3.2586864224087506,-1.857785340141639,41.37926937397614,-11.873370159390078,1.7412133923184212,3,-0.6790237426757812,-1.2645606994628906,-1.350667953491211,-0.15253257751464844,-0.20665740966796875,0,-0.04617792788076236,-1.2465730147646445,43.3001823425293,1.3972621288594238,43.3001823425293,-2.35383220820114,44.23507308959961,-0.04617792788076236
856,2000-03-28,45.12075805664063,45.63248825073242,43.98904800415039,44.53030014038086,2784485.0,0.027796501065714185,1.0365841840412784,0.9836112452657652,73.47122035697991,62.7196841390902,-1.2099609416801016,-3.000211796223418,-3.0165530900370143,-2.155840085598406,8.50754546258719,1.7320098876953125,0.809628685505217,2.6363908767700295,-1.04541732570204,6.318199079242099,0.7954867755339947,4.477294978006064,-2.7853705512603923,81.69011585372537,21.43804552128131,1.8409041012360343,3,-1.1858348846435618,-2.4848403930664134,-2.4233331680297923,-1.3728122711181712,-1.7418479919433594,1,-0.04296619518071165,-1.316832595162615,43.90047836303711,-1.2465730147646445,43.3001823425293,1.3972621288594238,43.3001823425293,-0.04296619518071165
857,2000-03-29,46.17374038696289,47.06926727294922,44.83536911010742,44.83536911010742,3556249.0,0.02333698225992653,-2.338233868990953,2.2666666666666395,73.47122960471688,64.19078378365752,-1.6841015034295381,-3.9274824476744215,-4.095700574829188,-3.2088224159206646,9.670361295878257,2.233898162841797,1.2817233121734404,3.481729125976564,-0.5425117272000932,7.505969979153221,1.4696086993882318,5.493849552564896,-3.5690739576966664,78.83720322259894,16.837774059483394,2.0121204265883303,3,-1.2202777862548828,-2.8538761138916016,-3.805988311767578,-2.4257946014404297,-2.135486602783203,2,-0.049445856216977835,1.0365841840412784,45.12075805664063,-1.316832595162615,43.90047836303711,-1.2465730147646445,43.3001823425293,-0.049445856216977835
858,2000-03-30,46.05564880371094,46.84292221069336,45.85882949829102,46.10485458374024,2497880.0,-0.0025575485603348547,-3.444417645082763,-0.036765418445705134,80.17663828068117,66.13052691127587,-1.4569587334528933,-3.6925612548305935,-3.9866507136497944,-3.0907308326687115,10.783522609315954,0.9840927124023366,1.742651206415438,3.169278717041017,-1.1155390586849023,7.454096492766936,1.026869829178061,5.311687604903973,-3.004522290076416,76.0465017745569,8.629560854427666,2.1424088878629592,3,-1.1021862030029297,-2.7357845306396484,-3.8970165252685547,-2.3077030181884766,-2.4602394104003906,3,-0.05641025768453345,-2.338233868990953,46.17374038696289,1.0365841840412784,45.12075805664063,-1.316832595162615,43.90047836303711,-0.05641025768453345
859,2000-03-31,46.03596496582031,47.03974151611328,45.77025985717773,46.5378532409668,1782329.0,-0.00042739247848877504,-1.4571441228915196,10.199782928907744,78.63872394677998,68.41528301073913,-1.454466863740926,-3.4726945807308383,-3.9526298575687093,-3.0710469947780865,11.991094181632874,1.269481658935554,2.1292860548975625,2.909475708007811,-1.5211235058010146,7.340074921816637,0.6941761011033947,5.1247753149122275,-2.583024376254322,73.945354055931,5.5772985554551155,2.2152996069044146,3,-1.0825023651123047,-2.7161006927490234,-3.919157028198242,-2.2880191802978516,-2.804668426513672,4,-0.02030783427184435,-3.444417645082763,46.05564880371094,-2.338233868990953,46.17374038696289,1.0365841840412784,45.12075805664063,-0.02030783427184435
860,2000-04-03,46.20326232910156,46.54769515991211,45.21916580200195,45.85882949829102,1317964.0,0.003634057924178702,1.571433845381415,-0.6862739136713472,78.34392676581669,70.23587872138421,-1.5830550444636415,-3.4331300932705346,-4.111281931717407,-3.2383443580593365,13.061165859181864,1.3285293579101562,2.134614051275797,2.8337015151977525,-1.7164482143436146,7.38385124473912,0.5586266504270654,5.10877637996844,-2.3886890711972484,71.88495791127993,2.762911459117177,2.2750748647706853,4,-1.2497997283935547,-2.8833980560302734,-4.162721633911133,-2.4553165435791016,-2.971965789794922,0,-0.023855201013746163,-1.4571441228915196,46.03596496582031,-3.444417645082763,46.05564880371094,-2.338233868990953,46.17374038696289,-0.023855201013746163
861,2000-04-04,46.62642288208008,46.8724479675293,45.62264633178711,46.2623062133789,1838381.0,0.009158672605505291,1.9195282459822045,1.0571485530119706,78.38981276090408,72.30603831716039,-1.8730390182780141,-3.5246880269252685,-4.447733827074366,-3.661504911037852,13.692801834521951,1.2498016357421875,2.0474944349913713,2.9316186904907227,-1.5706682831871888,7.433905664168634,0.680475203651767,5.182762177329678,-2.486380222671272,80.17616029972524,11.210887157663834,2.251143486838955,4,-1.6729602813720703,-3.306558609008789,-4.536677360534668,-2.878477096557617,-3.8182907104492188,1,-0.06289570907310638,1.571433845381415,46.20326232910156,-1.4571441228915196,46.03596496582031,-3.444417645082763,46.05564880371094,-0.06289570907310638
862,2000-04-05,44.77632522583008,46.6461067199707,44.048095703125,46.25246810913086,2951469.0,-0.039679167774224644,1.295650737685854,-4.054038197609166,52.42718674966312,71.49146168946534,0.06918486550409142,-1.367234645995758,-2.527465603793587,-1.8114072547878521,13.92542962142297,2.598011016845703,2.008592871901911,0.8418939590454073,-3.3265308371249347,5.010318755215749,-1.2423184390397637,2.9261063571305783,2.2929420471191406,24.342103585372882,-39.016314191453205,2.08421239808517,4,0.1771373748779297,-1.456460952758789,-2.634915351867676,-1.0283794403076172,-1.9189872741699219,2,-0.031208795140845513,1.9195282459822045,46.62642288208008,1.571433845381415,46.20326232910156,-1.4571441228915196,46.03596496582031,-0.031208795140845513
863,2000-04-06,43.59540939331055,45.25852966308594,43.39859008789063,44.78616333007813,2195313.0,-0.026373665694171322,-1.3478267150448309,0.8066657707992048,40.740732432381506,69.42457218105696,1.4487323657983353,0.01601829250914477,-1.2664471874618073,-0.6304914222683209,14.30307554882524,1.8599395751953054,1.9226312270201191,-0.46695423126220703,-4.411997793175615,3.4780893306512013,-2.439476012218911,1.5055675496944971,3.4134344482421852,5.405413899964824,-51.78477454341213,1.9725217809567053,4,1.49090576171875,-0.2755451202392578,-1.5056638717651367,0.15253639221191406,-0.9545707702636648,3,0.01015805097444722,1.295650737685854,44.77632522583008,1.9195282459822045,46.62642288208008,1.571433845381415,46.20326232910156,0.01015805097444722
864,2000-04-07,43.211612701416016,43.98904800415039,42.96559143066406,43.59540939331055,1659890.0,-0.008803603343461752,-1.3370877541420583,0.3223140231107561,40.22856722629325,66.20978201380183,2.0323695993028963,0.6877458589238827,-0.8132873354076366,-0.24669473037378964,14.313350183743035,1.0234565734863281,1.8723508690481694,-1.0111583709716783,-4.495272674074023,2.4729559321306667,-2.7532155225228507,0.7308987805794942,3.652820989990232,6.2971667485224465,-45.430525871005344,1.7420571515511727,4,1.805816650390625,0.10825157165527344,-1.296544075012207,0.5363330841064453,-1.1415481567382884,4,0.008881795144895177,-1.3478267150448309,43.59540939331055,1.295650737685854,44.77632522583008,1.9195282459822045,46.62642288208008,0.008881795144895177
865,2000-04-10,44.38268661499024,44.70743942260742,43.05415725708008,43.39859008789063,1664332.0,0.02710090738029436,1.0240940222632864,-2.56410893549349,49.267791672985375,63.52051216002466,1.0469926953979183,-0.19982503620989434,-1.8609379920528752,-1.4177686439480155,14.455492570145042,1.6532821655273438,1.925231001634664,-0.02657051086425355,-3.0786455525525227,3.0255045308240156,-1.5526080317083881,1.499467009979881,2.247816540771474,36.27200463990473,-11.850681840460254,1.5260375208441348,4,0.6347427368163991,-1.0628223419189524,-2.467617988586433,-0.6347408294677805,-1.6729621887207102,0,-0.025942324890596447,-1.3370877541420583,43.211612701416016,-1.3478267150448309,43.59540939331055,1.295650737685854,44.77632522583008,-0.025942324890596447
866,2000-04-11,43.69382095336914,44.77632522583008,43.69382095336914,44.284278869628906,1232853.0,-0.015521044672145545,-2.6666602060923217,-0.6,47.24172708638543,60.606122991321165,1.6898688775430628,0.743396916017673,-1.0582333426364343,-0.7289029823269146,15.219951988448349,1.0825042724609375,1.9796566294217826,-0.852717399597168,-3.46455300033238,1.759118201138044,-2.1586351999647704,0.45320040077043444,2.716787498886717,19.786075194983546,-25.908123043500474,1.305917800367605,4,1.3088455200195312,-0.37395668029785156,-1.778752326965332,0.05412483215332031,-1.5253486633300781,1,-0.010585579470289708,1.0240940222632864,44.38268661499024,-1.3370877541420583,43.211612701416016,-1.3478267150448309,43.59540939331055,-0.010585579470289708
867,2000-04-12,43.96936798095703,44.72711944580078,43.644615173339844,43.98904800415039,1369074.0,0.006306315666051665,-2.235288417140284,0.033330103046160804,53.65591778806376,57.65937626991925,1.1943463589220897,0.7104409266430167,-1.2699115036676147,-1.0044500099148053,16.185262669929905,1.0825042724609375,1.8898964461567545,-0.7080551147460952,-2.8692609296682647,1.4531507001760744,-1.78865802220718,0.3725477927149896,2.234539450003318,43.776868303719965,-6.051608587759034,1.0806029074610863,4,1.0332984924316406,-0.6495037078857422,-2.342146873474121,-0.2214221954345703,-1.9681930541992188,2,-0.026410109188494513,-2.6666602060923217,43.69382095336914,1.0240940222632864,44.38268661499024,-1.3370877541420583,43.211612701416016,-0.026410109188494513
868,2000-04-13,43.84143447875977,44.579505920410156,43.014793395996094,43.98904800415039,2729249.0,-0.002909605210897448,1.3555558107883054,7.500678426051199,52.91622237331169,54.801320539533876,1.0897634697964094,0.8387491971422136,-1.10207278461683,-0.8765165077175467,15.538144644638283,1.5647125244140625,1.6160767527540116,-0.8089260101318274,-2.9990334292470067,1.3811814089833518,-1.903979719689417,0.2861276994257622,2.168173992182801,48.36950911469619,-5.48267469992232,1.0950537095575883,4,1.077585220336907,-0.5215702056884837,-2.0641393661499094,-0.09348869323731179,-1.9681892395019602,3,-0.02244672280457405,-2.235288417140284,43.96936798095703,-2.6666602060923217,43.69382095336914,1.0240940222632864,44.38268661499024,-0.02244672280457405
869,2000-04-14,43.61509323120117,43.97920989990234,43.014793395996094,43.349388122558594,1333776.0,-0.005162724492243975,-1.0631556612819493,-1.800005168492954,48.39780491649363,51.47397366738687,1.0466581976705527,0.9935717256358529,-0.8011496867713532,-0.6501752601589459,14.296705738656163,0.9644165039062429,1.2380569451429864,-0.9575237274169908,-3.180116780839846,1.2650693260058645,-2.0688202541284184,0.15377279929443688,2.2118742173246915,34.07828487899952,-20.46962455588055,1.1112965267114276,4,1.3039264678955078,-0.2952289581298828,-1.8377981185913086,0.13285255432128906,-1.7910537719726491,4,-0.02233755647362301,1.3555558107883054,43.84143447875977,-2.235288417140284,43.96936798095703,-2.6666602060923217,43.69382095336914,-0.02233755647362301
870,2000-04-17,42.95574951171875,43.13288497924805,41.84371948242188,42.31608581542969,1943325.0,-0.015117329131621449,1.594064953905894,2.407419637345125,37.02831288346359,46.87825145878237,1.3375560235287907,1.5813026502425132,-0.03845034511527956,0.009168459323475986,13.176033388404706,1.7713737487792898,0.7674807146040266,-1.5199340820312486,-3.8499398686934967,0.8100717046309995,-2.684936975362376,-0.35493118870012097,2.699535375735408,37.91952026952304,-12.650007344556371,1.165002893331125,4,1.289163589477539,0.38379669189453125,-1.2498016357421875,0.7921962738037109,-0.6002998352050781,0,-0.02061854296825616,-1.0631556612819493,43.61509323120117,1.3555558107883054,43.84143447875977,-2.235288417140284,43.96936798095703,-0.02061854296825616
871,2000-04-18,42.75893020629883,43.5363655090332,41.922447204589844,43.49700164794922,1810914.0,-0.004581908304643334,2.951811842947146,-1.1538429426778942,27.201062761182357,44.07534879339562,1.0371454082583895,1.7279806876566823,0.16639293838088065,0.20598776474339786,12.505726650333127,1.6139183044433594,0.3027064790416034,-1.6286769866943374,-4.081494548797288,0.8241405754086131,-2.8550857677458126,-0.40226820564286214,2.5914294487527485,31.740678903403346,-14.623084814305958,1.2264087810514743,4,0.7921943664550781,0.9545726776123047,-1.0529823303222656,0.9890155792236328,-0.25586700439453125,1,-0.0011507720093064666,1.594064953905894,42.95574951171875,-1.0631556612819493,43.61509323120117,1.3555558107883054,43.84143447875977,-0.0011507720093064666
872,2000-04-19,42.07006454467773,43.3001823425293,41.6862678527832,43.15256881713867,1995673.0,-0.01611045127409727,1.3428580921686546,1.4666659775378557,25.27474035799669,42.35690522957509,1.454738908283339,2.3677276187871,0.8395807843421252,0.8948534263644987,11.85604135091505,1.6139144897460938,-0.21956388075898303,-2.20929222106934,-4.872525935763477,0.4539414936247965,-3.540909078416405,-0.8776753637222754,2.999763896563472,13.265299395473388,-28.13163557679653,1.331616857347068,4,1.1612319946289134,1.8353366851806712,-0.541253089904778,1.6778812408447337,-0.5510940551757741,2,0.00233913939582453,2.951811842947146,42.75893020629883,1.594064953905894,42.95574951171875,-1.0631556612819493,43.61509323120117,0.00233913939582453
873,2000-04-20,41.87324523925781,42.60147476196289,41.87324523925781,42.41449737548828,1985975.0,-0.004678369466509791,-1.690906784319806,0.4999999999999967,24.73120271501935,40.63497583943355,1.5439408619805874,2.584681091819178,0.9959043771335558,1.0916727317844135,12.066978617694426,0.7282295227050781,-0.8233739086000327,-2.3347646713256864,-5.178766606798888,0.5092372641475151,-3.756765639062287,-0.9127637035890857,2.85822714313759,8.154475020837483,-27.922167580294854,1.4220009677366008,4,1.3580513000488281,2.5045223236083984,-0.39117908477783203,1.0332984924316406,-0.9348907470703125,3,0.0030551653393240397,1.3428580921686546,42.07006454467773,2.951811842947146,42.75893020629883,1.594064953905894,42.95574951171875,0.0030551653393240397
874,2000-04-21,41.87324523925781,41.87324523925781,41.87324523925781,41.87324523925781,0.0,0.0,1.0,-0.0,23.170740931231705,37.73530353479424,1.4909139839048677,2.605903334867655,1.0021615084380926,1.0916727317844135,12.409147189416865,0.0,-1.0210493739363073,-2.263417816162111,-5.2702456951192005,0.7434100627949789,-3.766831755640652,-0.7600038766835695,2.5537066901763694,10.106352269728161,-20.55508279489827,1.5034139394785433,4,1.3580513000488281,2.5045223236083984,0.10332870483398438,1.0332984924316406,-0.3739585876464844,4,0.0,-1.690906784319806,41.87324523925781,1.3428580921686546,42.07006454467773,2.951811842947146,42.75893020629883,0.0
875,2000-04-24,41.87324523925781,41.87324523925781,41.87324523925781,41.87324523925781,0.0,0.0,1.0,0.0,18.91893240234424,34.58832634767855,1.226494319740354,2.5784389006760478,0.9863400513883107,1.0916727317844135,12.769806975931045,0.0,-1.0215739512674702,-2.1620561599731474,-5.3345235473762145,1.0104112274299197,-3.7482898536746845,-0.5758224662716103,2.2796382825112715,10.106352269728161,-13.701423416926888,1.5862336937015338,4,1.3334484100341797,2.5045223236083984,0.6593418121337891,1.0332984924316406,-0.26570892333984375,0,-0.0011751126464675243,1.0,41.87324523925781,-1.690906784319806,41.87324523925781,1.3428580921686546,42.07006454467773,-0.0011751126464675243
876,2000-04-25,43.182090759277344,43.6642951965332,41.627220153808594,42.30624771118164,1757880.0,0.03125732224815558,1.213908886820574,100.0,38.78116179894847,32.9355756822213,-0.18167934554791998,1.1772653851043913,-0.2457176415913409,-0.21717278823511776,12.331124152211688,2.0370750427246094,-0.9565225525286962,-0.7562772750854521,-3.9074989257829813,2.394944375612077,-2.331888100434213,0.819333550263309,0.7241311955931522,76.32858745297347,50.41602806706754,1.5756108253487637,4,-0.07872772216796875,1.1661529541015625,-0.546173095703125,-0.2755470275878906,-2.4405555725097656,1,-0.019143146342122774,1.0,41.87324523925781,1.0,41.87324523925781,-1.690906784319806,41.87324523925781,-0.019143146342122774
877,2000-04-26,43.89064025878906,44.42205047607422,43.40843200683594,43.68397903442383,1638635.0,0.016408411150390823,-1.6753187911861096,0.23595691581335992,52.2255368658731,32.85883284806145,-1.0086400651139087,0.30451439536606983,-0.9104916099632732,-0.9257222877468365,11.31180482642026,1.239959716796875,-1.0619000553991356,0.06642723083496094,-2.904066297615792,3.0369207592857137,-1.418819533390412,1.5516739950603338,-2.2634201049804688,80.98595778600365,50.31151326093132,1.485246764225376,4,-0.8660049438476562,0.45760345458984375,-1.2547225952148438,-0.9840965270996094,-2.7554664611816406,2,-0.03161441821543953,1.213908886820574,43.182090759277344,1.0,41.87324523925781,1.0,41.87324523925781,-0.03161441821543953
878,2000-04-27,43.45763778686523,44.23507308959961,42.90654373168945,44.23507308959961,1436728.0,-0.00986548542857324,2.4177232580961725,-3.761882787263532,51.84095206342821,33.24140475327641,-0.7105235516764594,0.5616993994643309,-0.4790853093958489,-0.4927198158230013,10.086345622348492,1.3285293579101562,-1.1092749078701303,-0.23667469024658772,-3.0174655579132263,2.544116177420051,-1.627070124079907,1.1537207435867316,-1.8304176330566335,65.49297889300158,30.42403369019312,1.390395433833319,4,-0.433002471923821,0.890605926513679,-0.8217201232910085,-0.6199798583984304,-2.0764389038085866,3,-0.04461050798184951,-1.6753187911861096,43.89064025878906,1.213908886820574,43.182090759277344,1.0,41.87324523925781,-0.04461050798184951
879,2000-04-28,45.10107421875,45.16012191772461,43.60525131225586,44.08745956420898,3146540.0,0.03781697569354514,1.7478250317691988,-1.3037929342492611,55.020621442567816,35.24055014873244,-2.370265299362046,-1.2178053692245356,-2.1075919654040973,-2.136156247707774,8.906191706190953,1.702484130859382,-1.2183088507004882,1.4535062789916964,-1.189567329337926,4.096579887321319,0.1319694748268887,2.775043083156504,-3.4179574584960903,98.32863456386745,60.792389420485975,1.3215368041648103,4,-1.7074031829833984,-0.7528305053710938,-2.455315589904785,-2.3372230529785156,-3.4738540649414062,4,-0.09229757380882786,2.4177232580961725,43.45763778686523,-1.6753187911861096,43.89064025878906,1.213908886820574,43.182090759277344,-0.09229757380882786
880,2000-05-01,45.10107421875,45.10107421875,45.10107421875,45.10107421875,0.0,0.0,1.0,0.0,60.88278139091964,38.98296332981435,-2.2729759928344464,-1.375115192921669,-2.07395380018707,-2.136156247707774,8.133950499725092,0.0,-1.3153274275785165,1.5086156845092802,-0.9495863426598845,3.966817711678445,0.27951467092469784,2.7377166980938625,-3.278877252197262,98.32863456386745,56.12859148253559,1.2291010135845826,5,-1.7074031829833984,-0.7528305053710938,-2.2683372497558594,-2.3372230529785156,-4.221767425537109,0,-0.07986034988145119,1.7478250317691988,45.10107421875,2.4177232580961725,43.45763778686523,-1.6753187911861096,43.89064025878906,-0.07986034988145119
881,2000-05-02,43.69382095336914,44.56966400146485,43.41827392578125,44.08745956420898,1809876.0,-0.03120221169357018,-1.4374939432115665,-100.0,48.186524855101254,41.52871716282598,-0.8036776050607131,-0.2095749950494934,-0.6645837809942918,-0.7289029823269146,6.667691302212475,1.68280029296875,-1.3833743880280096,0.24799251556396484,-1.7561307973106466,2.2521158284385763,-0.7540691408733409,1.2500541720012706,-1.7381069887695304,34.934542167573404,-6.774152175067776,1.002061656437306,5,-0.30014991760253906,0.6544227600097656,-0.7651348114013672,-0.9299697875976562,-2.3716697692871094,1,-0.04774781861439159,1.0,45.10107421875,1.7478250317691988,45.10107421875,2.4177232580961725,43.45763778686523,-0.04774781861439159
882,2000-05-03,43.37891006469727,44.03825378417969,43.11320495605469,43.5855712890625,1772107.0,-0.007207217904058982,-1.5066647371059692,0.5250024227153708,47.029077055618565,44.00625875622589,-0.31690872149383864,-0.004977995636110677,-0.34482674243331957,-0.41399209365504674,6.379977167939075,0.925048828125,-1.2938862010727235,0.002952384948734732,-1.9007858551198495,1.906690625017319,-0.948916735085561,0.9548215049830304,-1.2950197819726625,20.960725300544357,-19.083148370931813,0.951869120034293,5,0.014760971069328832,0.9693336486816335,-0.0934896469116282,-0.6150588989257884,-2.5980110168457102,2,-0.06079855104695331,-1.4374939432115665,43.69382095336914,1.0,45.10107421875,1.7478250317691988,45.10107421875,-0.06079855104695331
883,2000-05-04,44.03825378417969,44.08745956420898,42.92622756958008,43.3001823425293,1359096.0,0.01519963776173805,1.7764628623808327,-3.5714074757730807,52.574849576641995,47.27338193904926,-0.7116916185635205,-0.6634597741121695,-0.9598376600707326,-1.0733358131374615,6.573562426225803,1.1612319946288991,-1.0880938109400162,0.6401538848876953,-1.2845176867921921,2.5648254565675828,-0.32218190095225197,1.6024896707276426,-1.8313142360550785,49.77971386709745,8.61022784963685,0.9623357858399444,5,-0.6445827484130859,0.29522705078125,0.09840965270996094,-1.0628223419189453,-2.3126220703125,3,-0.06592177793423704,-1.5066647371059692,43.37891006469727,-1.4374939432115665,43.69382095336914,1.0,45.10107421875,-0.06592177793423704
884,2000-05-05,43.59540939331055,44.48109436035156,42.80813217163086,44.136661529541016,1619222.0,-0.010055902603209654,1.720003225126214,-0.733332988768923,53.99752924309111,51.17100381024335,0.0012650314431965626,-0.20067684342846803,-0.48006477266270764,-0.6304914222683209,6.895642392114343,1.6729621887207031,-0.7897747111448297,0.17811965942382812,-1.74637626615079,2.1026155849984463,-0.7841283033634809,1.1403676222111372,-1.270342550401935,34.3348067897671,-6.946462420934495,0.9622479627873102,5,-0.2017383575439453,0.7380714416503906,0.5412540435791016,-0.6199779510498047,-1.8402557373046875,4,-0.05078999236542703,1.7764628623808327,44.03825378417969,-1.5066647371059692,43.37891006469727,-1.4374939432115665,43.69382095336914,-0.05078999236542703
885,2000-05-08,43.23129653930664,43.69382095336914,42.75893020629883,43.69382095336914,1494101.0,-0.008352091632376712,3.0425574030087095,0.8545451982577562,52.891572342082995,52.73882720392496,0.6462345476053457,0.0766856878915334,-0.08407935174832915,-0.26637856826441464,6.8483087027792475,0.9348907470703125,-0.4528052863303671,-0.12842369079589844,-1.9994672538739309,1.742619872282134,-1.0639454723349147,0.8070980907431178,-0.7928274934053903,26.087011479481564,-15.723566616742684,0.935521781539018,5,0.7282295227050781,1.0185375213623047,0.9053668975830078,-0.25586509704589844,-1.6532821655273438,0,-0.03710451718790331,1.720003225126214,43.59540939331055,1.7764628623808327,44.03825378417969,-1.5066647371059692,43.37891006469727,-0.03710451718790331
886,2000-05-09,43.23129653930664,43.23129653930664,43.23129653930664,43.23129653930664,0.0,0.0,1.0,-0.0,57.76316098185975,53.354118772367926,0.7307998189133187,0.04243342932937111,-0.0813712926866117,-0.26637856826441464,6.7542052648166315,0.0,-0.08117807071315042,-0.10529747009277202,-1.9703777974349919,1.7597828572494478,-1.0378376337638784,0.8272426935783344,-0.6839613785324588,27.428647373492375,-17.24945594121779,0.9325401636711083,5,0.7282295227050781,1.0185375213623047,0.9053668975830078,-0.25586509704589844,-2.0961227416992188,1,-0.054404793156163644,3.0425574030087095,43.23129653930664,1.720003225126214,43.59540939331055,1.7764628623808327,44.03825378417969,-0.054404793156163644
887,2000-05-10,42.80813217163086,44.18586730957031,42.71956634521485,43.50684356689453,1437280.0,-0.009788380214112546,-2.3483190111369434,-100.0,56.06639005792744,53.82361188286784,1.0999317647928848,0.39435932948184416,0.3742201657570021,0.1567857994113666,6.950605851330457,1.4663009643554616,0.3327267466910513,-0.47040004730224894,-2.324808028586382,1.3840079339818843,-1.397604037944312,0.4568039433398141,-0.15628554057865784,5.027784154152947,-42.44155155996815,0.9272039906420658,5,1.1317119598388672,1.328531265258789,1.328531265258789,0.1672992706298828,-2.657054901123047,2,-0.03471258642145558,1.0,43.23129653930664,3.0425574030087095,43.23129653930664,1.720003225126214,43.59540939331055,-0.03471258642145558
888,2000-05-11,42.857337951660156,43.15256881713867,42.12910842895508,42.42433547973633,1744492.0,0.0011494493577064446,-1.0000074545366446,-0.6197157722902551,56.34516243285256,53.97078310401059,1.069039448401277,0.2821113365880805,0.3539230751396474,0.10758001938206974,7.372284101261364,1.0234603881835938,0.47174669246101075,-0.3719894409179716,-2.2157019954592343,1.4717231136232911,-1.2938457181885994,0.5498668363526562,2.302783966064453,30.96232477346045,-20.35605642327302,0.9218562772706301,5,0.7577533721923828,0.5855369567871094,1.2793254852294922,0.11809349060058594,-4.015106201171875,3,-0.048450020534421934,-2.3483190111369434,42.80813217163086,1.0,43.23129653930664,3.0425574030087095,43.23129653930664,-0.048450020534421934
889,2000-05-12,42.64083862304688,43.27066040039063,42.31608581542969,42.91638565063477,1061439.0,-0.005051628004928088,-1.0638275937434114,-0.6363636363636364,54.8148109154219,53.296564162288625,1.0056039988782004,0.444678492121362,0.627550320742948,0.3240793479953439,7.849230941775903,0.9545745849609446,0.43707612507732563,-0.5397760391235309,-2.3920353179197846,1.3124832396727228,-1.4659056785216578,0.386353600274596,2.458663024902336,24.88041738459547,-30.343537799677367,0.9261296393981273,5,0.7085475921630788,0.7528324127197195,1.5622510910034109,0.3345928192138601,-3.3852882385253906,4,-0.02146315454229919,-1.0000074545366446,42.857337951660156,-2.3483190111369434,42.80813217163086,1.0,43.23129653930664,-0.02146315454229919
890,2000-05-15,42.07006454467773,42.80813217163086,41.88308334350586,42.63099670410156,945540.0,-0.013385620377096896,1.0215159535668883,2.0357039026484,42.31293177147139,52.64394270855197,1.2306282216634443,0.9968037819256708,1.2465079812003452,0.8948534263644987,7.424500737612259,0.925048828125,0.4205189501362554,-1.0662658691406293,-2.9824101008834276,0.8498783626021691,-2.024337985012025,-0.10819375326923364,2.9700292388916054,8.119789086920994,-42.599025716181636,0.9580721158713975,5,1.1120243072509837,1.3236064910888743,2.0985822677612376,0.9053668975830149,-2.9030799865722585,0,-0.007485391146415665,-1.0638275937434114,42.64083862304688,-1.0000074545366446,42.857337951660156,-2.3483190111369434,42.80813217163086,-0.007485391146415665
891,2000-05-16,42.70972442626953,42.95574951171875,42.03070068359375,42.38497543334961,1773218.0,0.015204632760011494,1.2650582152914969,-0.5789452208507526,41.75822420441586,52.058292391751664,0.4880139488563131,0.37235958434466454,0.70279718399469,0.25519354477269474,7.316995418506611,0.925048828125,0.25619348628024596,-0.4241456985473633,-2.3424553764468214,1.4941639793520949,-1.3833005374970924,0.5350091404023658,2.2040889396972645,35.897465630544296,-10.538659602899152,0.9591548389497295,5,0.4723644256591797,0.6839466094970703,1.4589223861694336,0.26570701599121094,-4.182403564453125,1,-0.02649771375706067,1.0215159535668883,42.07006454467773,-1.0638275937434114,42.64083862304688,-1.0000074545366446,42.857337951660156,-0.02649771375706067
892,2000-05-17,42.16847229003906,42.79829406738281,41.60753631591797,42.79829406738281,2008090.0,-0.012672807972920586,2.7812530283942243,-1.9394110253609143,41.13665797503298,50.787382213795105,0.9381671825268612,0.9711537488191482,1.3401287399462376,0.7964456810031635,7.103069920549779,1.1907577514648438,0.014364039565570863,-0.970318222045897,-2.8776121750133257,0.9369757309215316,-1.923965198529615,-0.016671245562179138,2.6241118750292927,33.727848652913536,-9.872324865856477,0.9536469764837148,5,0.8758430480957031,1.2153568267822266,1.992793083190918,0.8069591522216797,-4.08399581909179,2,-0.024504053296607653,1.2650582152914969,42.70972442626953,1.0215159535668883,42.07006454467773,-1.0638275937434114,42.64083862304688,-0.024504053296607653
893,2000-05-18,42.00117492675781,42.15863037109375,41.77483367919922,41.77483367919922,1550153.0,-0.003967356515326426,-2.3913102099976404,-0.35937348580288786,23.259755046167413,47.37207396969249,0.878500685626669,1.2105945034636463,1.5695966241655839,0.9637430442844135,6.877583622861288,0.39363861083984375,-0.03861329496486832,-1.1440120697021499,-3.0342169954641562,0.7461928560598565,-2.089114532583153,-0.19890960682114667,2.6003063673615188,23.668625481102158,-12.471387090446935,0.9451024628810021,5,0.8955268859863281,1.3826541900634766,2.160090446472168,0.9742565155029297,-4.064311981201172,3,-0.04404871195808746,2.7812530283942243,42.16847229003906,1.2650582152914969,42.70972442626953,1.0215159535668883,42.07006454467773,-0.04404871195808746
894,2000-05-19,41.87324523925781,42.35544967651367,41.52881240844727,42.02085876464844,1746435.0,-0.0030458597342356564,1.0240988613754858,-0.6521724475005899,22.757478077998414,44.02384127368308,0.822998198359997,1.410859701482508,1.792803495192203,1.0916727317844135,6.716354959151699,0.8266372680663991,-0.06702438002604083,-1.2719417572021499,-3.1621466829641562,0.6182631685598565,-2.217044220083153,-0.32683929432114667,2.54859935616944,24.137912597610185,-3.9648177885081957,0.9451024628810021,5,0.9840946197509766,1.471221923828125,2.246196746826172,1.4072551727294922,-3.7297210693359304,4,-0.07238544496493515,-2.3913102099976404,42.00117492675781,2.7812530283942243,42.16847229003906,1.2650582152914969,42.70972442626953,-0.07238544496493515
895,2000-05-22,41.82403945922852,41.98149490356445,41.331993103027344,41.69610595703125,1543609.0,-0.0011751126464675243,1.9333184022603347,-0.8666787264834056,29.525848745449096,40.88636213630412,0.7281663952763395,1.534884418250762,1.91774050461391,1.1408785118137033,6.607625261695244,0.6495018005371094,-0.21221352044634045,-1.3186872482299705,-3.2159777574345725,0.5786032609746314,-2.267332502832268,-0.3700419936276731,2.3663625612403294,30.30296623110616,2.9378263036802963,0.9486452546022996,5,0.9348907470703054,1.4220180511474538,2.2954025268554616,1.456460952758782,-3.552581787109382,0,-0.06141178872047692,1.0240988613754858,41.87324523925781,-2.3913102099976404,42.00117492675781,2.7812530283942243,42.16847229003906,-0.06141178872047692
896,2000-05-23,42.35544967651367,42.69988250732422,41.82403945922852,41.83388137817383,1643569.0,0.012705855870358551,-2.236358766897427,4.0768703223303335,39.30039018756432,39.02347326181932,0.06643866194830395,0.9890796124626462,1.4602803344233521,0.581715252230758,6.212824718212471,0.875843048095696,-0.3391245083035628,-0.7459449768066406,-2.675369073233881,1.1834791196205998,-1.7106570250202608,0.2187670714069796,1.5491114522110294,69.79853375027967,39.90386374755208,0.9647120482136207,5,-0.0541229248046875,0.8906078338623047,1.4367799758911133,0.9250507354736328,-3.0998992919921804,1,-0.07527874553947245,1.9333184022603347,41.82403945922852,1.0240988613754858,41.87324523925781,-2.3913102099976404,42.00117492675781,-0.07527874553947245
897,2000-05-24,42.5030632019043,42.90654373168945,41.83388137817383,42.0405387878418,1581461.0,0.0034851129315829343,-1.4494503388560775,0.8867954887877946,32.0276096387221,36.321522951360386,-0.14415966718545548,0.7717502980648021,1.3768495774582377,0.4257810934411168,5.353128528918686,1.072662353515625,-0.4352533598090389,-0.5289525985717773,-2.438570404309992,1.3806652071664374,-1.4837615014408883,0.42585630429733357,1.1442411242506694,74.37487734973676,45.05419472495991,0.9548089028691086,5,-0.2017364501953125,0.7429943084716797,1.1292505264282227,0.7774372100830078,-3.7198753356933594,2,-0.093540136653251,-2.236358766897427,42.35544967651367,1.9333184022603347,41.82403945922852,1.0240988613754858,41.87324523925781,-0.093540136653251
898,2000-05-25,41.51897048950195,42.75893020629883,41.34183120727539,42.75893020629883,1876966.0,-0.0231534538517274,1.2857178016785213,-2.68085246766957,28.425343283440114,33.38935988114019,0.7041718241281032,1.6897925491197938,2.3172995509352745,1.3933892815029338,4.878099119922788,1.4170989990234375,-0.6093141878836121,-1.416111946105957,-3.4287965252705916,0.5965726330586776,-2.422454235688271,-0.4097696565236433,1.8968027143402537,11.874968201783608,-16.116997307486926,1.0063422895823158,5,0.6249008178710938,1.7270870208740234,2.0493783950805664,1.800893783569336,-1.2891654968261719,3,-0.08272107853500588,-1.4494503388560775,42.5030632019043,-2.236358766897427,42.35544967651367,1.9333184022603347,41.82403945922852,-0.08272107853500588
899,2000-05-26,40.9383544921875,41.64690017700195,40.839942932128906,41.56817626953125,1451590.0,-0.013984354391958331,1.0500150209809185,0.5079372892618936,27.20153779748742,31.710316106253078,1.1375157094337354,2.0475362096511134,2.8212460010174283,1.9250648908263415,3.9352118578659363,0.8069572448730469,-0.7654261802452993,-1.7885919570922866,-3.717363672679568,0.14017975849499464,-2.7529778148859236,-0.8242060992986495,2.2690407015732177,4.762001450861749,-22.501368109509745,0.9643858577936391,5,0.9594917297363281,2.061677932739258,2.866177558898926,2.381509780883789,-0.22634124755859375,4,-0.07331734711524984,1.2857178016785213,41.51897048950195,-1.4494503388560775,42.5030632019043,-2.236358766897427,42.35544967651367,-0.07331734711524984
900,2000-05-29,41.49928665161133,41.67642593383789,41.04660415649414,41.32215118408203,641061.0,0.013701873619050176,1.3703618626486824,-0.2812469716057758,34.5069999604175,30.904624523586598,0.54434820239549,1.2679397085626292,2.1974646784194505,1.2917162292354476,2.930463377948507,0.7380714416503906,-0.9276441037025407,-1.0475704193115263,-2.695074675396576,0.5999338367735234,-1.8713225473540547,-0.22381829126899788,1.424014270753574,31.904745203942063,4.469688107950308,0.823752128042526,5,0.37395668029785156,1.5007457733154297,2.3052453994750977,1.820577621459961,-0.147613525390625,0,-0.08086313651271282,1.0500150209809185,40.9383544921875,1.2857178016785213,41.51897048950195,-1.4494503388560775,42.5030632019043,-0.08086313651271282
901,2000-05-30,41.60753631591797,41.70594787597656,41.19421768188477,41.331993103027344,1430745.0,0.0026084704832496364,1.1666666666666365,1.5555507698933995,38.6193799127964,30.624926961115865,0.2942554591446793,1.0491682873977908,2.038383555342051,1.1330999309672976,3.2222021120109163,0.5117301940917898,-1.0694293996421322,-0.8350065231323214,-2.4403890454687627,0.7703759992041199,-1.637697784300542,-0.03231526196410073,1.065761647618615,37.14279912948295,6.589440767842454,0.80269126116822,5,0.26570701599121094,1.392496109008789,2.184694290161133,1.7123279571533203,-0.275543212890625,1,-0.08017967270324844,1.3703618626486824,41.49928665161133,1.0500150209809185,40.9383544921875,1.2857178016785213,41.51897048950195,-0.08017967270324844
902,2000-05-31,40.74153518676758,41.72563171386719,40.249488830566406,41.5780143737793,2565949.0,-0.0208135642200733,1.6086856865494552,-3.035745929781814,32.633250650182646,31.666426472673113,1.0466229249924979,1.7997259662434573,2.8516424057369676,1.97461371012254,3.7746670821634187,1.4761428833007812,-1.08039934231018,-1.569138908386229,-3.2804516143694187,0.14217379759696058,-2.424795261377824,-0.7134825553946342,1.711760173000087,19.60780438863849,-10.443809903247143,0.8556563529915939,5,0.8364810943603516,1.9632701873779297,2.9842681884765625,2.578329086303711,-0.059047698974609375,2,-0.036473461184857836,1.1666666666666365,41.60753631591797,1.3703618626486824,41.49928665161133,1.0500150209809185,40.9383544921875,-0.036473461184857836
903,2000-06-01,41.13517379760742,41.51897048950195,40.59392166137695,40.80058288574219,746092.0,0.009661850223250612,-1.4736791100728854,-0.39999908791579636,37.990561645961265,33.35899131355787,0.5780071835810432,1.241074977420972,2.43888713379782,1.5632421333292257,4.222369458361616,0.925048828125,-1.132375366948395,-1.030346298217772,-2.612262776887192,0.5515701804516482,-1.8213045375524857,-0.23938805888305836,1.009588648072068,59.99994831533846,28.084098696699193,0.7909582393347103,6,0.4428424835205078,1.569631576538086,2.5512657165527344,2.184690475463867,-0.4526863098144531,3,-0.057177002410848776,1.6086856865494552,40.74153518676758,1.1666666666666365,41.60753631591797,1.3703618626486824,41.49928665161133,-0.057177002410848776
904,2000-06-02,41.38119888305664,41.8141975402832,40.79074096679688,41.18437957763672,2048149.0,0.005980893302158119,-1.0799922473108015,0.5882386473760418,44.205295463122035,34.99004094885486,0.2847944391945276,0.8650110147452637,2.1762100760972203,1.2842357856104414,4.803039668202641,1.023456573486321,-1.1379781565592566,-0.6736106872558594,-2.13987150584439,0.792650131332671,-1.4067410965501281,0.059519722038409384,0.49822525650701976,72.32720348920837,35.856302622485146,0.7331304092942657,6,0.19681739807128906,1.3236064910888672,2.3052406311035156,1.9386653900146484,-0.0098419189453125,4,-0.027824082468821176,-1.4736791100728854,41.13517379760742,1.6086856865494552,40.74153518676758,1.1666666666666365,41.60753631591797,-0.027824082468821176
905,2000-06-05,41.627220153808594,41.82403945922852,41.13517379760742,41.47960662841797,1179536.0,0.005945242704234133,1.5454519825775217,0.7499951545692412,40.24821062094578,35.09535433034169,0.008848867050815556,0.5192783725937034,1.8966999984143342,0.9866875481634665,5.4412193022603494,0.6888656616211009,-1.013748742054851,-0.34738559722900675,-1.7148405372717832,1.0200693428137697,-1.031113067250395,0.3363418727923815,-1.3777313232421875,87.499969715984,48.851571326857815,0.6837274700213896,6,-0.04920387268066406,1.0480613708496094,2.24373722076416,1.6926441192626953,-0.4723663330078125,0,-0.02198578011690633,-1.0799922473108015,41.38119888305664,-1.4736791100728854,41.13517379760742,1.6086856865494552,40.74153518676758,-0.02198578011690633
906,2000-06-06,40.87930679321289,42.01101684570313,40.34789657592773,41.627220153808594,1943488.0,-0.017966930240170598,1.1948041814232226,-5.066699400454827,38.80339184533798,35.848219019965676,0.587089893753344,1.1404220006694246,2.562403986350155,1.6962719331345397,6.358299937111228,1.6631202697754048,-0.8878718150907758,-0.9776994705200224,-2.293673961824581,0.3382750207845362,-1.6356867161723017,-0.3197122248677431,-0.5983269500732433,35.75407017285497,-3.3714715707132825,0.6579872456522787,6,0.6249027252197266,1.5302696228027344,2.9916505813598633,2.4405574798583984,1.8402595520019602,1,0.011555145379476883,1.5454519825775217,41.627220153808594,-1.0799922473108015,41.38119888305664,-1.4736791100728854,41.13517379760742,0.011555145379476883
907,2000-06-07,41.32215118408203,42.089744567871094,40.59392166137695,41.03676223754883,2458460.0,0.010832972122283291,-1.5546257357755489,-0.38158022248177864,44.371948080855844,37.62006399745632,-0.04568755988339035,0.611916909745915,2.006855172873813,1.2172845618391293,6.547853355045108,1.4958229064941406,-0.8308269128694974,-0.4605560302734375,-1.7168680584077691,0.7957559978608941,-1.0887120443406033,0.1675999837937283,-0.974254608154304,55.93224050896287,14.238002550611625,0.6281560140671667,6,-0.15253448486328125,1.0431404113769531,2.5488061904907227,1.9977130889892578,1.3974151611328196,2,0.0002381753772080497,1.1948041814232226,40.87930679321289,1.5454519825775217,41.627220153808594,-1.0799922473108015,41.38119888305664,0.0002381753772080497
908,2000-06-08,40.78089904785156,41.8634033203125,40.731693267822266,41.82403945922852,2436589.0,-0.013098353321909562,1.0175455896304204,-3.655153516100168,41.52670364294455,39.211749091396,0.42449970078824606,1.0431122295100437,2.4305967954827423,1.7283073615631395,7.249741884354968,1.1317100524902344,-0.883901102845897,-0.8979862213134737,-2.1231803444515833,0.3272079018246359,-1.5105832828825285,-0.2853891597444189,-0.43300247192383523,24.8587978931926,-18.269005302591083,0.6125970615690547,6,0.3887176513671875,1.5843925476074219,3.0900583267211914,2.5389652252197266,0.944732666015625,3,-0.002413177795396848,-1.5546257357755489,41.32215118408203,1.1948041814232226,40.87930679321289,1.5454519825775217,41.627220153808594,-0.002413177795396848
909,2000-06-09,41.72563171386719,42.12910842895508,40.85962677001953,40.85962677001953,2180622.0,0.023166057837692433,-1.9318115744126017,-0.8301901972185292,49.32977013638421,40.858723555392295,-0.44344670667253894,0.02772024706648324,1.3775432457466366,0.7703169356878519,7.769192128844223,1.3482093811035156,-0.9024982482015602,0.09250679016113139,-1.0467615648748207,1.2317751451970835,-0.4771273873568447,0.6621409676791075,-1.2732242584228572,77.34819053656415,31.251536521353344,0.5696341775179767,6,-0.5363330841064453,0.6396598815917969,2.137944221496582,1.5942325592041016,0.6199798583984375,4,-0.02500008228102002,1.0175455896304204,40.78089904785156,-1.5546257357755489,41.32215118408203,1.1948041814232226,40.87930679321289,-0.02500008228102002
910,2000-06-12,41.75515365600586,42.30624771118164,41.72563171386719,41.72563171386719,230274.0,0.000707525348953908,-38.334539346168754,0.034089807856645726,45.61152130432891,41.63562815445147,-0.48372599536300953,-0.028041377572449733,1.2324168062668832,0.7236459878174486,8.537047648948207,0.5806159973144531,-0.8156986157513373,0.1377742767333956,-0.9846474625125694,1.2601960159793606,-0.4234365928895869,0.6989851463563781,-1.1686101226806684,71.85928277850293,27.572679934826304,0.5612108696229817,6,-0.47728538513183594,0.4625244140625,2.10842227935791,1.5647106170654297,0.4133186340332031,0,-0.009191600516103682,-1.9318115744126017,41.72563171386719,1.0175455896304204,40.78089904785156,-1.5546257357755489,41.32215118408203,-0.009191600516103682
911,2000-06-13,41.5780143737793,42.07990264892578,41.440242767333984,41.5780143737793,2071706.0,-0.004242333382027508,-3.6429006534499946,0.0,43.26647644033139,42.81709768669022,-0.3477884642840081,0.06320646936255514,1.2758678863926178,0.918572473371988,9.387303903713317,0.6396598815917969,-0.6703782552260478,0.017220497131347656,-0.9805125842813212,1.0149535785440165,-0.4816460435749903,0.5160870378376856,-0.8195004226684617,57.471105606002546,16.288608460482138,0.4988665407063347,6,-0.2509422302246094,0.6396636962890625,2.526665687561035,1.7418498992919922,0.7085494995117188,1,-0.010177507496495042,-38.334539346168754,41.75515365600586,-1.9318115744126017,41.72563171386719,1.0175455896304204,40.78089904785156,-0.010177507496495042
912,2000-06-14,41.13517379760742,41.922447204589844,40.80058288574219,41.87324523925781,2041393.0,-0.010650835131057801,1.6823606671014288,-100.0,46.967342184839914,43.81451774656563,0.17518432363746683,0.4476152176528032,1.6367613554231184,1.3783770268318847,10.316329253194922,1.1218643188476562,-0.607625798168776,-0.3739551544189439,-1.3458748816812403,0.5979645728433525,-0.8599150180500885,0.11200470921220074,1.1710739135742188,25.625060567884482,-18.46883939981857,0.4859598636311477,6,0.19189834594726562,1.0825042724609375,2.96950626373291,2.184690475463867,1.7516899108886719,2,0.03851673400975364,-3.6429006534499946,41.5780143737793,-38.334539346168754,41.75515365600586,-1.9318115744126017,41.72563171386719,0.03851673400975364
913,2000-06-15,40.15107727050781,41.23358154296875,39.73775863647461,41.18437957763672,2477672.0,-0.023923480472977765,1.6434826574982304,1.4000031010796925,44.152036841204485,43.808600121908114,1.1231140165294988,1.3554974327727791,2.5638561873604644,2.3848865000395207,11.587938430377605,1.4958229064941406,-0.6118401783288903,-1.2655467987060547,-2.3817466349635126,-0.1493469624485968,-1.82364671683478,-0.7074468805773293,2.1250571441650408,16.09189768815144,-31.614967857100993,0.5580999181287287,6,0.8709259033203125,1.3531322479248047,3.887176513671875,3.1687870025634766,2.361827850341797,3,0.06397061422293815,1.6823606671014288,41.13517379760742,-3.6429006534499946,41.5780143737793,-38.334539346168754,41.75515365600586,0.06397061422293815
914,2000-06-16,38.84223175048828,40.210121154785156,38.84223175048828,40.20028305053711,15172500.0,-0.03259801751274349,-1.014488560553925,1.3142826554043578,32.23685317863294,42.91844929498446,2.2729580349447644,2.5567078754783736,3.8116886689205884,3.704833375755676,12.910479385847646,1.367889404296875,-0.5283052383006464,-2.422841644287111,-4.004158592644195,-0.8415246959300262,-3.213500118465653,-1.6321831701085685,3.3323676330566414,0.0,-47.65243516264064,0.7906584741785434,6,1.7320079803466797,2.214214324951172,4.686751365661621,4.477632522583008,4.310337066650391,4,0.07423363265790361,1.6434826574982304,40.15107727050781,1.6823606671014288,41.13517379760742,-3.6429006534499946,41.5780143737793,0.07423363265790361
915,2000-06-19,39.25555038452149,39.619667053222656,39.11777877807617,39.25555038452149,2634874.0,0.010640959991389032,-2.6429006534498067,-0.0,34.89254765436678,42.48391105154322,1.6626882918531223,2.045997626662036,3.3031488499574593,3.3244594682354034,14.12910873334337,0.777435302734375,-0.5034484125976846,-1.8810985565185447,-3.674276182627942,-0.0879209304091475,-2.7776873695732434,-0.9845097434638461,2.7191069410400317,12.765924857670921,-34.71986675563484,0.8965888130546977,6,1.3186893463134695,1.6434402465820241,4.11597824096679,4.064313888549798,4.910636901855462,0,0.07871654218259416,-1.014488560553925,38.84223175048828,1.6434826574982304,40.15107727050781,1.6823606671014288,41.13517379760742,0.07871654218259416
916,2000-06-20,39.16698455810547,39.85585021972656,38.78318786621094,39.79680252075195,1942309.0,-0.0022561351337196944,1.8684134019514336,-100.0,38.764053813768584,41.860811688533516,1.6570771478851611,1.9852275916469608,3.31570869109143,3.443746743318556,16.105432771286164,1.072662353515625,-0.5560757190978265,-1.8102411270141587,-3.710897276998409,0.09041502297009174,-2.7605692020062875,-0.85991305202203,2.6197272329516608,12.225708376572719,-37.18423242982093,0.9503280749921263,6,1.3777332305908203,1.702484130859375,4.1208953857421875,4.15287971496582,4.969676971435547,1,0.07663310734276196,-2.6429006534498067,39.25555038452149,-1.014488560553925,38.84223175048828,1.6434826574982304,40.15107727050781,0.07663310734276196
917,2000-06-21,38.527320861816406,39.54093933105469,38.27145767211914,39.2653923034668,2071346.0,-0.016331706499899235,-1.0314992354110009,1.1718805836356698,32.02170335349004,40.8047005452608,2.077023747464004,2.4366975603285113,3.861483311959205,4.083226053218851,18.097921006929173,1.2694816589355469,-0.6297956402631968,-2.251117706298828,-4.30527255671786,-0.19696285587979645,-3.2781951315083404,-1.2240402810893158,3.0191090152530293,8.637828830023837,-37.80362939720569,1.0270774252095158,6,1.7615318298339844,2.0616798400878906,4.76055908203125,4.792543411254883,4.6547698974609375,2,0.09757343431581078,1.8684134019514336,39.16698455810547,-2.6429006534498067,39.25555038452149,-1.014488560553925,38.84223175048828,0.09757343431581078
918,2000-06-22,38.08447647094727,38.72414016723633,37.93686294555664,38.5765266418457,1234771.0,-0.011494294982447806,1.0,0.6666701123107599,27.87315886173573,38.420632625855426,2.343612863313524,2.7500415727724388,4.2074812576979,4.511524170766457,20.266693696770147,0.7872772216796875,-0.6567953225386702,-2.5222373962402287,-4.869111218620965,-0.1753635738594923,-3.6956743074306004,-1.348800485049857,3.134456185627137,6.493478162374185,-35.1586584899009,1.1734369111903682,6,2.037078857421868,2.337226867675774,5.129595756530755,5.235387802124016,6.20964050292968,3,0.12609828682330249,-1.0314992354110009,38.527320861816406,1.8684134019514336,39.16698455810547,-2.6429006534498067,39.25555038452149,0.12609828682330249
919,2000-06-23,37.93686294555664,38.62572860717773,37.90734100341797,38.28129577636719,1464813.0,-0.0038759499688341137,-2.5609866785163544,0.6999953484045128,24.89960151961195,36.119308205331315,2.1202364003976513,2.805079262114333,4.2618330632734,4.661655563465622,22.104008185091384,0.7183876037597585,-0.7710440583216638,-2.5197763442993164,-5.144749541984794,0.10519685338616114,-3.832262943142055,-1.2072897454565776,2.8882213456956336,1.515104054503808,-32.91913963480157,1.3124865988427405,6,2.0567588806152344,2.4700794219970703,5.203402519226074,5.383001327514648,6.46550369262696,4,0.12062257709236701,1.0,38.08447647094727,-1.0314992354110009,38.527320861816406,1.8684134019514336,39.16698455810547,0.12062257709236701
920,2000-06-26,38.14352416992188,38.881595611572266,37.927024841308594,37.927024841308594,1431977.0,0.005447504308983664,-7.818233076082743,-0.6285676313254019,29.91331430636052,34.63562352377899,1.50573328854,2.4602612695607675,3.983644556749276,4.47602399994404,23.925155641373507,0.9545707702636719,-0.8280651650507451,-2.145326995849601,-4.914713449508149,0.6240594578089471,-3.5300202226788784,-0.7606337690203233,2.273076061033592,12.121223986374414,-21.23123919971106,1.3846932268292755,6,1.7713699340820241,2.263418197631829,4.957379341125481,5.176340103149407,6.239162445068359,0,0.13132097141581567,-2.5609866785163544,37.93686294555664,1.0,38.08447647094727,-1.0314992354110009,38.527320861816406,0.13132097141581567
921,2000-06-27,38.27145767211914,38.5765266418457,38.04511260986328,38.53716278076172,1059031.0,0.0033540032018892774,2.0857339048188637,-1.2272791345103027,26.515167978066955,32.36315972302644,0.9604399516843642,2.181425203451667,3.7905406784943096,4.3229379970286175,25.87737569289367,0.5314140319824219,-1.0320154498763117,-1.8505895614623995,-4.686621120311528,0.9854419973867294,-3.268605340886964,-0.43257378203783503,1.7938462669810846,22.289241029520966,-7.868008149494827,1.418015779424566,6,1.2990036010742188,2.1354846954345703,4.731036186218262,5.048406600952148,6.160434722900391,1,0.15402417291652148,-7.818233076082743,38.14352416992188,-2.5609866785163544,37.93686294555664,1.0,38.08447647094727,0.15402417291652148
922,2000-06-28,39.25555038452149,39.452369689941406,38.27145767211914,38.37970733642578,1720529.0,0.025713489170789083,-1.1621646161529033,-3.2962973597691683,39.007082449699624,31.791498123970342,-0.35572472483124784,1.1386788490920097,2.7735767582011945,3.311303304519761,26.61937658626291,1.1809120178222656,-1.206892103330425,-0.7921976089477454,-3.6377389111443605,2.05334369324887,-2.2149682600460494,0.6305730421505586,0.5076387435832146,87.26112290751121,54.102439188155415,1.422770651098306,6,-0.19681930541992898,1.1513919830322195,3.518141746520989,4.08399581909179,5.323955535888665,2,0.12434193629199886,2.0857339048188637,38.27145767211914,-7.818233076082743,38.14352416992188,-2.5609866785163544,37.93686294555664,0.12434193629199886
923,2000-06-29,38.78318786621094,39.55078125,38.33050155639648,39.27523422241211,1947982.0,-0.012033012241163377,1.3396269194340662,-0.5617974102449028,27.245039801946177,31.23685219322737,-0.1092963781502192,1.50285401305716,3.213246487028428,3.7420982456330094,27.352216791218552,1.2202796936035227,-1.3830402689494719,-1.146960830688478,-3.9976772958222924,1.7037556344453364,-2.572319063255385,0.2783974018784292,-0.8758468627929688,53.29350212850902,24.661841524692647,1.4253582325669085,6,0.09840774536132812,1.549947738647461,3.990504264831543,4.930315017700195,5.471565246582031,3,0.11342293233452483,-1.1621646161529033,39.25555038452149,2.0857339048188637,38.27145767211914,-7.818233076082743,38.14352416992188,0.11342293233452483
924,2000-06-30,40.22980499267578,40.544715881347656,38.20257186889648,38.4682731628418,3209659.0,0.03730010878567258,-1.0429228104791486,-3.58001193918767,40.32457806545282,31.84041112779249,-1.4956732512675543,-0.03630692663335111,1.7500723339817483,2.2854733406888954,28.028204235335174,2.342144012451179,-1.5457449308377136,0.3572259902954116,-2.4155452850322447,3.129997265623068,-1.0291596473684166,1.7436116279592397,-2.289595184326174,87.96989851532763,62.12916241061588,1.386385637663827,6,-1.0037765502929688,-0.12301063537597656,2.4651594161987305,3.675596237182617,4.546520233154297,4,0.10102738459560312,1.3396269194340662,38.78318786621094,-1.1621646161529033,39.25555038452149,2.0857339048188637,38.27145767211914,0.10102738459560312
925,2000-07-03,40.712013244628906,40.839942932128906,39.56061935424805,40.53487396240234,1653902.0,0.011986343260697252,4.9091341579448144,0.10055979643766307,44.711549437253176,32.50124397484633,-1.9551617240701518,-0.6225122534248086,1.2565689874434653,1.7849605063048983,28.633347497539702,1.2793235778808594,-1.6108172455136298,0.8851945877075167,-1.7942885392969856,3.564677714712019,-0.45454697579473446,2.224936151209768,-2.6676231933593755,95.42263133182647,70.54328954405969,1.3397415635022523,7,-1.3383712768554688,-0.6052188873291016,1.7369260787963867,3.2425918579101562,3.3360824584960938,0,0.09064531816150256,-1.0429228104791486,40.22980499267578,1.3396269194340662,38.78318786621094,-1.1621646161529033,39.25555038452149,0.09064531816150256
926,2000-07-04,41.3516731262207,41.82403945922852,40.839942932128906,41.007240295410156,1613420.0,0.015711821416156235,-1.8985466537081046,1.9444181238693337,51.29107137494984,34.64228486611964,-2.5170257695229594,-1.291168010567958,0.5706195759898023,1.1690270731933268,28.553757056312374,1.1120262145996165,-1.44387839596655,1.5012361526489286,-1.2252242502375879,4.227696555535445,0.13800595120567039,2.864466354092187,-3.149101257324226,86.95649426025902,59.60324113886085,1.363230201443258,7,-1.485982894897461,-1.2448787689208984,1.0849647521972656,2.6029319763183594,2.3421478271484375,1,0.07329844863877111,4.9091341579448144,40.712013244628906,-1.0429228104791486,40.22980499267578,1.3396269194340662,38.78318786621094,0.07329844863877111
927,2000-07-05,41.331993103027344,42.23735809326172,41.331993103027344,41.8141975402832,2145923.0,-0.000475918426161126,-2.7551084987382026,-1.3999955698796114,57.95758218233674,37.98499856840864,-2.299479339429027,-1.3393837515880094,0.5199848330422085,1.191347217153222,28.704813238785842,0.905364990234375,-1.316453534031126,1.4810640335083036,-1.2465181255921465,4.208646192608754,0.11727295395807857,2.8448551130585287,-2.839703826904305,77.56101711741101,46.76809136645591,1.3637910795502253,7,-1.2596435546875,-1.225198745727539,1.104644775390625,2.6226119995117188,2.627532958984375,2,0.07499999538529734,-1.8985466537081046,41.3516731262207,4.9091341579448144,40.712013244628906,-1.0429228104791486,40.22980499267578,0.07499999538529734
928,2000-07-06,40.68248748779297,41.469764709472656,40.36758041381836,41.331993103027344,1470790.0,-0.015714355066675956,1.3829753892847718,1.3469507226656752,63.60989547950548,42.28614234173014,-1.3887300458908811,-0.7353296403737701,1.1041377315083736,1.819315762882482,28.60061466944862,1.1021842956542969,-1.2386393648543361,0.8364789962768526,-1.8843860776597978,3.557344070213503,-0.5239535406914726,2.196911533245178,-1.81569132995606,61.46337082051071,25.669285089231053,1.3604325369683252,7,-0.6002960205078125,-0.5756931304931641,1.45892333984375,2.9768905639648438,4.389064788818359,3,0.09579105588827419,-2.7551084987382026,41.331993103027344,-1.8985466537081046,41.3516731262207,4.9091341579448144,40.712013244628906,0.09579105588827419
929,2000-07-07,40.68248748779297,40.68248748779297,40.68248748779297,40.68248748779297,0.0,0.0,1.0,-0.0,61.24031287279843,45.76691996022325,-1.070924754843432,-0.8616643501282013,0.9844566092696425,1.7963029875456158,28.855541220644167,0.0,-1.0378330804903868,0.8886362075805678,-1.718118710929609,3.4953911260907446,-0.4147412516745206,2.1920136668356562,-1.4786351364135797,41.9117531791059,3.0723746422889064,1.3033774592550882,7,-0.5412521362304688,-0.5756931304931641,1.45892333984375,2.9768905639648438,4.556362152099609,4,0.08780843664173377,1.3829753892847718,40.68248748779297,-2.7551084987382026,41.331993103027344,-1.8985466537081046,41.3516731262207,0.08780843664173377
930,2000-07-10,41.37135696411133,41.48944854736328,40.91867065429688,41.32215118408203,1259313.0,0.016932825863341217,2.9999999999999503,100.0,65.86401698566021,50.139014294400276,-1.4011177148398204,-1.6661874703682287,0.1814431687343827,1.0973064826450951,29.551027544881002,0.8069610595703125,-0.723449230450953,1.5966955184936538,-0.9543214264250253,4.147712463412333,0.3211870460343107,2.872203990952997,-1.8641540385437025,53.68427280572722,11.004281300614188,1.2755084724593406,7,-1.1513919830322266,-1.2645626068115234,0.7700538635253906,2.2880210876464844,4.6350860595703125,0,0.08230255209352877,1.0,40.68248748779297,1.3829753892847718,40.68248748779297,-2.7551084987382026,41.331993103027344,0.08230255209352877
931,2000-07-11,41.15485382080078,41.5780143737793,40.87930679321289,41.47960662841797,1393402.0,-0.005233165146078189,1.6792563228647075,-6.5998914644546085,70.13573655321761,53.597753639235606,-0.8186855325410463,-1.563155728300103,0.3243000808472942,1.2944642532149473,30.018622005070704,0.6987075805664062,-0.3504755208442347,1.4013504028320298,-1.093081770474214,3.8957825761382736,0.15413431617890438,2.6485664894851553,-1.3746353784637435,42.105187993087846,-4.6792828626252,1.2472160866531234,7,-0.9348888397216797,-1.0480594635009766,0.9717950820922852,2.5045242309570312,4.871273040771477,1,0.07030135242181079,2.9999999999999503,41.37135696411133,1.0,40.68248748779297,1.3829753892847718,40.68248748779297,0.07030135242181079
932,2000-07-12,42.71956634521485,43.36906814575195,41.18437957763672,41.50912857055664,3125852.0,0.03802012105855712,-1.3492086280767315,-3.7272588450876505,80.30889071037967,59.493737073506,-2.056629815857079,-3.1653738465674266,-1.2872429318905674,-0.277548671867315,30.3816897997431,2.214214324951172,0.017955323530223666,2.886843299865731,0.12170648465396994,5.651980115077492,1.5042748922598506,4.269411707471612,-2.693633937785343,78.36067115561104,25.3858132281686,1.3825684076058808,7,-1.933746337890632,-2.08136177062989,-0.7626733779907298,0.9398117065429616,2.5881690979003764,2,0.022805816900887566,1.6792563228647075,41.15485382080078,2.9999999999999503,41.37135696411133,1.0,40.68248748779297,0.022805816900887566
933,2000-07-13,42.71956634521485,42.71956634521485,42.71956634521485,42.71956634521485,0.0,0.0,1.0,0.0,81.88976618286904,64.11209130877447,-1.6087066123754994,-3.1232115497548065,-1.356294834241929,-0.2692100329494238,29.926661882189716,0.0,0.4317574416023575,2.7584188461303754,-0.2927611034161828,5.8095987956769335,1.2328288713570927,4.284008820903658,-2.2924576491866517,75.82422107399024,15.665059743417807,1.5255899747732802,7,-1.2547225952148509,-2.08136177062989,-0.9521121978759837,0.9398117065429616,3.1589431762695312,3,0.029025568910901578,-1.3492086280767315,42.71956634521485,1.6792563228647075,41.15485382080078,2.9999999999999503,41.37135696411133,0.029025568910901578
934,2000-07-14,41.72563171386719,42.97542953491211,41.42055892944336,42.97542953491211,2471997.0,-0.02326649627750721,1.488195417349608,-100.0,71.61521371031219,67.10138733911435,-0.42496466262817734,-2.0049803394913965,-0.43010903061053085,0.725796920326701,28.41282841074353,1.55487060546875,0.6832736553604306,1.620314216613771,-1.480341163200599,4.720969596428141,0.069986526706586,3.170641906520956,-0.9454878838721399,33.9922105301865,-30.91148409875572,1.5503276899071854,7,0.14269256591796875,-1.0874271392822266,0.04182243347167969,1.933746337890625,4.428424835205071,4,0.08018861369646202,1.0,42.71956634521485,-1.3492086280767315,42.71956634521485,1.6792563228647075,41.15485382080078,0.08018861369646202
935,2000-07-17,42.345611572265625,42.40465545654297,41.58785629272461,41.58785629272461,1161686.0,0.014858489444807832,-1.155838925498764,-0.6063022888833949,73.20628577313863,69.53641116113533,-0.8815543914479349,-2.5102949848520737,-1.1002920892102495,0.10971974690441755,26.817185497423324,0.8167991638183594,1.1018822912221466,2.0857910156249986,-1.1419242416663806,5.313506272916378,0.471933386979309,3.699648644270688,-1.2547968243797456,58.89338661142741,-10.929796584531736,1.613857628645688,7,-0.47728729248046875,-1.707406997680664,-0.5683164596557617,1.2990036010742188,4.093833923339844,0,0.06832438971130328,1.488195417349608,41.72563171386719,1.0,42.71956634521485,-1.3492086280767315,42.71956634521485,0.06832438971130328
936,2000-07-18,42.16847229003906,42.5522689819336,41.88308334350586,41.922447204589844,944681.0,-0.004183179216204369,-3.1212000187943865,0.3246761746064508,68.2716028704126,70.68241345981042,-0.6441017985764432,-2.2100739344765685,-0.9764494623554114,0.2750008864370983,24.97176099807093,0.6691856384277415,1.3476251475857595,1.7585773468017578,-1.5336593574428363,5.050814051046352,0.11245899467945719,3.4046956989240584,-0.8042671344092511,45.04498841458837,-21.639969600890403,1.6461183521222984,7,-0.30014801025390625,-1.5302677154541016,-0.4206991195678711,1.4761428833007812,4.467792510986328,1,0.091015171411585,-1.155838925498764,42.345611572265625,1.488195417349608,41.72563171386719,1.0,42.71956634521485,0.091015171411585
937,2000-07-19,42.286563873291016,42.325927734375,41.78467559814453,41.78467559814453,1482310.0,0.002800470987891268,-1.1568630431643194,2.039988215958074,72.99738321501454,71.72546765264477,-0.6845338324957595,-2.141909045155117,-1.1339223885458978,0.16274483040768928,22.695947920858202,0.5412521362304688,1.5364135068626652,1.688706779479979,-1.5801450277809792,4.957558586740937,0.05428087584949992,3.323132683110458,-0.6987075805664062,55.696270853778216,-12.158710472842827,1.634425903630478,7,-0.2607860565185547,-1.6483592987060547,-0.5141887664794922,1.274404525756836,4.261131286621094,2,0.08843383443229391,-3.1212000187943865,42.16847229003906,-1.155838925498764,42.345611572265625,1.488195417349608,41.72563171386719,0.08843383443229391
938,2000-07-20,42.886863708496094,43.2017707824707,42.02085876464844,42.20783615112305,1898614.0,0.014195994666387213,-1.2429854401466491,1.3529456474647898,69.62207893770125,72.65677499318953,-1.0496401777771354,-2.491731243316238,-1.76902628019171,-0.4305264870066736,20.35628960740284,1.1809120178222656,1.6365703876790434,2.048887252807617,-1.1473254936331259,5.24509999924836,0.4507808795872421,3.6469936260279923,-1.1021881103515625,82.32062775467197,16.30738062781964,1.5981063732203722,7,-0.7626762390136719,-2.248659133911133,-1.1144886016845703,0.6741046905517578,5.018882751464844,3,0.0564478613095587,-1.1568630431643194,42.286563873291016,-3.1212000187943865,42.16847229003906,-1.155838925498764,42.345611572265625,0.0564478613095587
939,2000-07-21,42.51290512084961,43.5855712890625,42.562110900878906,43.103363037109375,1498745.0,-0.008719653416213835,-3.1600161256560737,-0.8695639961124251,63.51547188047344,72.39582553705766,-0.43441513675288945,-1.8523397367311532,-1.4279552764218408,-0.03671503801493259,17.971153653037625,1.0234603881835938,1.6769676282144914,1.4461265563964858,-1.5227241500883864,4.414977262881358,-0.03829879684595028,2.930551909638922,-0.7282295227050781,46.30534534809782,-15.327372425470422,1.4844253532424352,7,-0.28046607971191406,-1.766448974609375,-1.2497987747192383,0.6790275573730469,5.018886566162109,4,0.07916665283323998,-1.2429854401466491,42.886863708496094,-1.1568630431643194,42.286563873291016,-3.1212000187943865,42.16847229003906,0.07916665283323998
940,2000-07-24,43.15256881713867,43.75286483764648,42.80813217163086,42.80813217163086,1245265.0,0.015046341680737152,-4.485668719266339,-0.5833381787640921,63.515492770651086,71.66024289455027,-0.888252041725039,-2.210848724898497,-2.0753511095820727,-0.6543331480899397,15.919440679843062,1.239959716796868,1.7507681088413065,1.8353380203247056,-0.9335657059973457,4.604241746646757,0.45088615716367997,3.2197898834857313,-1.1317100524902344,69.50008624883492,10.613338513178661,1.3844518631610248,7,-0.6839466094970703,-2.3224658966064453,-2.337225914001465,-1.1021881103515625,3.916698455810547,0,0.06955525045687438,-3.1600161256560737,42.51290512084961,-1.2429854401466491,42.886863708496094,-1.1568630431643194,42.286563873291016,0.06955525045687438
941,2000-07-25,44.16618728637695,44.36300659179688,42.70972442626953,43.39859008789063,1768932.0,0.023489180297320056,1.8474529501233303,2.2285584547911017,68.50895868407662,70.34913933607216,-1.597819309427642,-2.9093706305520897,-3.105704105225371,-1.6203037515778007,13.904603575171762,1.6532821655273509,1.8918068155854328,2.554220008850095,-0.10224616606961945,5.210686183769809,1.2259869213902377,3.882453096309952,-1.8682075500488295,92.36640656670991,34.361239359797004,1.3282330874598571,7,-1.274404525756836,-3.0310134887695312,-3.429572105407715,-2.165010452270508,2.873554229736328,1,0.051470555846003574,-4.485668719266339,43.15256881713867,-3.1600161256560737,42.51290512084961,-1.2429854401466491,42.886863708496094,0.051470555846003574
942,2000-07-26,44.136661529541016,44.32364273071289,43.73318481445313,44.32364273071289,1056152.0,-0.0006685149579358507,5.315692834992579,-0.24359286555578422,74.54539737373831,69.53309835727985,-1.5043362248222394,-2.630269994290529,-3.076152152689005,-1.540618269553363,13.145699292782684,0.5904579162597585,1.9492752208509074,2.2806386947631836,-0.36113016041301194,4.922407549939379,0.9597542671750858,3.6015231223512814,-1.4669769592285178,90.33600443011146,31.414653012288184,1.3208844275880993,7,-1.2448787689208984,-3.0014877319335938,-3.429568290710449,-2.165006637573242,2.6078529357910156,2,0.056633265518085674,1.8474529501233303,44.16618728637695,-4.485668719266339,43.15256881713867,-3.1600161256560737,42.51290512084961,0.056633265518085674
943,2000-07-27,43.182090759277344,43.98904800415039,43.103363037109375,43.811912536621094,1482977.0,-0.021627616072066758,-1.2499951545692412,3.368369511996083,65.64037468767273,68.86922735476435,-0.5333434589871473,-1.4010813189850495,-2.127253523179256,-0.5577423896858491,12.227075663859697,1.0332984924316406,1.986886869654839,1.1061227798461886,-1.1649123105247838,3.377157870217161,-0.029394765339297635,2.2416403250316748,-0.4723663330078125,34.42619478324219,-25.54600639460508,1.135517545185487,7,-0.20665931701660156,-2.046916961669922,-2.7431640625,-1.4663009643554688,2.7259445190429688,3,0.07793982045465664,5.315692834992579,44.136661529541016,1.8474529501233303,44.16618728637695,-4.485668719266339,43.15256881713867,0.07793982045465664
944,2000-07-28,44.29411697387695,44.71727752685547,43.319862365722656,43.811912536621094,1446556.0,0.02575202346729122,1.1037083829842218,-0.7656204574086636,67.36838335102999,68.2205715300856,-1.3887575659732718,-2.3115202672606188,-3.2280227968454795,-1.6182109267265332,12.741039853495325,1.535186767578125,1.8146805872255598,2.0149333953857393,-0.28767553257885936,4.317542323350338,0.86362893140344,3.1662378593680387,-1.2868017578124977,78.92157607910798,17.404071474745436,1.1513044639823002,7,-1.0431404113769531,-2.9818077087402344,-4.022487640380859,-2.745624542236328,1.6040763854980469,4,0.08153745311626803,-1.2499951545692412,43.182090759277344,5.315692834992579,44.136661529541016,1.8474529501233303,44.16618728637695,0.08153745311626803
945,2000-07-31,44.4023666381836,44.98298263549805,44.01856994628906,44.56966400146485,1457099.0,0.002443883560665494,-1.0631559189802033,-0.34694281171137675,69.54973756583819,68.362586496244,-1.3126100153949096,-2.2441827446216536,-3.321939263871137,-1.6841207150762685,13.688450779901723,0.9644126892089844,1.6329129305984225,1.9386653900146555,-0.42578560659885056,4.303116386628162,0.756439891707906,3.120890888321405,-1.2990036010742259,74.458862835846,10.052671884417052,1.1822254983067515,7,-1.0185375213623118,-2.9473628997802805,-4.202084541320808,-2.868635177612312,1.7713737487792898,0,0.07047878943770036,1.1037083829842218,44.29411697387695,-1.2499951545692412,43.182090759277344,5.315692834992579,44.136661529541016,0.07047878943770036
946,2000-08-01,44.38268661499024,45.366783142089844,44.31380081176758,44.56966400146485,1438498.0,-0.0004432201408028913,-5.484899742749126,1.1176349872309377,62.29984195562003,67.17397080075574,-1.0569644316157039,-2.0930981314695742,-3.304990768163428,-1.6264994066541973,14.825983292461824,1.0529823303222656,1.6033536183339265,1.767434692382821,-0.6838606302321466,4.218730014997789,0.5417870310753372,2.993082353690305,-1.0628242492675852,56.52170249198638,-5.866556916645358,1.2256476613074823,8,-0.6888656616211009,-2.676738739013679,-4.221768379211433,-2.8489551544189524,1.7615318298339773,1,0.06053217736151173,-1.0631559189802033,44.4023666381836,1.1037083829842218,44.29411697387695,-1.2499951545692412,43.182090759277344,0.06053217736151173
947,2000-08-02,44.43189239501953,44.874732971191406,43.49700164794922,44.38268661499024,1690355.0,0.0011086706051874895,1.947375293277568,-0.2631643374476821,62.57224737366296,66.39065618252926,-0.8603249593086915,-2.0007386431118945,-3.3611713715795872,-1.6435349575389182,15.3147091791839,1.3777313232421875,1.5058708537233372,1.6616455078125014,-0.839511791925375,4.162802807550378,0.4110668579435597,2.912224157681443,0.9348907470703125,58.69565950160278,-1.91071064583425,1.2505786498689386,8,-0.46744537353515625,-2.647214889526367,-4.443190574645996,-2.898160934448242,0.7380714416503906,2,0.05869318141817592,-5.484899742749126,44.38268661499024,-1.0631559189802033,44.4023666381836,1.1037083829842218,44.29411697387695,0.05869318141817592
948,2000-08-03,44.579505920410156,45.41598510742188,44.09729766845703,44.23507308959961,1783989.0,0.003322242592736613,-3.2539424703891937,6.999844949221881,73.92735241740698,67.54753179774409,-0.8298555079313417,-1.9409409372252,-3.482463140827484,-1.806189932970696,16.719085455746864,1.3186874389648509,1.5050257804105485,1.614408111572267,-0.8078715253261137,4.036687748470648,0.40326829312307666,2.8255479300214574,-1.0825042724609375,60.093978736491714,-3.7186701046321886,1.2111398184491897,8,-0.5166511535644531,-2.7702274322509766,-4.8466691970825195,-3.045774459838867,-0.7872772216796875,3,0.048565108567761195,1.947375293277568,44.43189239501953,-5.484899742749126,44.38268661499024,-1.0631559189802033,44.4023666381836,0.048565108567761195
949,2000-08-04,44.25475311279297,45.366783142089844,43.84143447875977,44.94362258911133,1833084.0,-0.00728480051342395,-1.0129882878869207,-2.0000110753009714,66.84022730454072,67.91694674595405,-0.2593065413505826,-1.4069774356308216,-3.115901682763571,-1.5110902733840845,18.099778823467826,1.525348663330071,1.4609708198482565,1.1110420227050781,-1.1219724787365237,3.34405652414668,-0.005465228015722801,2.227549273425879,-0.75775146484375,39.48712851605193,-23.91720710693432,1.1165072507207996,8,-0.19189834594726562,-2.445474624633789,-4.647387504577637,-2.7210216522216797,-0.610137939453125,4,0.037358295984921464,-3.2539424703891937,44.579505920410156,1.947375293277568,44.43189239501953,-5.484899742749126,44.38268661499024,0.037358295984921464
950,2000-08-07,44.77632522583008,45.34709930419922,44.31380081176758,44.66807556152344,1375639.0,0.011785674449652284,-1.5301164305829935,-0.15714103763920192,71.68574069597844,68.26992252505426,-0.5881799615518162,-1.7501074388092306,-3.6068257147251828,-2.055183962304895,19.021278052387842,1.09234619140625,1.445193454036044,1.4623657226562514,-0.7203259860529982,3.645057431365501,0.37101986830162303,2.55371157701088,-1.2409439086914062,66.66673292913204,0.9012303106044186,1.0913458543546264,8,-0.5166511535644531,-2.288022994995117,-5.1099138259887695,-3.242593765258789,-1.1612319946289062,0,0.025054939812205745,-1.0129882878869207,44.25475311279297,-3.2539424703891937,44.579505920410156,1.947375293277568,44.43189239501953,0.025054939812205745
951,2000-08-08,44.048095703125,44.77632522583008,43.3001823425293,44.61886978149414,2876354.0,-0.0162637179141486,2.3333362047058923,-5.272756105296543,63.298661249381546,67.0202851779035,0.1358195223341241,-0.8369190924941705,-2.859268048720395,-1.3479682257335597,19.53497002306172,1.4761428833007812,1.5030777677892857,0.5894741058349595,-1.3619548381073372,2.5409030497772562,-0.3862403661361924,1.5651885778061114,1.367889404296882,35.348916874757606,-30.38118323654801,0.9757144719711497,8,0.211578369140625,-1.1563129425048828,-4.307877540588379,-2.514364242553711,-0.4330024719238281,1,0.0482573570981204,-1.5301164305829935,44.77632522583008,-1.0129882878869207,44.25475311279297,-3.2539424703891937,44.579505920410156,0.0482573570981204
952,2000-08-09,43.69382095336914,44.50077819824219,43.319862365722656,43.91032028198242,2643322.0,-0.008042907283520195,-1.4489747484336435,0.3793082706766917,56.3271493237031,65.98548235968465,0.4701081976775683,-0.4278493297527959,-2.461465278691577,-1.0124239017622898,18.714401460561987,1.1809158325195312,1.513838891827504,0.1864866256713853,-1.7356839322283832,2.108657183571154,-0.7745986532785025,1.1475719046212731,1.6798480987548885,18.60469309197769,-43.166805492414184,0.9610852789498856,8,0.6642627716064453,-0.8020381927490234,-3.707578659057617,-2.1600894927978516,0.09840774536132812,2,0.0560810988370688,2.3333362047058923,44.048095703125,-1.5301164305829935,44.77632522583008,-1.0129882878869207,44.25475311279297,0.0560810988370688
953,2000-08-10,43.95952606201172,43.97920989990234,42.21767807006836,43.05415725708008,2870141.0,0.006081068280252788,2.7291495899571188,-4.181855023434472,61.5384662194768,65.33771378951208,0.3646236903868072,-0.6280997685418583,-2.692347487477548,-1.2805769893291767,17.788714986463795,1.7615318298339773,1.3914903088620818,0.39019374847411825,-1.504787841230204,2.2851753381784405,-0.5572970463780464,1.337684543326283,1.372673255920418,55.312476151366596,-8.067755853237038,0.9474907948521628,8,-0.14269447326660156,-1.0677433013916016,-3.8699541091918945,-2.4257946014404297,-0.6396636962890625,3,0.027535278086271653,-1.4489747484336435,43.69382095336914,2.3333362047058923,44.048095703125,-1.5301164305829935,44.77632522583008,0.027535278086271653
954,2000-08-11,45.07155227661133,45.12075805664063,43.89064025878906,44.116981506347656,2347207.0,0.02529659243893856,1.3364452800933042,1.0543446660234181,64.23356342445304,64.74702777380261,-0.6990372321531524,-1.5564030723803342,-3.763842324983983,-2.388609657029967,18.16669237733087,1.2301177978515696,1.2555733090353058,1.3349239349365263,-0.4630111974267592,3.132859067299812,0.43595636875488,2.2338915011181726,0.13606619140625753,91.19495245374281,27.40786532694871,0.8989675661816444,8,-1.254720687866211,-2.0223159790039062,-4.977059364318848,-3.537820816040039,-2.509441375732422,4,-0.028384280399961548,2.7291495899571188,43.95952606201172,-1.4489747484336435,43.69382095336914,2.3333362047058923,44.048095703125,-0.028384280399961548
955,2000-08-14,45.23884963989258,45.55376052856445,44.97314453125,45.21916580200195,1236665.0,0.0037118172068828503,-1.2692439580755297,0.020620616620376845,59.098486476132294,64.39132160941509,-0.821601489066957,-1.5766692897643537,-3.8957598463155563,-2.5604851199664225,18.680955199646093,0.5806159973144531,1.2577870437803682,1.3575593948364286,-0.434699448436497,3.1498182381093542,0.46142997319996226,2.253688816472895,-3.0211715698242188,90.56045848417557,29.13314699655102,0.8961294216364638,8,-1.3531303405761719,-2.0223159790039062,-5.114834785461426,-3.705118179321289,-2.3716697692871094,0,-0.03524038474105906,1.3364452800933042,45.07155227661133,2.7291495899571188,43.95952606201172,-1.4489747484336435,43.69382095336914,-0.03524038474105906
956,2000-08-15,46.00644302368164,46.37055969238281,45.4848747253418,45.56360244750977,2127485.0,0.016967570791459385,-1.9508273811036831,22.49767441860429,64.09496948378948,64.56051295498469,-1.4914887492634818,-2.152340532118032,-4.594213258364817,-3.347723950452931,19.308211291344357,1.1317100524902344,1.1747127200557657,1.9332542419433594,0.09197671724920298,3.7745317666375158,1.0126154795962776,2.853893004290441,-3.7220433044433605,91.23219244332216,32.07937051576694,0.9206387623470784,8,-1.7123241424560547,-2.381509780883789,-5.8430633544921875,-4.472711563110352,-4.615406036376953,1,-0.051978584635407055,-1.2692439580755297,45.23884963989258,1.3364452800933042,45.07155227661133,2.7291495899571188,43.95952606201172,-0.051978584635407055
957,2000-08-16,46.02612686157226,46.5378532409668,45.28805541992188,46.17374038696289,2228252.0,0.0004278495922949155,1.8539434484921178,-0.33333333333335474,74.9568345949883,64.67489986360484,-1.4094693233359052,-1.9789635722455046,-4.557379262690155,-3.403951344409201,20.002783156573326,1.2497978210449148,1.0646155328443143,1.7659599304199176,-0.07089441139716968,3.602814272237005,0.847532759511374,2.6843871013284613,-3.5782807434082002,88.15496226075209,24.80554400538235,0.9184271709085431,8,-1.6483612060546804,-2.1650104522705007,-5.862747192382805,-4.521919250488274,-5.383003234863281,2,-0.05238402174535539,-1.9508273811036831,46.00644302368164,-1.2692439580755297,45.23884963989258,1.3364452800933042,45.07155227661133,-0.05238402174535539
958,2000-08-17,45.30773544311523,46.39023971557617,45.07155227661133,46.39023971557617,1579180.0,-0.015608339598455867,1.4363644052267313,7.333367789952145,59.55473058301996,63.86540022788033,-0.6447137850924349,-1.1277264550491068,-3.772203662757839,-2.72476630459618,19.967812655615333,1.3186874389648438,1.0377831484372706,0.9265249252319236,-0.8472648294205243,2.7003146798843716,0.039630047905703236,1.813419802558144,-2.6144888975830014,53.53158940616818,-7.5238605315336,0.8868948773262233,8,-0.9299697875976491,-1.3285293579101491,-4.595723152160637,-4.069232940673821,-2.401191711425774,3,-0.03344918322584245,1.8539434484921178,46.02612686157226,-1.9508273811036831,46.00644302368164,-1.2692439580755297,45.23884963989258,-0.03344918322584245
959,2000-08-18,45.87850952148438,46.49848937988281,45.41598510742188,45.6128044128418,2244581.0,0.012597718089127907,-2.2835810533259,-0.24545409695107834,62.79863097427322,62.8779435921353,-1.073864040142702,-1.5108940785009253,-4.298640386990293,-3.33151147432082,19.68154662397682,1.1907539367675852,1.020995248014934,1.3290187835693459,-0.3335754192634752,2.991612986402167,0.49772168215293533,2.1603158849857564,-2.9545865742260844,57.861567754566146,-1.436541559534895,0.8312971014164116,8,-1.500743865966804,-1.899303436279304,-4.826985359191902,-4.6842918395996165,-3.464012145996101,4,-0.055770058409668755,1.4363644052267313,45.30773544311523,1.8539434484921178,46.02612686157226,-1.9508273811036831,46.00644302368164,-0.055770058409668755
960,2000-08-21,46.15405654907226,46.73467254638672,45.93755722045898,46.25246810913086,1615623.0,0.006006015244650387,-1.9999999999999465,-0.37037887815314735,64.7058599979984,63.03429900864828,-1.266627051784205,-1.6338142017999289,-4.526685765752319,-3.6444637482454354,19.323715095174723,0.8561630249023366,0.9316339675662206,1.454491424560537,-0.21900706693846672,3.1279899160595406,0.6177421788110351,2.2912406703100388,-3.013297784191451,65.08875468201262,5.21475056753755,0.8367492457495007,8,-1.6778812408447195,-1.9927921295165945,-4.9007921218872,-4.959838867187493,-4.438266754150376,0,-0.07782513427339366,-2.2835810533259,45.87850952148438,1.4363644052267313,45.30773544311523,1.8539434484921178,46.02612686157226,-0.07782513427339366
961,2000-08-22,46.43944549560547,47.1086311340332,46.11469268798828,46.429603576660156,1935374.0,0.0061833989874708895,-2.1076906562343454,-0.1000077525389493,66.0377151494466,64.11325076706423,-1.3154655188085016,-1.8342048187134807,-4.754566835665422,-3.972734831245191,18.623142728066956,0.9939384460449219,0.9365943572288415,1.6262174606323256,-0.19685936877895927,3.4492942900436105,0.7146790459266796,2.5377558753379716,-3.0111736282041903,67.14974307501012,6.83229023245903,0.9115384147056433,8,-1.7762908935546875,-1.9927921295166016,-5.18618106842041,-5.245227813720703,-4.8220672607421875,1,-0.07692308956053406,-1.9999999999999465,46.15405654907226,-2.2835810533259,45.87850952148438,1.4363644052267313,45.30773544311523,-0.07692308956053406
962,2000-08-23,46.63626480102539,47.11846923828125,46.10485458374024,46.44928741455078,1777027.0,0.004238192409910413,-1.314603413807693,18.998062015503876,66.30263682262964,64.64260305630344,-1.1745186876305098,-1.933278711386869,-4.8761292595479375,-4.182186341962918,17.88736138720008,1.0136146545410085,0.8695828434891482,1.698056602478026,-0.2669243582740961,3.663037563230148,0.7155661221019614,2.6805470828540905,-2.8399570069609226,76.44240356177096,15.431745387519356,0.9824904803760628,8,-1.1317100524902344,-2.1846923828125,-5.383000373840332,-5.58966064453125,-4.9499969482421875,2,-0.11247101019130878,-2.1076906562343454,46.43944549560547,-1.9999999999999465,46.15405654907226,-2.2835810533259,45.87850952148438,-0.11247101019130878
963,2000-08-24,46.54769515991211,47.03974151611328,45.85882949829102,46.25246810913086,2229265.0,-0.001899158122786293,-1.1818149782219685,1.57894522085076,68.8816709126377,65.1590594438795,-0.7601459248220905,-1.6650039063654418,-4.680055063800182,-4.088036320206356,17.755756421851018,1.1809120178222585,0.9153103151727748,1.441206741333005,-0.4661528833991966,3.3485663660652065,0.48752692896690064,2.3948865536991093,-2.352727992541631,66.47404413214534,2.627584415741893,0.9536798123661009,8,-0.5018882751464844,-1.9780311584472656,-5.215703964233398,-5.501091003417969,-5.068088531494141,3,-0.12684992270655493,-1.314603413807693,46.63626480102539,-2.1076906562343454,46.43944549560547,-1.9999999999999465,46.15405654907226,-0.12684992270655493
964,2000-08-25,47.90574645996094,48.29938507080078,46.3607177734375,46.73467254638672,3202522.0,0.02917547894440986,-1.0205148593579167,3.9666890634690923,72.64954999577577,66.66473316828434,-1.8706016706825324,-2.8866055678467077,-5.870410164818303,-5.426425445568398,17.415908099695326,1.9386672973632812,1.0985953514888323,2.6186765670776353,0.380053712843889,4.857299421311382,1.4993651399607657,3.737987994194505,-3.3599590440811653,83.87094253153829,19.539300887174065,1.1193114271168727,8,-1.2202777862548828,-2.647214889526367,-6.524550437927246,-6.859142303466797,-5.333793640136719,4,-0.10435496986671022,-1.1818149782219685,46.54769515991211,-1.314603413807693,46.63626480102539,-2.1076906562343454,46.43944549560547,-0.10435496986671022
965,2000-08-28,47.53179168701172,48.38795471191406,47.13815307617188,47.82701873779297,1956787.0,-0.007806052521522999,-1.309093215680211,-0.2520994169191179,76.57655612672515,68.05157612861053,-1.270829602956809,-2.3886484525848104,-5.342971581136133,-5.0534821237561545,16.896459089921624,1.2498016357421804,1.2374234033557272,2.0882505416870103,-0.3209735908572924,4.497474674231313,0.8836384754148554,3.292862607959165,-2.4605005994430087,66.147859335289,-1.77348452563119,1.2046120662721522,8,-0.8020381927490234,-2.228975296020508,-6.042344093322754,-6.785335540771484,-4.9598388671875,0,-0.10766045482189901,-1.0205148593579167,47.90574645996094,-1.1818149782219685,46.54769515991211,-1.314603413807693,46.63626480102539,-0.10766045482189901
966,2000-08-29,47.06926727294922,47.5711555480957,46.60674285888672,47.48258590698242,1803717.0,-0.009730843245046139,2.2666602060923218,1.4000025842464336,75.33233819394225,68.09329875071651,-0.717099666540193,-1.8071877734538475,-4.726318248628445,-4.583669765717417,15.872877342848888,0.9644126892089844,1.2691871593137307,1.4913970947265653,-0.967845480149073,3.9506396696022037,0.2617758072887497,2.721018382164381,-1.4673100054852526,47.85993861190492,-25.21321931466501,1.229621287437818,8,-0.33951377868652344,-1.7664508819580078,-5.419904708862305,-6.239164352416992,-3.6411514282226562,1,-0.11373615499436485,-1.309093215680211,47.53179168701172,-1.0205148593579167,47.90574645996094,-1.1818149782219685,46.54769515991211,-0.11373615499436485
967,2000-08-30,47.03974151611328,47.66956329345703,46.28199005126953,47.02990341186523,2062122.0,-0.0006272831201029616,1.1860469309197774,-0.02380271160787698,73.96626806982884,69.69458069369529,-0.5908012172353097,-1.6572385752499628,-4.519207433037039,-4.551353467463699,15.612243484499508,1.3875732421875,1.3515520748891134,1.3314788818359347,-1.1483836176169717,3.811341381288841,0.09154763210948147,2.571410131562388,-0.9920246575373,46.69250899328034,-27.44469332557749,1.2399312497264523,8,-0.1377716064453125,-1.7369251251220703,-5.026263236999512,-5.904567718505859,-2.5586471557617188,2,-0.11527196167505704,2.2666602060923218,47.06926727294922,-1.309093215680211,47.53179168701172,-1.0205148593579167,47.90574645996094,-0.11527196167505704
968,2000-08-31,46.74451446533203,47.16767501831055,46.25246810913086,47.03974151611328,2037540.0,-0.006276119750363018,2.3214181883626597,-30.00853043813265,64.9122687708651,69.92942933776105,-0.0785996187025475,-1.2558882093162396,-4.031888085877803,-4.25298154277877,14.940436534108647,0.9152069091796875,1.3274256693203554,0.9280014038085938,-1.5333428423172748,3.3893456499344623,-0.3026707192543441,2.1586735268715316,1.6434402465820312,23.04141620742937,-46.91651319764434,1.2306721230629347,8,0.3788776397705078,-1.4416980743408203,-4.731036186218262,-5.609340667724609,-1.564708709716804,3,-0.10821048566672498,1.1860469309197774,47.03974151611328,2.2666602060923218,47.06926727294922,-1.309093215680211,47.53179168701172,-0.10821048566672498
969,2000-09-01,45.90803527832031,47.32513046264648,45.4356689453125,47.32513046264648,2639871.0,-0.017894702652908934,1.666668461275499,4.800018089725012,55.329158461831035,68.88757361152022,0.8521175038255109,-0.3048272445601512,-3.0043172835114262,-3.4145756157861484,14.20868236697055,1.8894615173339773,1.2214390875318415,0.008858108520506391,-2.3401232473225377,2.3578394643635505,-1.1656325694010121,1.183348786442025,2.4372097015380874,16.00002067386462,-49.23053634509872,1.174490677921522,9,1.0037765502929688,-0.6052188873291016,-3.8527326583862305,-4.772861480712891,-1.574554443359375,4,-0.0964630401422043,2.3214181883626597,46.74451446533203,1.1860469309197774,47.03974151611328,2.2666602060923218,47.06926727294922,-0.0964630401422043
970,2000-09-04,45.898193359375,46.49848937988281,45.52423858642578,45.85882949829102,1575229.0,-0.00021438336198975616,-1.750001345960235,-0.027777852553140223,49.01961597220639,66.99667370293798,0.9184312711265576,-0.21779485439537893,-2.806220546262253,-3.392316787265486,13.437383295368582,0.9742507934570312,1.2858405421098453,-0.05707721710204794,-2.3459709407998304,2.2318165065957345,-1.2015240789509392,1.0873696447468433,2.3306685791015624,20.70484731951052,-39.53323307082714,1.1444468618488903,9,1.0136184692382812,-0.5953769683837891,-3.6165504455566406,-4.585884094238281,-1.4761428833007812,0,-0.07246996659556704,1.666668461275499,45.90803527832031,2.3214181883626597,46.74451446533203,1.1860469309197774,47.03974151611328,-0.07246996659556704
971,2000-09-05,46.17374038696289,46.41976165771485,45.87850952148438,46.24262619018555,1132977.0,0.006003439512976216,1.5581638540313578,-1.749975772846522,51.27767593468195,65.32723360427713,0.6718863693698509,-0.34354236953157624,-2.8905537786184965,-3.6505759107154248,13.709703679734142,0.5412521362304688,1.2925911884632058,0.11218757629394815,-1.9939392538336804,2.2183144064215767,-0.9408758387698697,1.165250991357766,1.9433938317871124,33.03967541094464,-22.68944339071321,1.0530634150638152,9,0.7380714416503906,-0.8709239959716797,-3.754323959350586,-4.728578567504883,-1.7910537719726491,1,-0.07800510716596898,-1.750001345960235,45.898193359375,1.666668461275499,45.90803527832031,2.3214181883626597,46.74451446533203,-0.07800510716596898
972,2000-09-06,46.14421844482422,46.55753707885742,45.58328247070313,46.55753707885742,1272067.0,-0.0006393664860429027,3.7143028546640604,6.000055377118175,58.220523059782074,64.14266162062651,0.6976352771360794,-0.1275708174871255,-2.697943777774782,-3.592763002405988,13.882910375153184,0.9742546081542898,1.262687133133241,-0.03985424041748331,-1.82696397005963,1.7472554892246634,-0.9334091052385531,0.8537006244035865,1.8656571629882848,37.5000757100086,-17.742510049388045,0.8935548648210729,9,0.7675933837890625,-0.8414020538330078,-3.444334030151367,-4.5071563720703125,-3.0900611877441406,2,-0.05886116812977049,1.5581638540313578,46.17374038696289,-1.750001345960235,45.898193359375,1.666668461275499,45.90803527832031,-0.05886116812977049
973,2000-09-07,45.16996383666992,46.39023971557617,44.85505294799805,46.15405654907226,1999901.0,-0.021113254075789345,1.1081083912603915,2.38095413893989,43.54841510831192,60.90920218868607,1.627003279672607,0.9929240852890047,-1.5533315265088135,-2.5924528125018824,14.429552725583495,1.535186767578125,1.1713798144358236,-1.0746307373046875,-2.6085913303601984,0.4593298557508234,-1.841611033832443,-0.30765044077693204,2.736943504642582,12.749028595432426,-40.42059352599667,0.7669802965277572,9,1.4515399932861328,0.13285255432128906,-2.2954015731811523,-3.5329017639160156,-2.1158065795898438,3,-0.015250609427300943,3.7143028546640604,46.14421844482422,1.5581638540313578,46.17374038696289,-1.750001345960235,45.898193359375,-0.015250609427300943
974,2000-09-08,43.79222869873047,45.07155227661133,43.11320495605469,44.98298263549805,3669071.0,-0.030501134402524777,1.863304376925973,1.21000178312544,32.08956562338915,55.966203243870964,2.637202920689994,2.392569590321507,-0.0643716713552962,-1.1964090340160425,15.370850280150833,2.0567588806152344,1.0201378189680526,-2.388399696350099,-4.208356517340896,-0.5684428753593025,-3.2983781068454974,-1.4784212858547008,3.9315673789831678,19.714235400831313,-30.627970220284574,0.9099784104953993,9,1.5991554260253906,1.5105876922607422,-0.8561620712280273,-2.130565643310547,-0.7380714416503906,4,0.031685463337128184,1.1081083912603915,45.16996383666992,3.7143028546640604,46.14421844482422,1.5581638540313578,46.17374038696289,0.031685463337128184
975,2000-09-11,43.644615173339844,44.284278869628906,43.35922622680664,43.79222869873047,1681261.0,-0.003370769878056068,-1.5753443570055543,0.12396643910440207,28.353662499985234,50.746350388986855,2.4310887780387347,2.545112447944213,0.17949911033389299,-1.0311593605930724,16.031059518490054,0.9250526428222656,0.8440657345444578,-2.456301498413083,-4.566451909823812,-0.34615108700235453,-3.5113767041184474,-1.4012262927077188,3.7103336146410797,15.428541683510336,-31.433200581984647,1.0550752057053643,9,1.7467689514160156,1.6582012176513672,-0.7085485458374023,-1.9829521179199219,-0.5904579162597656,0,0.01578352011777806,1.863304376925973,43.79222869873047,1.1081083912603915,45.16996383666992,3.7143028546640604,46.14421844482422,0.01578352011777806
976,2000-09-12,43.61509323120117,43.97920989990234,43.162410736083984,43.68397903442383,1731710.0,-0.0006764165985063686,1.4775982967300312,0.466663221004755,25.97809589325297,45.4143312582562,2.144640650833054,2.515253010453435,0.2862985725368361,-1.004892424490123,16.194207748090555,0.8167991638183523,0.4909425081564649,-2.366255950927737,-4.751957009542416,0.0194451076869413,-3.559106480235073,-1.1734054216204015,3.4005160502256544,14.57142509062355,-27.369250795793597,1.1928505293073381,9,1.604074478149414,1.687723159790039,-0.2411050796508789,-1.95343017578125,-0.5609359741210938,1,0.018501788832489874,-1.5753443570055543,43.644615173339844,1.863304376925973,43.79222869873047,1.1081083912603915,45.16996383666992,0.018501788832489874
977,2000-09-13,43.61509323120117,43.61509323120117,43.61509323120117,43.61509323120117,0.0,0.0,1.0,-0.0,26.34921611577367,41.1295476299127,1.796710707619205,2.4510285341523,0.36580383069581046,-1.0194939912258718,16.556499152541008,0.0,0.11226543238815623,-2.245704269409181,-4.855058428119236,0.3636498893008735,-3.550381348764205,-0.9410271900541574,3.0883237041958864,15.315317412738416,-22.550380666690792,1.304677079355026,9,1.604074478149414,1.687723159790039,-0.03936481475830078,-1.95343017578125,-0.5609359741210938,2,0.017599260414739915,1.4775982967300312,43.61509323120117,-1.5753443570055543,43.644615173339844,1.863304376925973,43.79222869873047,0.017599260414739915
978,2000-09-14,43.79222869873047,44.97314453125,43.2509765625,44.08745956420898,2976953.0,0.004061334148486528,-1.4999986155912117,-100.0,9.019586978497657,35.984039687320106,1.2926935617722535,2.2709673328774187,0.2928098879050225,-1.2034354145116808,16.617011202191502,1.72216796875,-0.2510088740227019,-1.992793464660643,-4.753408367961384,0.7678214386400981,-3.37310091631101,-0.612486013010276,2.6239712783192033,34.673305166459215,2.518444053004444,1.380307451650369,9,1.043142318725586,1.5105876922607422,-0.1672954559326172,-2.130565643310547,-0.7380714416503906,3,-0.016853936499280908,1.0,43.61509323120117,1.4775982967300312,43.61509323120117,-1.5753443570055543,43.644615173339844,-0.016853936499280908
979,2000-09-15,43.319862365722656,43.91032028198242,42.31608581542969,43.91032028198242,5982784.0,-0.010786533296979872,4.399993539425655,1.9999870789348355,8.84612976232009,31.520318997332748,1.5190645792462547,2.6791808198497264,0.8659759802329887,-0.7669319137735897,16.852524879204168,1.5942344665527344,-0.6355578314560191,-2.3372274398803725,-5.308693983315486,0.6342391035547408,-3.822960711597929,-0.8514941681628159,2.8320980096474173,37.77773311204654,9.512858773863016,1.4857332717175558,9,1.1169490814208984,2.0321578979492188,0.03444480895996094,-1.6581993103027344,2.7357864379882812,4,-0.006133563084743776,-1.4999986155912117,43.79222869873047,1.0,43.61509323120117,1.4775982967300312,43.61509323120117,-0.006133563084743776
980,2000-09-18,42.562110900878906,43.3001823425293,42.16847229003906,43.3001823425293,1976457.0,-0.01749200998023781,2.066668044924308,1.2499983848564138,8.363615860620499,26.752090100214804,1.9599351283957276,3.3244831308461116,1.6955926190239126,-0.049813655557741754,16.95460163706683,1.1513900756835938,-0.9605801744109854,-2.915381622314456,-6.18010466331782,0.34934141868890833,-4.547743142816138,-1.2830201018127738,3.206262018497128,14.035102036375111,-11.265701460858967,1.632361520501684,9,1.800893783569336,2.7161026000976562,0.8709230422973633,-0.9004478454589844,3.4935379028320312,0,0.011560666183758617,4.399993539425655,43.319862365722656,-1.4999986155912117,43.79222869873047,1.0,43.61509323120117,0.011560666183758617
981,2000-09-19,42.86717987060547,42.92622756958008,41.87324523925781,41.97165298461914,1450718.0,0.007167618411526355,1.0776621568221592,-1.2133336089848616,13.321780279151113,21.76334090236692,1.2700662377672458,2.8860355455223967,1.4743950667855046,-0.3716845648963698,16.851536369647707,1.0529823303222656,-1.1796307304428453,-2.431699371337892,-5.8615314395616736,0.9981326968858895,-4.146615405449786,-0.7167833372259977,2.469204973250129,32.06344909059585,9.077416335279331,1.7149160341118925,9,1.2645626068115234,2.2634201049804688,0.6839466094970703,-1.1366291046142578,3.8773345947265625,1,0.004361784167724592,2.066668044924308,42.562110900878906,4.399993539425655,43.319862365722656,-1.4999986155912117,43.79222869873047,0.004361784167724592
982,2000-09-20,41.39103698730469,42.86717987060547,41.08596801757813,42.473541259765625,1528441.0,-0.03443526930758023,-1.1046525254892863,-1.2087903662084625,11.031498415582718,18.150350158730344,2.2362284487711577,4.162483563843935,2.9685426263368555,1.0839303323226162,16.92409950293135,1.7812118530273366,-1.409463975637621,-3.645580863952638,-7.428779546483327,0.13761781857805033,-5.537180205217986,-1.7539815226872904,3.460508311907219,7.848086359175493,-14.505897206939022,1.8915993412653458,9,1.687723159790039,3.3459243774414062,2.5684890747070312,0.7479133605957031,6.140754699707031,2,0.04018068622647686,1.0776621568221592,42.86717987060547,2.066668044924308,42.562110900878906,4.399993539425655,43.319862365722656,0.04018068622647686
983,2000-09-21,40.64312362670898,41.67642593383789,40.15107727050781,41.67642593383789,2386291.0,-0.018069452109284123,1.9523763816386954,0.9545480174224443,11.175591931114596,15.82657530403317,2.5417756191925562,4.68559307183812,3.7261410620097664,1.7962303837337075,17.48519842272853,1.5253486633300781,-1.7248969594606862,-4.098265647888191,-8.284987815294834,0.08845651951845213,-6.191626731591512,-2.0049045641848693,3.605929307441528,13.088974421160222,-9.652813342329766,2.09336108370332,9,1.918987274169929,3.6263923645019602,3.4763174057006907,1.5794734954834055,7.656261444091804,3,0.2336562780783178,-1.1046525254892863,41.39103698730469,1.0776621568221592,42.86717987060547,2.066668044924308,42.562110900878906,0.2336562780783178
984,2000-09-22,42.90654373168945,43.103363037109375,40.15107727050781,40.15107727050781,3361288.0,0.05569011195520046,-1.1428573406301006,-2.6666605137443793,33.44226243736297,16.391975297075142,0.15590393299413563,2.1380615601386097,1.5309492429700384,-0.4829319440387465,16.629822112709387,2.9522857666015625,-2.0603940179935165,-1.5848854064941378,-5.568138567373275,2.3983677543849993,-3.5765119869337028,0.4067411739454272,0.6048735830053644,87.49998485801054,61.83608714362483,1.9916265804395674,9,-0.3444328308105469,1.3629722595214844,1.271942138671875,-0.6839466094970703,5.786479949951179,4,0.14518346117732772,1.9523763816386954,40.64312362670898,-1.1046525254892863,41.39103698730469,1.0776621568221592,42.86717987060547,0.14518346117732772
985,2000-09-25,42.41449737548828,42.90654373168945,41.72563171386719,42.81797409057617,1652055.0,-0.011467862787506777,3.0677901514404913,-0.1464277358378246,29.680848475501293,16.803392250658288,0.5085917547512224,2.34743020392159,2.066926121160378,-0.003835010250170967,15.668490155006554,1.1809120178222656,-2.2673635139429322,-1.8210670471191435,-5.6358708524458905,1.9937367582076035,-3.728468949782517,0.08633485554423004,0.6888656616210938,76.6667011231077,49.79037578338564,1.907401902663375,9,0.147613525390625,1.8550186157226562,1.7639884948730469,-0.19190025329589844,6.278526306152351,0,0.1531322080105364,-1.1428573406301006,42.90654373168945,1.9523763816386954,40.64312362670898,-1.1046525254892863,41.39103698730469,0.1531322080105364
986,2000-09-26,41.71578979492188,42.46369934082031,41.145015716552734,42.21767807006836,1954902.0,-0.016473319826965316,1.653471654519426,1.2439088958012097,27.678565934877355,16.95109778611425,1.016439960541895,2.766336105604992,2.808061534986294,0.67772873231457,15.416123783748365,1.3186836242675781,-2.302380719862448,-2.2521007537841697,-5.980000250461366,1.4757987428930264,-4.116050502122768,-0.3881510054455717,1.387573242187493,53.00003617926332,26.332887910880526,1.8639497483385983,9,0.8463211059570241,2.5537261962890554,2.6029300689697195,0.6052169799804616,8.955265045166009,1,0.1724462907377995,3.0677901514404913,42.41449737548828,-1.1428573406301006,42.90654373168945,1.9523763816386954,40.64312362670898,0.1724462907377995
987,2000-09-27,41.61737823486328,41.627220153808594,41.13517379760742,41.56817626953125,1238360.0,-0.002359096172993458,13.285856684018164,-0.09803370146009396,30.359074855733596,19.322151994696025,0.8958869865628216,2.5694248867653613,2.944825120246719,0.7650068767139686,15.518028897048106,0.5806159973144602,-2.311244259088433,-2.0793941497802706,-5.652109561610757,1.493321262050216,-3.865751855695514,-0.29303644386502725,1.2891654968261719,49.66663393304769,20.361578546497825,1.7863577059152425,9,0.41332054138183594,2.6521377563476562,2.937525749206543,0.8906078338623047,8.118785858154297,2,0.21187046884501237,1.653471654519426,41.71578979492188,3.0677901514404913,42.41449737548828,-1.1428573406301006,42.90654373168945,0.21187046884501237
988,2000-09-28,41.6862678527832,41.84371948242188,41.03676223754883,41.67642593383789,1352419.0,0.001655308932031918,3.969787384000766,0.20003101256008685,36.386788651666635,22.382225204623417,0.5552408296858715,2.215757132262951,2.896526347863386,0.684485728259915,15.580607191766568,0.806957244873054,-2.3110481012875113,-1.7575922012329102,-5.1325622037112595,1.6173778012454392,-3.445077202472085,-0.07010719999373549,0.7774314880371094,52.00006719006001,20.594445026070247,1.6874850012391756,9,0.03936195373535156,2.5832481384277344,3.2917957305908203,0.8266372680664062,8.99462890625,3,0.1716241276267283,13.285856684018164,41.61737823486328,1.653471654519426,41.71578979492188,3.0677901514404913,42.41449737548828,0.1716241276267283
989,2000-09-29,41.47960662841797,41.82403945922852,40.8891487121582,41.82403945922852,1469681.0,-0.004957537218132968,4.428580921686364,-34.9965116279077,36.11112198750958,25.465281440944427,0.5290446061220635,2.185703001684658,3.1338571823547596,0.8816524885360906,16.569045896182217,0.9348907470703196,-2.3312318117900404,-1.7428319931030245,-5.016654478959495,1.5309904927534461,-3.37974323603126,-0.10592075017478919,0.5678207397460966,29.26833419054246,-3.9865068948731164,1.6369112429282342,9,0.147613525390625,2.7899093627929688,3.8281288146972656,1.0332984924316406,9.604766845703125,4,0.16892049849038449,3.969787384000766,41.6862678527832,13.285856684018164,41.61737823486328,1.653471654519426,41.71578979492188,0.16892049849038449
990,2000-10-02,42.57195281982422,42.59163284301758,41.15485382080078,41.52881240844727,1570882.0,0.026334535936941128,1.6545559623781148,-3.0285742765058807,44.111116805992665,28.88631883281571,-0.6277760515308728,0.8763154261984312,2.0648846724073877,-0.20481898222378447,17.33504119274004,1.4367790222167969,-2.2745893907865735,-0.4841737747192383,-3.514559002340718,2.5462114529022415,-1.9993663885299782,1.0310188390915016,-2.4208755493164062,98.84404072633409,60.6140775691713,1.51519261381074,10,-0.944732666015625,1.6975631713867188,3.4000473022460938,0.5314102172851562,8.55178451538086,0,0.11442437810383566,4.428580921686364,41.47960662841797,3.969787384000766,41.6862678527832,13.285856684018164,41.61737823486328,0.11442437810383566
991,2000-10-03,42.57195281982422,42.57195281982422,42.57195281982422,42.57195281982422,0.0,0.0,1.0,0.0,44.111116805992665,32.56183198730571,-0.7532727063946538,0.6246703289516091,2.0560633163084034,-0.20909816471424847,18.142431826943323,0.0,-2.1820053226780516,-0.3040843963623061,-2.9592334865756413,2.351064693851029,-1.6316589414689702,1.023490148744358,-2.3720644378662143,98.84404072633409,55.331360024778434,1.3275745451066667,10,-0.944732666015625,1.3383674621582031,3.4443321228027344,0.5756950378417969,8.246715545654304,1,0.13962083451389073,1.6545559623781148,42.57195281982422,4.428580921686364,41.47960662841797,3.969787384000766,41.6862678527832,0.13962083451389073
992,2000-10-04,43.42811584472656,43.89064025878906,42.80813217163086,42.94590759277344,2851672.0,0.020110964336680803,-1.8571299121031806,100.0,48.09082893827287,36.66352498810107,-1.4416980955069505,-0.469480013404592,1.2017975962246155,-1.0559630156347168,19.14711693763793,1.3186874389648438,-1.9919078138512418,0.6878837585449205,-1.5001964326944162,2.875963949784257,-0.40615633707474785,1.7819238541645888,-3.1803925735473655,84.59018101911103,38.308698043052686,1.0940400956196699,10,-1.407257080078125,0.4822044372558594,2.5881690979003906,-0.2804679870605469,6.711528778076179,2,0.10355766916540321,1.0,42.57195281982422,1.6545559623781148,42.57195281982422,4.428580921686364,41.47960662841797,0.10355766916540321
993,2000-10-05,44.48109436035156,44.48109436035156,43.2509765625,43.2509765625,2265173.0,0.024246470175907087,1.0,2.5510094297829253,55.73929667644551,39.140973236888016,-2.1154723689665644,-1.6619205557646168,0.19376458325805856,-2.0907546797990406,19.823690676842162,1.2301177978515625,-1.8128100272666643,1.7753057479858398,-0.268675347105102,3.8192868430767817,0.7533152004403689,2.7972962955313108,-4.0876544096679694,100.0,50.468228031887435,1.021990547545471,10,-1.7959728240966797,-0.7429904937744141,1.6212987899780273,-1.3334465026855469,4.6547698974609375,3,0.07632748713343163,-1.8571299121031806,43.42811584472656,1.0,42.57195281982422,1.6545559623781148,42.57195281982422,0.07632748713343163
994,2000-10-06,45.17980575561523,45.93755722045898,43.98904800415039,44.52045822143555,2852236.0,0.01570805316980839,-1.2628561808902667,0.5360035724474929,63.01369655183395,42.8446230231472,-2.746649929691948,-2.3730137730123033,-0.4868049563539856,-2.7649889420702323,19.485648761485397,1.9485092163085866,-1.415476520455357,2.4046382904052663,0.12479669084916623,4.684479889961366,1.2647174906272127,3.54455909018332,-4.5411065403515565,84.15641946565401,28.88972999540455,1.1399207997780516,10,-1.7664527893066335,-1.4417018890380788,1.0332984924316477,-2.0321578979492116,3.729717254638679,4,0.06991936161383183,1.0,44.48109436035156,-1.8571299121031806,43.42811584472656,1.0,42.57195281982422,0.06991936161383183
995,2000-10-09,44.33348083496094,45.6128044128418,44.18586730957031,45.16012191772461,2181485.0,-0.018732371830728844,-1.5438588736139494,-1.2537259031265322,56.917351415747966,46.09337696546616,-1.7874616113972834,-1.5520068556356819,0.364711752057687,-1.8980740538535912,19.12933864097464,1.4269371032714844,-0.9561075353395907,1.5238700866699233,-0.8308628230584745,3.878602996398321,0.3465036318057244,2.701236541534122,-3.2708729792816413,52.339128591717184,-5.620436168174685,1.1773664548641978,10,-0.9201278686523438,-0.9791736602783203,1.7738332748413086,-1.1858329772949219,4.576042175292969,0,0.10743617401707639,-1.2628561808902667,45.17980575561523,1.0,44.48109436035156,-1.8571299121031806,43.42811584472656,0.10743617401707639
996,2000-10-10,44.42205047607422,44.77632522583008,43.49700164794922,44.76648330688477,1591585.0,0.001997804806777914,6.026998145645409,0.41666551299268506,66.4529707460224,50.103809842164914,-1.6223893230697044,-1.6622457610979353,0.28310457212145934,-1.973814771816869,18.38667551683852,1.2793235778808594,-0.7825180779120657,1.572091865539548,-0.8669003533235937,4.01108408440269,0.35259575610797356,2.7915879749711223,-2.9694466712125447,51.57235847676641,-12.20027453456835,1.2194961094315715,10,-1.008697509765625,-1.0677433013916016,1.6852636337280273,-1.2744026184082031,6.0128211975097585,1,0.1309260115136368,-1.5438588736139494,44.33348083496094,-1.2628561808902667,45.17980575561523,1.0,44.48109436035156,0.1309260115136368
997,2000-10-11,44.38268661499024,44.71727752685547,43.644615173339844,43.86111450195313,2011342.0,-0.0008861333653469305,-1.2474234219833022,-1.5142926759034365,71.99071830819105,54.05980202622318,-1.2846051643451233,-1.6468627159506966,0.3275307416902109,-1.9240776118665082,17.603877954646975,1.072662353515625,-0.5124509229193137,1.4943483352661175,-1.0183817222908687,4.007078392823104,0.237983306487628,2.750713364044607,-2.571286536880784,42.12455148657301,-26.900125890744434,1.2563650287784924,10,-0.9693336486816477,-1.0283794403076243,1.7246274948120046,-1.2251968383789134,4.4579505920410085,2,0.1356984801010428,6.026998145645409,44.42205047607422,-1.5438588736139494,44.33348083496094,-1.2628561808902667,45.17980575561523,0.1356984801010428
998,2000-10-12,43.05415725708008,44.66807556152344,42.23735809326172,44.5598258972168,1739293.0,-0.029933504689223844,1.8228575985256592,-2.8867890029035963,50.97528616392147,55.71137582360229,0.2887274603873635,-0.39680746376960485,1.6410304015236932,-0.5770818220206024,17.921955488450156,2.4307174682617188,-0.16093752712268383,0.20272254943847656,-2.275555681245713,2.681000780122666,-1.0364165659036217,1.4418616647805749,-0.9126646075826557,22.074465069047502,-42.770284473328644,1.239139115342095,10,0.4920482635498047,0.21650123596191406,3.053156852722168,0.16237640380859375,5.4322052001953125,3,0.14857143414071605,-1.2474234219833022,44.38268661499024,6.026998145645409,44.42205047607422,-1.5438588736139494,44.33348083496094,0.14857143414071605
999,2000-10-13,43.05415725708008,43.05415725708008,43.05415725708008,43.05415725708008,0.0,0.0,1.0,-0.0,54.52014485338636,56.86793449553491,0.5985048786676259,-0.44030893269388116,1.6361601790197113,-0.5491571332408896,17.526997132660025,0.0,0.16658190478494816,0.2160078048706069,-2.2545340575854667,2.6865496673266804,-1.0192631263574299,1.4512787360986437,-0.8167991638183594,24.198256659580743,-37.53380414464768,1.235270931228036,10,1.0333003997802734,-0.009840011596679688,2.9080028533935547,0.2411060333251953,4.389064788818359,4,0.1650286021507854,1.8228575985256592,43.05415725708008,-1.2474234219833022,44.38268661499024,6.026998145645409,44.42205047607422,0.1650286021507854
1000,2000-10-16,43.05415725708008,43.05415725708008,43.05415725708008,43.05415725708008,0.0,0.0,1.0,0.0,60.493790973027664,58.68823162520547,0.7533182891181127,-0.4232565630984837,1.6143751424503634,-0.5299054347180672,17.002628419728705,0.0,0.4213125579985757,0.19140548706054972,-2.277361424676407,2.6601723987975063,-1.0429779688079321,1.4257889429290316,-0.8167991638183594,32.170529241633176,-29.39929006907883,1.2343834558684792,10,1.0333003997802734,-0.009840011596679688,2.292943000793457,0.2411060333251953,5.461727142333984,0,0.16480000822229335,1.0,43.05415725708008,1.8228575985256592,43.05415725708008,-1.2474234219833022,44.38268661499024,0.16480000822229335
1001,2000-10-17,43.05415725708008,43.05415725708008,43.05415725708008,43.05415725708008,0.0,0.0,1.0,0.0,61.441987604207135,60.17169369919816,0.926325227393491,-0.43060795235594185,1.615617551514191,-0.5121867276386425,16.23309652881384,0.0,0.717899364227037,0.18205661773681925,-2.288196564751239,2.6523098002248773,-1.0530699735072133,1.4171832089808518,-0.5207832336425753,32.936520144717086,-28.89396221567597,1.2351265912440295,10,1.0333003997802734,-0.009840011596679688,2.292943000793457,0.2411060333251953,4.871273040771484,1,0.19908573060878898,1.0,43.05415725708008,1.0,43.05415725708008,1.8228575985256592,43.05415725708008,0.19908573060878898
1002,2000-10-18,43.05415725708008,43.05415725708008,43.05415725708008,43.05415725708008,0.0,0.0,1.0,0.0,61.01422637118803,60.757796998614005,0.9696720840447028,-0.31581466881936393,1.6283066577915335,-0.4804605679224778,14.881051239255367,0.0,0.8820182622457438,0.09890060424804403,-2.2713764326646313,2.4691776411607194,-1.0862379142082972,1.2840391227043852,-0.2484485778808576,33.603212816110535,-28.253344627827516,1.1851385184563383,10,1.0333003997802734,-0.009840011596679688,2.2068347930908203,0.9201297760009766,4.82206726074218,2,0.23314285906679277,1.0,43.05415725708008,1.0,43.05415725708008,1.0,43.05415725708008,0.23314285906679277
1018,2000-11-09,50.13964462280274,50.73009872436523,49.65743637084961,50.73009872436523,2084297.0,-0.013361698850358872,2.6333471159810435,1.5384554219262414,82.43244847771174,86.36233036579614,-0.41452287692789014,-3.808149696130293,-5.60637758403432,-6.433523173013917,27.928296815468766,1.1612319946289134,3.2938896142552707,2.9070186614990305,-3.4924490428803736,9.306486365878435,-0.29271519069067153,6.106752513688733,-1.2116874940186904,32.56592663243432,-48.74899095168298,3.1997338521897025,11,-0.18206024169922586,-2.9424476623535227,-7.174055099487312,-5.870128631591804,1.5155029296875,3,0.05201171928346149,1.0,43.05415725708008,1.0,43.05415725708008,1.0,43.05415725708008,0.05201171928346149
1019,2000-11-10,49.1358642578125,50.4447135925293,48.96857070922852,50.12980270385742,2317373.0,-0.020019694446213432,-1.2222273268918913,1.6833458238578036,67.25467234799109,84.89312502186353,0.8050497522513496,-2.4510482356813483,-4.593434307269959,-5.306050509925299,30.48631216837553,1.4761428833007741,3.475831866159247,1.5991529464721665,-4.536866594276063,7.735172487220396,-1.4688568239019446,4.667162716846278,3.0211715698242188,5.246836404705491,-73.67664559263021,3.0680097703741147,11,1.2891654968261719,-1.9386672973632812,-5.924251556396484,-4.8663482666015625,4.005268096923828,4,0.11355905965154611,2.6333471159810435,50.13964462280274,1.0,43.05415725708008,1.0,43.05415725708008,0.11355905965154611
1020,2000-11-13,48.909523010253906,49.20475387573242,48.31906509399414,48.98825073242188,1374652.0,-0.004606436682806581,2.4615201121149775,0.07920784479285319,65.59138933395133,83.18859092585784,1.1905277523100395,-1.858849930293701,-4.360054050611261,-4.9593771694452755,32.96325253329408,0.8856887817382812,3.609131984422419,1.0800434112548842,-4.704110091426223,6.8641969139359915,-1.8120333400856694,3.972120162595438,3.1837435150146476,15.384638321599919,-61.37497343206522,2.8920767513405545,11,1.3285274505615234,-1.7123260498046875,-5.333794593811035,-4.640007019042969,5.166500091552734,0,0.10744471442840053,-1.2222273268918913,49.1358642578125,2.6333471159810435,50.13964462280274,1.0,43.05415725708008,0.10744471442840053
1021,2000-11-14,48.909523010253906,48.909523010253906,48.909523010253906,48.909523010253906,0.0,0.0,1.0,-0.0,62.79069243327495,80.7043891855569,1.368366107766576,-1.473221502448581,-4.361752975726361,-4.839866174606307,35.57404983335862,0.0,3.5979823069489854,0.7872751235961886,-4.555040078695768,6.129590325888145,-1.8838824775497898,3.458432724742167,3.0327754577636696,15.384638321599919,-56.947258050693975,2.671157601145977,11,1.3285274505615234,-1.7123260498046875,-5.525692939758301,-4.640007019042969,5.1172943115234375,1,0.06358150763984227,2.4615201121149775,48.909523010253906,-1.2222273268918913,49.1358642578125,2.6333471159810435,50.13964462280274,0.06358150763984227
1022,2000-11-15,50.43487167358398,50.926918029785156,49.89361953735352,50.52344131469727,1710592.0,0.031187150670234143,1.307698205796641,-100.0,65.77539641377524,78.1163341345761,-0.21680806494919125,-2.5479068685145236,-5.870159181549418,-6.251333870504702,38.64576845953845,2.01739501953125,3.583795857137318,1.9435880661010643,-2.923173843626543,6.810349975828672,-0.48979288876273586,4.376969020964864,1.3624974594726638,81.13212791073546,10.767161355576292,2.433380954863803,11,-0.19682121276854758,-3.2376747131347585,-7.051041603088372,-6.16535568237304,2.3126220703125,2,0.018731659662637457,1.0,48.909523010253906,2.4615201121149775,48.909523010253906,-1.2222273268918913,49.1358642578125,0.018731659662637457
1023,2000-11-16,48.84063720703125,49.6968002319336,48.26986312866211,49.6968002319336,3842366.0,-0.031609765498575304,2.3333303629509765,9.66655181324687,52.69872282085636,73.95447671667337,1.3824123960764183,-0.5248456083195379,-4.245750141318005,-4.543790407515601,41.39738744740779,2.165008544921868,3.5359780137623886,0.06002960205078267,-4.079409771001835,4.1994689751034,-2.0096900844755226,2.129749288577088,2.8175997644628907,21.481455958169846,-44.71406805644213,2.0697196865263074,11,1.372812271118164,-1.6434402465820312,-5.4568071365356445,-4.5711212158203125,4.005268096923828,3,0.05379808923963214,1.307698205796641,50.43487167358398,1.0,48.909523010253906,2.4615201121149775,48.909523010253906,0.05379808923963214
1024,2000-11-17,48.48636245727539,49.39173126220703,48.37811279296875,48.65365982055664,2115066.0,-0.0072536881174198875,-4.282059437431667,0.19540363040126732,48.96551118355446,69.33323829959501,1.5563192673430493,0.27116560931710865,-3.8203800704130444,-4.100214767201749,44.297707344520774,1.0136184692382812,3.1171782068912606,-0.5658554077148423,-3.718463550631448,2.586752735201763,-2.142159479173145,1.0104486637434604,2.96857208364883,8.14809391111092,-53.26257419617268,1.5763040714583019,11,1.7270870208740234,-0.8807659149169922,-5.077930450439453,-4.216846466064453,4.3595428466796875,4,0.06535415186088844,2.3333303629509765,48.84063720703125,1.307698205796641,50.43487167358398,1.0,48.909523010253906,0.06535415186088844
1025,2000-11-20,47.44322204589844,48.71270370483398,46.94133377075195,48.71270370483398,1899150.0,-0.021514099192244673,1.7906979539465384,7.588174936154646,44.335411785209395,64.19338890173336,2.267050333116785,1.50052209647275,-2.7120411359103542,-2.9806321664659094,44.234352985980316,1.7713699340820241,2.780141068153192,-1.6783744812011747,-4.606392651260599,1.2496436888582494,-3.1423835662308903,-0.2143653961714591,3.820608210290054,12.592589756670435,-43.834227691314155,1.464009085029712,11,2.1059627532958984,0.16237449645996094,-3.8773345947265625,-3.1737060546875,5.402683258056641,0,0.12009956455582871,-4.282059437431667,48.48636245727539,2.3333303629509765,48.84063720703125,1.307698205796641,50.43487167358398,0.12009956455582871
1026,2000-11-21,48.51588439941406,48.939048767089844,47.44322204589844,47.44322204589844,1908119.0,0.022609390915268923,-1.7889982645309965,-0.8449608909001901,39.35859025924832,58.800315006174756,0.8778800773839635,0.6552181890107391,-3.704744557684208,-3.9800523396227874,44.21098428102659,1.4958267211914062,2.317260061479196,-0.7287239074707017,-3.2993000542229822,1.8418522392815788,-2.0140119808468384,0.556564165905435,2.4021461379395035,39.50614329865036,-11.097576195632811,1.2852880733761394,11,0.4182415008544922,-0.9102878570556641,-4.9499969482421875,-4.246368408203125,5.363319396972656,1,0.11460450059238192,1.7906979539465384,47.44322204589844,-4.282059437431667,48.48636245727539,2.3333303629509765,48.84063720703125,0.11460450059238192
1027,2000-11-22,47.92543029785156,48.31906509399414,47.18735885620117,48.31906509399414,1942837.0,-0.012170325427884654,4.7500314956051515,-0.36696989957040027,40.744470057135224,54.16831740388848,1.1340233925290022,1.411023656492219,-3.039544072667681,-3.318731716559327,43.6482137686905,1.3285255432128906,1.7530384321644306,-1.3782238006591783,-3.7538622851388013,0.9974146838204447,-2.5660430428989898,-0.19040455841936677,2.674464498173876,35.71433515752508,-12.086040608849878,1.1878192422398126,11,1.0086956024169922,-0.31983375549316406,-4.3595428466796875,-3.655914306640625,7.075641632080078,2,0.1273100102806859,-1.7889982645309965,48.51588439941406,1.7906979539465384,47.44322204589844,-4.282059437431667,48.48636245727539,0.1273100102806859
1028,2000-11-23,47.87622451782226,48.22065734863281,46.99053955078125,48.151771545410156,1357500.0,-0.001026715456147076,4.952394576784281,0.70000678366882,34.219256410146286,50.49771563301684,0.9257512847231766,1.5677351294176773,-2.9203330553674505,-3.187855340562109,42.625020512230016,1.2301177978515625,1.143919604437471,-1.4446512222290124,-3.770682565469997,0.881380121011972,-2.6076668938495047,-0.2816355506085202,2.430985396181299,38.152616068634444,-4.358449697088602,1.1630156716204925,11,1.0579013824462962,-0.2706279754638601,-4.3103370666503835,-3.606708526611321,7.105167388916023,3,0.10174714642047133,4.7500314956051515,47.92543029785156,-1.7889982645309965,48.51588439941406,1.7906979539465384,47.44322204589844,0.10174714642047133
1029,2000-11-24,48.33874893188477,49.45077514648438,47.83686065673828,48.07304382324219,2567859.0,0.009660837267782885,-3.3733286472573725,-0.9642822532637446,34.653467457629915,47.06016875787002,0.37801776578202606,1.1682054653212077,-3.2908061931416412,-3.5651904657320586,41.52261525005227,1.6139144897461009,0.5487894520050958,-0.9840950012206946,-3.3065508701816455,1.3383608677402563,-2.1453229357011665,0.1771329332597773,1.699190890658656,55.68630431643206,19.169444053382193,1.1612279344804737,11,0.595376968383782,-0.7331523895263743,-4.854049682617195,-4.069232940673835,6.6426429748535085,4,0.09324106377724917,4.952394576784281,47.87622451782226,4.7500314956051515,47.92543029785156,-1.7889982645309965,48.51588439941406,0.09324106377724917
1030,2000-11-27,49.09650039672852,49.99202728271485,48.70286560058594,48.70286560058594,1599762.0,0.015675860083005366,-5.550039248369533,1.481472441962286,39.51119286625012,44.47355769486726,-0.3916029731827777,0.4661300504026755,-3.921375013626026,-4.243480776773843,40.26471739560529,1.6532783508300781,0.03142115710473803,-0.2465173721313434,-2.5528917962397415,2.0598570519770547,-1.3997045841855424,0.9066698399228557,-2.1551666259765696,70.16389984011639,37.02532526624573,1.1531872120542,11,-0.16237449645996804,-0.14269256591797586,-5.820920944213874,-4.826984405517585,6.898506164550774,0,0.0763680685370478,-3.3733286472573725,48.33874893188477,4.952394576784281,47.87622451782226,4.7500314956051515,47.92543029785156,0.0763680685370478
1031,2000-11-28,50.23805236816406,50.6808967590332,48.82095336914063,49.01777267456055,2308600.0,0.02325118821527261,-1.3048792305928796,3.100030041961781,47.23523926020191,42.413540233359114,-1.4805840587563637,-0.5836620573148323,-4.929691965818783,-5.294669882167547,39.059732367870495,1.859943389892571,-0.15323955134559242,0.8177831649780245,-1.500392756473289,3.135959086429338,-0.3413047957476323,1.9768711257036813,-3.235704727172852,87.99995865227078,55.36590918132295,1.1590879607256555,11,-1.4269371032714844,-1.2793235778808594,-6.116151809692383,-5.968536376953125,4.674449920654297,1,0.05190991316063864,-5.550039248369533,49.09650039672852,-3.3733286472573725,48.33874893188477,4.952394576784281,47.87622451782226,0.05190991316063864
1032,2000-11-29,50.40534973144531,50.94660186767578,50.04123306274414,50.18884658813477,2414739.0,0.003330092537330742,-2.5384615384615383,0.1774209178808841,51.3300461381057,42.2614650463868,-1.8467108782836235,-0.8135997013335725,-4.911475504602791,-5.394698169322737,37.16864371716612,0.9053688049316406,-0.307696485003639,0.9983657836914048,-1.2925132519500266,3.2892448193328363,-0.14707373412930735,2.143805301512117,-3.2558601257324256,86.31841227780896,51.45845603768528,1.1454395178207148,11,-1.4613819122314453,-1.4466209411621094,-6.283449172973633,-6.135833740234375,2.2437362670898438,2,0.06891836052025746,-1.3048792305928796,50.23805236816406,-5.550039248369533,49.09650039672852,-3.3733286472573725,48.33874893188477,0.06891836052025746
1033,2000-11-30,49.45077514648438,50.58248519897461,49.45077514648438,50.37582397460938,2182216.0,-0.0189379617450689,-1.4468114937978205,-4.272680821073173,51.58416054382504,42.55242608641688,-0.8900889009324899,0.124901787870634,-3.7545432701263266,-4.377722383932287,35.26238881080832,1.1317100524902273,-0.44635305754512444,0.05806064605713601,-2.227734751575447,2.343856043689719,-1.0848370527591555,1.2009583448734276,-2.0734588050537184,51.89867517173723,12.74374416253142,1.1428976988162927,11,-0.5068073272705149,-0.24602317810059304,-5.124674797058113,-5.181259155273445,3.198310852050774,3,0.11223882268793606,-2.5384615384615383,50.40534973144531,-1.3048792305928796,50.23805236816406,-5.550039248369533,49.09650039672852,0.11223882268793606
1034,2000-12-01,50.1593246459961,50.89739608764648,49.32284545898438,49.35236740112305,2029558.0,0.014328380038792776,-2.636370844474229,-0.8723401623119633,55.99622540952407,43.848072044674055,-1.4934216823349047,-0.6584870503510558,-4.321297495419493,-5.003246690850325,33.24977342931531,1.5745506286620952,-0.7401780081068452,0.7926887512207088,-1.442567671591199,3.0279451740326166,-0.32493946018524866,1.9103169626266663,-2.5678511729907285,64.91222104722719,21.810707864972073,1.1176282114059557,12,-1.1907539367675852,-0.6101398468017649,-5.385460853576667,-5.889808654785163,2.6668968200683523,4,0.09613501168076621,-1.4468114937978205,49.45077514648438,-2.5384615384615383,50.40534973144531,-1.3048792305928796,50.23805236816406,0.09613501168076621
1035,2000-12-04,50.14948272705078,50.74978256225586,49.72632217407226,49.72632217407226,2775801.0,-0.00019621314710238646,-3.8372202039140864,0.5243903015519639,55.94339360446321,45.690827971920164,-1.1838173004208699,-0.7613086437225434,-4.150988603217847,-4.9194932320405655,31.09652202455453,1.0234603881836009,-0.7781637782458617,0.8295913696289077,-1.290552086070477,2.9497348253282922,-0.23048035822078106,1.8896630974785964,-2.3567015503651874,62.499955134900254,15.235943234411955,1.0600717278496912,12,-1.1809120178222656,-0.6002979278564453,-5.0262651443481445,-5.752035140991211,0.9840965270996094,0,0.09635012999009773,-2.636370844474229,50.1593246459961,-1.4468114937978205,49.45077514648438,-2.5384615384615383,50.40534973144531,0.09635012999009773
1036,2000-12-05,51.62562561035156,51.86180877685547,50.38566589355469,50.43487167358398,3240849.0,0.02943485761029696,-1.2900750709430768,2.813953069080192,55.73459022579461,47.35639687954898,-2.427758864681209,-2.316701949775293,-5.423678242761653,-6.309562102808272,28.841146903818228,1.7123260498046875,-0.7012371887572613,2.280639839172366,0.06105026890585208,4.50022940943888,1.1708450540391127,3.3904346243056196,-3.6436151922065605,90.69765345401109,45.746560229071676,1.1097947851332568,12,-2.199451446533203,-2.0764408111572266,-6.05218505859375,-6.962472915649414,-1.6237564086914062,1,0.08463589349804646,-3.8372202039140864,50.14948272705078,-2.636370844474229,50.1593246459961,-1.4468114937978205,49.45077514648438,0.08463589349804646
1037,2000-12-06,53.09192657470703,53.6823844909668,50.87771224975586,51.17294311523438,3686502.0,0.02840258005631724,-1.2352926869310892,1.6115701155537745,70.7293563920336,51.41307465531424,-3.446564640560986,-3.79872663979711,-6.662120068784887,-7.682274331552392,26.61769645640963,2.8046722412109375,-0.42420833429653726,3.6332778930664062,0.9183800200553378,6.348175766077475,2.275828956560872,4.9907268295719405,-4.7995322878651905,86.45595527582037,36.94422379386325,1.3574489365055353,12,-2.332304000854492,-2.7800674438476562,-7.518486022949219,-8.428773880004883,-2.5881690979003906,2,0.03429100866305057,-1.2900750709430768,51.62562561035156,-3.8372202039140864,50.14948272705078,-2.636370844474229,50.1593246459961,0.03429100866305057
1038,2000-12-07,52.74749374389648,53.78079223632813,52.25544738769531,53.08208847045898,2404444.0,-0.006487480357788344,-1.3134289499719756,-0.17436040155054233,70.79730673732712,55.42905679750282,-2.6132909758470575,-3.4244776330471254,-6.091353335467993,-7.2548905706572455,25.3465039449583,1.5253448486328196,-0.15115848396769138,3.158452606201166,0.07971782817076445,6.237187384231568,1.6190852171859618,4.697819995216371,-3.9161004366421395,76.82120168676975,21.165259887506807,1.5393673890152009,12,-1.505664825439446,-2.386430740356438,-6.39661788940429,-7.306905746459954,-1.7910537719726491,3,-0.001865638315236673,-1.2352926869310892,53.09192657470703,-1.2900750709430768,51.62562561035156,-3.8372202039140864,50.14948272705078,-0.001865638315236673
1039,2000-12-08,54.7156867980957,55.10932159423828,53.55445098876953,53.6823844909668,4009653.0,0.03731348950445579,-1.4122054280540202,-3.0882205399489235,82.55506379240795,60.21170912263146,-4.002716330837927,-5.220888534604015,-7.799013068897111,-9.121874561567758,24.888934377348374,2.361827850341804,0.22483383071967467,4.847654533386233,1.0213249007736067,8.67398416599886,2.93448971707992,6.760819349692547,-5.290365619352507,92.68744494625196,30.279564757316713,1.9131648163063149,12,-2.75054931640625,-3.690359115600586,-7.616898536682129,-9.201292037963867,-2.962127685546875,4,-0.03776980461172741,-1.3134289499719756,52.74749374389648,-1.2352926869310892,53.09192657470703,-1.2900750709430768,51.62562561035156,-0.03776980461172741
1040,2000-12-11,54.16459274291992,54.91250228881836,53.42652130126953,54.62711715698242,3261625.0,-0.010071957192264724,1.8761998287013792,-0.4476177115559264,76.52495067687407,63.46612150226171,-2.969371679508569,-4.4859065415000146,-7.023632791663637,-8.481962139120476,24.993287888667915,1.4859809875488281,0.6951913861611345,4.033806991577151,-0.21390934175028065,8.281523324904583,1.9099488249134353,6.157665158240867,-3.943511506007411,80.00004845438585,14.08820684688294,2.1238581666637146,12,-1.9485092163085938,-3.1392650604248047,-6.964934349060059,-8.551788330078125,-3.2868804931640625,0,-0.02470933887027915,-1.4122054280540202,54.7156867980957,-1.3134289499719756,52.74749374389648,-1.2352926869310892,53.09192657470703,-0.02470933887027915
1041,2000-12-12,52.019264221191406,54.12522888183594,51.00564575195313,54.12522888183594,3547741.0,-0.0396075815045972,1.962616788572374,4.553196753760886,66.77417277503929,65.18213557303211,-0.608832406754118,-2.2089107040045093,-4.674322656701136,-6.275573126055654,24.41558946750606,3.1589469909667898,1.116558899141296,1.7329914093017607,-2.553978823940227,6.019961642543748,-0.4104937073192332,3.8764765259227545,-1.113829334253289,26.976780664406363,-40.98868398092685,2.1434851166209947,12,0.19681930541992188,-0.9939365386962891,-4.703973770141602,-6.3572540283203125,-0.8463211059570241,1,-0.017026095626323956,1.8761998287013792,54.16459274291992,-1.4122054280540202,54.7156867980957,-1.3134289499719756,52.74749374389648,-0.017026095626323956
1042,2000-12-13,51.379600524902344,52.56051635742188,51.17294311523438,52.14719772338867,1990417.0,-0.012296669433253471,-1.3500027457529944,0.3644872171080994,63.692286039813666,66.52748285036418,0.205134114389935,-1.575624432643437,-3.8615055522749415,-5.577477211300334,22.890298909379393,1.3875732421875,1.4539857265381784,1.0460912704467802,-3.2685032691315925,5.360685810025153,-1.1112059993424026,3.203388540235963,3.7297210693359375,9.112678177352658,-60.036982131306566,2.1572972697891863,12,0.8364830017089844,-0.35427284240722656,-3.3754453659057617,-5.42236328125,-0.8955230712890625,2,-0.02681475350464113,1.962616788572374,52.019264221191406,1.8761998287013792,54.16459274291992,-1.4122054280540202,54.7156867980957,-0.02681475350464113
1043,2000-12-14,51.46817016601562,52.15703582763672,50.49391555786133,51.17294311523438,1986858.0,0.0017238289166989773,-1.0119013008827913,-0.3846119440813646,62.599031896310436,67.26112801556266,0.4836916228030219,-1.5360046306324833,-3.8062683884100537,-5.59126461692761,22.50540142688529,1.6631202697753906,1.6405809802714728,1.00328426361083,-3.2798107967464816,5.286379323968141,-1.1382632665678258,3.1448317937894856,3.562423858642582,21.108751873086984,-47.6890618857076,2.1415475301786544,12,0.9496517181396555,-0.4428424835205007,-3.021172523498528,-5.314113616943352,-1.5450286865234304,3,-0.018738041125188065,-1.3500027457529944,51.379600524902344,1.962616788572374,52.019264221191406,1.8761998287013792,54.16459274291992,-0.018738041125188065
1044,2000-12-15,51.65514755249024,52.79669952392578,51.17294311523438,51.17294311523438,4910519.0,0.003632874179740897,-5.734721969511153,1.63333419474889,60.797329571174394,67.80045423408612,0.5936378978637933,-1.5530375199011743,-3.8668262943768923,-5.719369187462483,22.213040540138667,1.6237564086913991,1.7816029950623218,1.031822395324717,-3.1769003382877727,5.240545128937207,-1.0725389714815279,3.136183762130962,3.193979333496081,26.280620147007944,-40.59518971801207,2.1043613668062435,12,1.092346191406243,-0.6298198699951243,-3.0777568817138743,-5.501091003417976,-1.4564590454101634,4,-0.013526388243425447,-1.0119013008827913,51.46817016601562,-1.3500027457529944,51.379600524902344,1.962616788572374,52.019264221191406,-0.013526388243425447
1045,2000-12-18,53.14113235473633,53.14113235473633,52.21608352661133,52.54083633422852,1777251.0,0.028767409883711625,2.081975547139117,1.2448994122160808,61.904747006625435,68.48602720973399,-0.4731058516817228,-2.730243035160349,-5.1792340910383246,-7.13897099467021,23.042895763145733,1.4859848022460866,2.049042758656725,2.2329116821289077,-1.8385909933098006,6.304414357567616,0.19716034440955355,4.268663019848262,1.5337860781249972,72.8997076456493,8.33673937428118,2.0357513377193546,12,-0.33951377868652344,-2.115804672241211,-4.330018997192383,-6.9870758056640625,-2.460235595703125,0,-0.026111096634617192,-5.734721969511153,51.65514755249024,-1.0119013008827913,51.46817016601562,-1.3500027457529944,51.379600524902344,-0.026111096634617192
1046,2000-12-19,54.07602310180664,54.91250228881836,52.49163055419922,53.14113235473633,3248368.0,0.017592601166824595,-1.1674003845615282,1.5573828829974004,64.16095344587197,67.75620466016048,-1.1441764929641352,-3.4016274417477987,-5.928960839623926,-8.001054235481888,24.070293108004414,2.4208717346191406,2.2567254836119375,2.8897954940795927,-1.2525996670854838,7.032190655244669,0.818597913497058,4.960993074662127,-3.5821075439453125,81.06907846458536,18.462498293112183,2.0711975805825373,12,-1.274404525756836,-3.0506954193115234,-5.358399391174316,-7.921966552734375,-3.2475128173828125,1,-0.059144712732100424,2.081975547139117,53.14113235473633,-5.734721969511153,51.65514755249024,-1.0119013008827913,51.46817016601562,-0.059144712732100424
1047,2000-12-20,54.026817321777344,54.61727523803711,52.944313049316406,53.14113235473633,2806203.0,-0.0009099371071844553,-1.6153855328639968,0.9473673472718667,68.97957465875484,67.554234429208,-1.0598666003066555,-3.0270842587568296,-5.690076146991629,-7.879373598228597,25.339339267385796,1.6729621887207031,2.4929595186379174,2.535520362854001,-1.4928561832080547,6.563896908916057,0.5213320898229696,4.5497086358850325,-3.444530029296878,79.95546945280435,15.333698681013601,2.0141882730310283,12,-1.225198745727539,-3.0014896392822266,-5.3091936111450195,-7.872760772705078,-3.139263153076172,2,-0.05282328939618308,-1.1674003845615282,54.07602310180664,2.081975547139117,53.14113235473633,-5.734721969511153,51.65514755249024,-0.05282328939618308
1048,2000-12-21,52.74749374389648,53.82999801635742,52.20624160766602,53.58397674560547,1809380.0,-0.023679417765095523,1.4444489110303829,-0.9444475550980582,60.24940351687109,65.07582773192613,0.24524735720763147,-1.4378235915155742,-4.189199715355947,-6.536635555366956,26.62271957770721,1.820575714111321,2.6123115090244795,1.0126333236694265,-2.6696129015412566,4.69487954888011,-0.8284897889359115,2.8537564362747645,-2.0786021514892568,42.105247051166536,-21.551167037321612,1.8411231126053402,12,-0.04428482055663352,-1.72216606140136,-4.029870033264153,-6.593437194824212,-1.2694816589355398,3,-0.04291040445016592,-1.6153855328639968,54.026817321777344,-1.1674003845615282,54.07602310180664,2.081975547139117,53.14113235473633,-0.04291040445016592
1049,2000-12-22,52.84590530395508,53.33795166015625,52.15703582763672,53.042724609375,1256221.0,0.001865710635208906,2.0000145363627113,0.23529384938822032,60.60371403240588,63.30680143809632,-0.1634762989358336,-1.2450937759005924,-4.060346930832608,-6.565231219473489,27.253697343895283,1.1809158325195312,2.437320294778523,0.8856870651245146,-2.457493789089341,4.22886791933837,-0.7859033619824132,2.5572774922314423,-2.092141497619636,25.00010383080286,-37.19969938302154,1.6715904271069282,12,-0.14269638061523438,-1.820577621459961,-4.140582084655762,-6.6918487548828125,-1.2301216125488281,4,-0.05530729027446801,1.4444489110303829,52.74749374389648,-1.6153855328639968,54.026817321777344,-1.1674003845615282,54.07602310180664,-0.05530729027446801
1050,2000-12-25,52.84590530395508,52.84590530395508,52.84590530395508,52.84590530395508,0.0,0.0,1.0,-0.0,55.42907456807756,62.04623497065613,-0.41370949706190174,-1.001123470470631,-3.828396887781352,-6.503034558254939,27.633881495376656,0.0,2.2808848483284194,0.6982168197631822,-2.378717279873335,3.7751509193996995,-0.8402502300550765,2.236683869581441,-2.0089667279699768,25.00010383080286,-32.207141785456855,1.53846704981826,12,-0.14269638061523438,-1.820577621459961,-3.936382293701172,-6.6918487548828125,-0.6888694763183594,0,-0.05009312985838621,2.0000145363627113,52.84590530395508,1.4444489110303829,52.74749374389648,-1.6153855328639968,54.026817321777344,-0.05009312985838621
1051,2000-12-26,52.84590530395508,52.84590530395508,52.84590530395508,52.84590530395508,0.0,0.0,1.0,0.0,48.74120258844646,60.38500347605978,-0.31750852212125125,-0.8387346044714903,-3.591664537308823,-6.428578715154366,27.688236111796765,0.0,1.7714213511378887,0.56782417297363,-2.38697524809961,3.5226235940468698,-0.9095755375629935,2.0452238835102534,-1.9274554537133142,28.000099234498872,-24.45369770821748,1.4773997105366214,12,-0.14269638061523438,-1.7959747314453125,-4.268514633178711,-6.6918487548828125,-0.40348052978515625,1,-0.040968331083919285,1.0,52.84590530395508,2.0000145363627113,52.84590530395508,1.4444489110303829,52.74749374389648,-0.040968331083919285
1052,2000-12-27,53.87920379638672,54.81409454345703,52.83606338500977,52.95415496826172,1408600.0,0.019553047421335457,-2.406780329161358,100.0,55.40921709837062,59.58613516517758,-1.0716456530035856,-1.6848182151640856,-4.371342752266941,-7.3750001361179045,27.94281861032354,1.9780311584472585,1.4005851380734597,1.4274299621582003,-1.471737830622871,4.326597754939272,-0.02215393423233536,2.877013858548736,-2.880872897373422,64.81482544951272,14.805392826319348,1.4495838963905359,12,-0.8364810943603516,-2.829273223876953,-5.609342575073242,-7.725147247314453,-1.6434402465820312,2,-0.05662098355223799,1.0,52.84590530395508,1.0,52.84590530395508,2.0000145363627113,52.84590530395508,-0.05662098355223799
1053,2000-12-28,55.00107192993164,55.19789123535156,54.12522888183594,54.46966171264648,1250129.0,0.020821913734741626,1.3191475323304303,0.5744672077065266,51.48412125944389,58.55133424165197,-1.8323623790845502,-2.4976054687837603,-5.2213253018984105,-8.406828149525204,28.76143475688746,1.3186874389648438,1.3054791926665672,2.2717832565307603,-0.4765066967049236,5.020073209766444,0.8976382799129183,3.6459282331486023,-3.9244576031222422,93.52750200089821,46.89585865024983,1.3741449766178406,12,-1.3236083984375,-3.9068565368652344,-6.731210708618164,-8.847015380859375,-2.745624542236328,3,-0.07478977439695844,-2.406780329161358,53.87920379638672,1.0,52.84590530395508,1.0,52.84590530395508,-0.07478977439695844
1054,2000-12-29,54.98139190673828,55.60137176513672,54.61727523803711,55.18804931640625,694370.0,-0.0003578116298975642,-1.1052653054562667,-0.38888490086571487,54.49620701631636,57.72816313161762,-1.4429804245657678,-2.2115318668822965,-4.924382686617847,-8.314064227437576,29.51388960121354,0.9840965270996094,1.3051215448301932,2.010999870300296,-0.6320386982939681,4.65403843889456,0.6894805860031639,3.3325191545974278,-3.739926503587199,77.5800824655232,33.71650969823723,1.3215192842971335,12,-1.1021881103515625,-3.2622756958007812,-6.711530685424805,-8.827335357666016,-2.7259445190429688,4,-0.06371937305115738,1.3191475323304303,55.00107192993164,-2.406780329161358,53.87920379638672,1.0,52.84590530395508,-0.06371937305115738
1055,2001-01-01,54.98139190673828,54.98139190673828,54.98139190673828,54.98139190673828,0.0,0.0,1.0,-0.0,71.3475176525054,58.526670265688004,-1.2901620041808144,-1.9299250215974837,-4.738165388167197,-8.242909628247567,30.307008040321215,0.0,1.337764375084049,1.769404411315918,-0.6628817122242125,4.2016905348560485,0.5532613495458492,2.985547473085987,-3.478332121868064,77.5800824655232,30.275888499124775,1.2161430617700657,1,-1.1021881103515625,-2.829273223876953,-6.711530685424805,-8.827335357666016,-2.696422576904304,0,-0.06121358697213264,-1.1052653054562667,54.98139190673828,1.3191475323304303,55.00107192993164,-2.406780329161358,53.87920379638672,-0.06121358697213264
1056,2001-01-02,55.9950065612793,57.0775146484375,54.499183654785156,55.89659881591797,2341105.0,0.0184355946510113,1.2782572643479404,100.0,81.56124608778077,59.924633757802,-2.2383265232347043,-2.7398882075545714,-5.549945056116073,-9.19100946600355,30.8334083385153,2.5783309936523438,1.4363484161544022,2.5645500183105483,-0.04616279352493535,5.175262830146032,1.2591936123928065,3.86990642422829,-4.246048057593093,74.47788457473929,21.419765968537448,1.3053564059177405,1,-1.3777313232421875,-3.0457725524902344,-7.051039695739746,-9.840950012207031,-3.8970146179199148,1,-0.06854130340073117,1.0,54.98139190673828,-1.1052653054562667,54.98139190673828,1.3191475323304303,55.00107192993164,-0.06854130340073117
1057,2001-01-03,54.91250228881836,56.14262390136719,53.38715744018555,55.60137176513672,2162313.0,-0.01933215725720605,2.111106804061548,-7.000155056789549,70.73460080236805,61.08965567841277,-1.1364897432885215,-1.59581599171608,-4.296230787939216,-8.048934261700317,30.26196792551486,2.7554664611816406,1.3903443072716115,1.391016960144043,-1.295843224249559,4.077877144537645,0.04758686794724554,2.7344470523408404,-2.73725929355205,41.33325752916307,-15.114953940024527,1.3434300921968008,1,-0.29522705078125,-1.7123222351074219,-6.027580261230469,-8.758445739746094,-3.119579315185547,2,-0.04498206076380917,1.2782572643479404,55.9950065612793,1.0,54.98139190673828,-1.1052653054562667,54.98139190673828,-0.04498206076380917
1058,2001-01-04,52.649085998535156,55.06011962890625,52.649085998535156,55.06011962890625,2880752.0,-0.04121859678472706,1.0,3.4999861559504493,54.7867436842099,60.44332563972433,1.2421217954678454,0.6955089326386457,-1.9097557987169296,-5.727033256398904,29.41549553174876,2.4110336303710938,1.1683486676192203,-0.8674789428710952,-3.560660088829053,1.8257022030868626,-2.2140695158500705,0.47911163010788016,-0.0816612710151503,0.0,-57.77475657721725,1.3465905729789776,1,2.214214324951172,0.5510940551757812,-3.697737693786621,-6.495029449462891,-0.9939384460449148,3,-0.007850515177831752,2.111106804061548,54.91250228881836,1.2782572643479404,55.9950065612793,1.0,54.98139190673828,-0.007850515177831752
1059,2001-01-05,52.649085998535156,52.649085998535156,52.649085998535156,52.649085998535156,0.0,0.0,1.0,-0.0,47.234518065133884,59.532819361619474,1.3536139040959085,0.5615363048507191,-1.8089055109268486,-5.677068427598918,28.033704192219446,0.0,0.8793877012765421,-0.7641489028930692,-3.4219636681062013,1.8936658623200628,-2.0930562854996353,0.5647584797134968,4.428428649902344,0.0,-53.55396889815333,1.328907382606565,1,2.214214324951172,0.5510940551757812,-3.574726104736328,-6.495029449462891,-0.797119140625,4,-0.007476646619293592,1.0,52.649085998535156,2.111106804061548,54.91250228881836,1.2782572643479404,55.9950065612793,-0.007476646619293592
1060,2001-01-08,52.82622146606445,53.95793151855469,52.32433319091797,52.45226669311523,1907529.0,0.003364454751108692,-4.187493943211551,100.0,42.32163146230892,58.819533680937525,1.3112886638733627,0.2940694904194743,-1.8937431370697269,-5.807101479785111,26.887938336300515,1.6335983276367188,0.8065039054286487,-0.5200948715209961,-3.1656228193473623,2.12543307630537,-1.8428588454341792,0.802669102392187,4.162724609374997,10.558996740014992,-37.882192784667126,1.3227639739131836,1,1.8747024536132812,0.5756969451904297,-3.5673437118530273,-6.6721649169921875,-1.062824249267571,0,-0.010804749280351356,1.0,52.649085998535156,1.0,52.649085998535156,2.111106804061548,54.91250228881836,-0.010804749280351356
1061,2001-01-09,51.13357925415039,53.82999801635742,50.94660186767578,53.48556518554688,2009699.0,-0.03204170514072102,-1.1155237486163374,-6.28949301234306,35.21125936671915,56.57531615519847,3.0569666430825393,2.020550964132134,-0.126568752609046,-4.081278139145539,27.28376510005599,2.8833961486816406,0.6774115589183012,-2.1684528350830092,-4.934422818963604,0.5975171487975857,-3.5514378270233067,-0.7854678431427118,5.668782305908202,3.5984717782610165,-39.168638645611956,1.3829849919402981,1,2.87847900390625,2.598011016845703,-1.8747014999389648,-4.979522705078125,0.4330024719238281,1,0.022517298661234086,-4.187493943211551,52.82622146606445,1.0,52.649085998535156,1.0,52.649085998535156,0.022517298661234086
1062,2001-01-10,50.001869201660156,51.66498947143555,49.81489181518555,51.59610366821289,2476490.0,-0.022132423917857746,1.136363936700915,0.6778248310380657,35.750755572308705,54.82716441218346,4.001653588171649,3.2082408002247007,1.0042919822649452,-2.9257735784243124,27.434880542302913,1.85009765625,0.6075049460670385,-3.23127632141113,-6.255415243858394,-0.20713739896386585,-4.743345782634762,-1.719206860187498,6.449146776855471,3.564714310129782,-37.663248394635794,1.5120694612236316,1,3.444334030151367,3.444334030151367,-0.5141897201538086,-3.4787769317626953,1.5647125244140625,2,0.0419208876621282,-1.1155237486163374,51.13357925415039,-4.187493943211551,52.82622146606445,1.0,52.649085998535156,0.0419208876621282
1063,2001-01-11,50.50375747680664,50.96628189086914,49.30316162109375,50.23805236816406,2610999.0,0.010037390264798773,1.7933903360254237,-0.16666626786530403,38.33331179802823,53.03128716570699,3.1231673512523557,2.7725464919927774,0.5375077981598579,-3.399293118324934,27.967900165258087,1.6631202697753906,0.6378582680800946,-2.6811674118041964,-5.85104682375799,0.48871200014959726,-4.266107117781097,-1.096227705827296,5.416368568642582,25.792807854321353,-16.76546399438847,1.5849397059768977,1,2.6865806579589844,2.6865806579589844,0.031983375549316406,-3.2179908752441406,2.2437362670898366,3,0.025526130356106735,1.136363936700915,50.001869201660156,-1.1155237486163374,51.13357925415039,-4.187493943211551,52.82622146606445,0.025526130356106735
1064,2001-01-12,50.95643997192383,51.46817016601562,50.71041870117188,50.87771224975586,1510836.0,0.008963342882459369,-2.666703584745507,0.2962973597691413,40.9943469214249,49.65871264003139,2.2791840903381058,2.38722914399105,0.09545715739343308,-3.842370753648183,28.294401772102695,0.9644126892089773,0.5100007043290091,-2.19354953765869,-5.4486721490351115,1.0615730737177316,-3.8211108433469008,-0.5659882319704792,4.301989631089846,35.51793938797922,-8.878746944728718,1.6275613056882117,1,2.233898162841797,2.233898162841797,-0.15499401092529297,-3.621469497680664,2.4110336303710938,4,0.013711860187866076,1.7933903360254237,50.50375747680664,1.136363936700915,50.001869201660156,-1.1155237486163374,51.13357925415039,0.013711860187866076
1065,2001-01-15,51.75355911254883,52.03894424438477,51.02532958984375,51.3697624206543,1267117.0,0.015643148168596577,1.1237162016352527,4.874987886423103,45.161282691318526,45.61427226264669,1.0907499468729256,1.5608521785311211,-0.6945555795241773,-4.6191813236544945,28.566704441037356,1.0825042724609446,0.3526643851896907,-1.3270517349243178,-4.641575808123896,1.9874723382752606,-2.984313771524107,0.3302103016754714,2.9093436922728557,54.130462811045575,7.343303414610325,1.6572620365997903,1,0.9693336486816406,1.4367790222167969,-0.25832653045654297,-3.754323959350586,0.9152069091796946,0,0.0019014681704754288,-2.666703584745507,50.95643997192383,1.7933903360254237,50.50375747680664,1.136363936700915,50.001869201660156,0.0019014681704754288
1066,2001-01-16,50.87771224975586,52.05862808227539,50.70057678222656,51.56658172607422,1835775.0,-0.016923413149002142,-1.6037746888862072,-1.7948812245303647,36.51634117526497,41.8122434151908,1.3012076829049235,2.302873619271182,0.1770977795108024,-3.72052752429547,27.98219680043385,1.3580513000488281,0.11856453408536538,-2.042983055114746,-5.462256254635776,1.3762901444062834,-3.752619654875261,-0.33334645535423135,3.2492164366930325,57.14279781096979,12.114036102051465,1.709636599760513,1,1.3039283752441406,2.3126258850097656,0.7429933547973633,-2.878477096557617,1.8993034362792969,1,0.017408113059275143,1.1237162016352527,51.75355911254883,-2.666703584745507,50.95643997192383,1.7933903360254237,50.50375747680664,0.017408113059275143
1067,2001-01-17,51.17294311523438,51.61578369140625,50.13964462280274,51.12373733520508,1887371.0,0.005802754338269933,2.1578986024686166,-0.07142975806140037,31.42310994512023,39.2162841108475,0.46906274003769255,1.879223993174108,-0.10914765286218397,-3.990531717452683,27.23369039964046,1.4761390686035085,-0.27227313297112943,-1.605058479309072,-5.06788940705794,1.8577724484397962,-3.336473943183506,0.12635698456536204,2.4716088646789984,67.85716757876284,27.7667316525973,1.7314154638744352,1,0.45760345458983664,2.017395019531243,0.44776248931884055,-3.040855407714851,1.1809120178222585,2,0.007692319160799821,-1.6037746888862072,50.87771224975586,1.1237162016352527,51.75355911254883,-2.666703584745507,50.95643997192383,0.007692319160799821
1068,2001-01-18,50.48407745361328,50.96628189086914,49.91329956054688,50.926918029785156,1805051.0,-0.01346152125880018,3.037754340798358,-8.999767423830006,29.506719473122132,37.24652871173508,0.9147179689582643,2.518974984850672,0.6027743366973368,-3.2754750633403376,26.96367173085331,1.2596435546875,-0.9029557070165808,-2.180753326416017,-5.792523419715863,1.431016766883829,-3.9866383730659436,-0.3748682797660905,2.726335490418137,26.60561714839454,-8.381481570569843,1.8058850466499246,1,1.1464691162109375,2.7062606811523438,1.1366281509399414,-1.8107376098632812,0.22634124755860086,3,0.021442488940311533,2.1578986024686166,51.17294311523438,-1.6037746888862072,50.87771224975586,1.1237162016352527,51.75355911254883,0.021442488940311533
1069,2001-01-19,49.92314147949219,51.17294311523438,49.470458984375,50.96628189086914,2320966.0,-0.011111146373557146,1.3378339091101825,2.3555664668182756,28.071660897342213,35.66319864896101,1.1715116221353412,3.0037200352757196,1.213083677472241,-2.677987828341884,26.61306196811824,1.702484130859382,-1.4452555514159826,-2.5955511093139663,-6.407447723898848,1.2163455052709153,-4.501499416606407,-0.6896028020215255,2.896546332245464,17.49045282568356,-11.608712913563284,1.9059483072924415,1,1.6434383392333984,3.2671966552734375,1.7984333038330078,-1.2498016357421875,1.9386672973632812,4,0.056574009180982765,3.037754340798358,50.48407745361328,2.1578986024686166,51.17294311523438,-1.6037746888862072,50.87771224975586,0.056574009180982765
1070,2001-01-22,50.19868850708008,50.19868850708008,48.41747665405274,49.79520797729492,2698581.0,0.0055194248483156905,7.829233241940023,-0.3867940743016167,23.154069531184334,34.32351088945714,0.5409384993735387,2.655848255115025,0.9984266402176445,-2.914853079526246,26.260817915731426,1.7812118530273366,-1.694605953626123,-2.187643241882327,-6.133196448138314,1.7579099643736598,-4.160419845010324,-0.2148666387543301,2.2693466855931845,48.9189172200069,24.50400301098073,1.9727766031279934,1,0.039363861083984375,2.548807144165039,1.6877222061157227,-1.5253486633300781,1.6631202697753906,0,0.06312485822747971,1.3378339091101825,49.92314147949219,3.037754340798358,50.48407745361328,2.1578986024686166,51.17294311523438,0.06312485822747971
1071,2001-01-23,50.6808967590332,51.01548767089844,49.40156936645508,50.09043884277344,1757645.0,0.00960599303077636,1.5625077602837008,1.4634111751914531,29.24712772270489,33.600885572834486,-0.013673536936643416,2.1113780995208984,0.5839671003121509,-3.3595825329504123,25.819473748023047,1.6139183044433594,-1.8604159616161553,-1.597184562683104,-5.607908097450007,2.413538972083799,-3.602546330066552,0.408177204700344,1.3010714090055941,70.76931884730384,46.491205113013734,2.0053617673834507,1,-0.4428443908691406,2.066598892211914,1.2325763702392578,-2.007556915283203,1.5745506286621094,1,0.03922324563724322,7.829233241940023,50.19868850708008,1.3378339091101825,49.92314147949219,3.037754340798358,50.48407745361328,0.03922324563724322
1072,2001-01-24,50.82851028442383,51.3697624206543,49.89361953735352,51.16310119628906,1826617.0,0.002912606816972252,2.9473633205991825,-0.5666634363794941,38.73326052787266,33.64532432059498,-0.035421637927044,1.8166356342477314,0.4580403308545016,-3.468007020957451,24.490362402633497,1.4761428833007741,-2.008020138606547,-1.2970363616943388,-5.283338354945684,2.6892656315570065,-3.2901873583200114,0.6961146349313339,0.725718901936645,81.66667528077689,52.0737417493652,1.993150996625671,1,-0.5904579162597656,1.918985366821289,1.0849628448486328,-2.155170440673828,1.3285255432128906,2,0.038334891003257265,1.5625077602837008,50.6808967590332,7.829233241940023,50.19868850708008,1.3378339091101825,49.92314147949219,0.038334891003257265
1073,2001-01-25,50.88755416870117,51.724037170410156,50.28725814819336,50.28725814819336,2017218.0,0.0011616292499416758,-3.786901705599756,-1.7941193236880209,39.177745352482916,33.44347970182365,-0.03832945780018804,1.5110906557547708,0.4732112364781216,-3.4715646074750524,23.00457433399207,1.4367790222167969,-1.935306006646357,-1.0323165893554673,-4.813107242097459,2.7484740633865243,-2.9227119157264667,0.8580787370155321,-2.4700775146484304,74.7023229252591,39.65729213553466,1.8903953263709972,1,-0.6495018005371094,1.8599414825439453,1.025918960571289,-2.214214324951172,1.121868133544929,3,0.028814530159858354,2.9473633205991825,50.82851028442383,1.5625077602837008,50.6808967590332,7.829233241940023,50.19868850708008,0.028814530159858354
1074,2001-01-26,51.47801208496094,52.24560546875,51.15325927734375,51.17294311523438,1752543.0,0.011603189147238124,-5.342798919062597,0.5081975547138998,42.11738686886125,33.105269054883955,-0.6113073603172268,0.6795519205447746,-0.02321948767745141,-3.980540932295696,21.38060541830024,1.3580513000488281,-1.765643152538722,-0.2666896820068345,-3.764265959907199,3.23088659589353,-2.0154778209570168,1.4820984569433477,-2.994404220581046,79.94860097596359,40.07927842953595,1.7487881389501831,1,-1.1464710235595703,1.2694835662841797,0.38625621795654297,-2.8046722412109375,0.43300247192383523,4,-0.014911092186741692,-3.786901705599756,50.88755416870117,2.9473633205991825,50.82851028442383,1.5625077602837008,50.6808967590332,-0.014911092186741692
1075,2001-01-29,51.61578369140625,51.76339721679688,50.82851028442383,51.2713508605957,1444542.0,0.0026763194782644106,1.9230750881126462,1.1290326614315274,53.44583281766829,34.98632368181766,-0.8612469851276217,0.29166294452210195,-0.029795668624601035,-4.032845627808683,19.586574407983708,0.934886932373054,-1.6438066657446768,0.039362335205076704,-3.1089381259489457,3.187662796359099,-1.5347878953719345,1.613512565782088,-2.981695922851557,77.85464900267857,32.01769943611594,1.5741502305770108,1,-1.2842426300048828,1.1317119598388672,0.24848461151123047,-2.94244384765625,-0.24602127075195312,0,0.004766470018553237,-5.342798919062597,51.47801208496094,-3.786901705599756,50.88755416870117,2.9473633205991825,50.82851028442383,0.004766470018553237
1076,2001-01-30,52.15703582763672,52.33417510986328,51.084373474121094,51.320556640625,1527417.0,0.01048617491630921,1.0991702707031876,2.4285698463855754,66.82025180181678,38.91933944367283,-1.343194073905451,-0.5816863110415582,-0.4654384210946816,-4.484144440138401,17.032400678134085,1.2498016357421875,-1.5633320107281534,0.7725130081176772,-1.6185997917211807,3.163625807956535,-0.4230433918017482,1.9680694080371026,-3.378487351074213,92.74184598696105,39.841035464252755,1.1955563999194287,1,-1.781209945678711,0.5904598236083984,-0.2927675247192383,-3.075296401977539,-0.29522705078125,1,-0.005660349482989879,1.9230750881126462,51.61578369140625,-5.342798919062597,51.47801208496094,-3.786901705599756,50.88755416870117,-0.005660349482989879
1077,2001-01-31,52.44242477416992,52.481788635253906,51.71419525146485,52.30465316772461,1438578.0,0.005471724801929367,6.090953941572335,0.1647041654885579,65.65976155231338,42.936344119138525,-1.5975713537402356,-1.1189864823687614,-0.6206892899211169,-4.6770073160586065,15.337028816048523,0.7675933837890554,-1.5835524927000435,1.181405830383298,-0.6264833293430314,2.9892949901096273,0.27746125052013326,2.0853504102464626,-3.4505386996093677,98.20627412942848,40.146609241076234,0.9039445798631662,1,-1.9927921295166016,0.3050708770751953,-0.5658550262451172,-3.360685348510742,-0.23618316650389914,2,-0.003565384081300249,1.0991702707031876,52.15703582763672,1.9230750881126462,51.61578369140625,-5.342798919062597,51.47801208496094,-0.003565384081300249
1078,2001-02-01,52.23576354980469,52.69829177856445,51.724037170410156,51.724037170410156,1340399.0,-0.003940725953370139,-2.8077169650977294,3.7143094473363605,60.76157335950077,46.56855661493392,-1.2474896913815812,-0.9959403975483809,-0.28202195202976554,-4.3809107514289565,14.185681329083936,0.9742546081542969,-1.421501803154662,0.995410728454587,-0.7541790214713302,2.745000478380504,0.1206158534916284,1.8702056034175456,-2.9646852703886637,75.26297964712987,13.759074327137803,0.8747948749629598,2,-1.6778793334960938,0.5117321014404297,-0.1894369125366211,-3.154024124145508,-0.32474899291991477,3,-0.0015071613166505182,6.090953941572335,52.44242477416992,1.0991702707031876,52.15703582763672,1.9230750881126462,51.61578369140625,-0.0015071613166505182
1079,2001-02-02,52.25544738769531,52.944313049316406,52.16687774658203,52.24560546875,1214886.0,0.0003768268433916866,-8.294053265231668,0.019232776228884946,54.85713273118329,50.091119192711574,-1.0074925603252467,-1.103187726953223,-0.1816600939451405,-4.302594479769077,13.025445177702604,0.777435302734375,-1.220066957964633,1.0347764968872042,-0.6559533759187275,2.725506369693136,0.18941156048423835,1.88014143329017,-2.641647758364442,67.4418772367911,4.798518032523987,0.8453649364029662,2,-1.0825061798095703,0.4920482635498047,0.13039207458496094,-3.129423141479492,-0.797119140625,4,-0.0047081232244342575,-2.8077169650977294,52.23576354980469,6.090953941572335,52.44242477416992,1.0991702707031876,52.15703582763672,-0.0047081232244342575
1080,2001-02-05,52.25544738769531,52.777015686035156,52.20624160766602,52.26528930664063,1014755.0,0.0,-9.545140601875945,-1.0000000000007219,66.05504587155957,54.18088787591765,-0.7655673689926559,-1.2101881531371959,-0.08356764770661584,-4.1915003234169745,11.254803113991832,0.5707740783691335,-0.9110666382685579,1.0633152008056612,-0.5297537496742137,2.656384151285536,0.26678072556572374,1.8598496760455987,-2.2419861479661805,62.96300854027713,-0.36059695084701104,0.796534475239938,2,-0.8364810943603516,0.4920482635498047,0.5437126159667969,-2.927682876586914,-1.869781494140625,0,-0.0065913287136384335,-8.294053265231668,52.25544738769531,-2.8077169650977294,52.23576354980469,6.090953941572335,52.44242477416992,-0.0065913287136384335
1081,2001-02-06,52.28496932983398,52.81637954711914,51.92085647583008,52.62940216064453,1147661.0,0.0005649543466661466,1.493147338852279,34.996511627882434,63.814155207431796,56.96765395142422,-0.6075090643956074,-1.2111229614985248,-0.049432904698683444,-4.113499672343302,10.34828760635772,0.8955230712890625,-0.5008957018977753,1.0352676391601463,-0.6304521107198724,2.700987389040165,0.2024077642201334,1.8681275141001592,-1.9198058729543703,46.39995286353906,-15.674778132902624,0.8328598749400106,2,-0.6691837310790945,0.4625263214111399,0.7306919097900462,-2.957204818725579,-4.08399581909179,1,-0.017504206675654665,-9.545140601875945,52.25544738769531,-8.294053265231668,52.25544738769531,-2.8077169650977294,52.23576354980469,-0.017504206675654665
1082,2001-02-07,52.09799194335938,52.344017028808594,51.61578369140625,52.15703582763672,1317257.0,-0.0035761211849445473,2.363615540481015,0.1714235084338175,72.90498619457551,60.71512515610117,-0.2475509424575577,-0.9054821167340847,0.19494761710823383,-3.7954255734813174,10.058229815698349,0.7282333374023438,-0.04175911283167011,0.7434841156005945,-0.854032362144352,2.341000593345541,-0.05527412327187875,1.5422423544730677,-1.4233305353873575,36.29639413551764,-29.01472771591235,0.7987582388724743,2,-0.21158027648926492,0.18205833435057883,1.6852626800537038,-0.6839447021484446,-2.696422576904304,2,-0.0045334408811896765,1.493147338852279,52.28496932983398,-9.545140601875945,52.25544738769531,-8.294053265231668,52.25544738769531,-0.0045334408811896765
1083,2001-02-08,51.79292297363281,52.649085998535156,51.3697624206543,52.40306091308594,1134568.0,-0.005855676166141688,1.3214251104066008,10.333634836543432,78.61446205147618,64.77035573194728,0.22288957725029945,-0.5258401898834677,0.5858318225382746,-3.3477608889670734,10.155179402229244,1.2793235778808594,0.3019251814723418,0.3739568710327177,-1.1825313527205665,1.930445094786002,-0.404287240843928,1.1522009829093633,-0.8459033686994601,26.875004542602344,-42.64747630717261,0.7782441118766431,2,0.09348869323730469,-0.05412483215332031,2.115804672241211,-0.37395477294921875,-2.7357864379882812,3,0.007980214483040982,2.363615540481015,52.09799194335938,1.493147338852279,52.28496932983398,-9.545140601875945,52.25544738769531,0.007980214483040982
1084,2001-02-09,51.65514755249024,52.15703582763672,51.28119277954102,51.66498947143555,867910.0,-0.0026601205962580865,-1.3116894885219739,0.016130645725992456,73.270393485787,66.97308469507159,0.4340824782176469,-0.35103308513007647,0.7867486783545132,-3.1028836159668955,9.971384917272005,0.875843048095696,0.4996797315008905,0.20124607086182067,-1.342846624562597,1.7453387662862383,-0.5708002768503846,0.9732924185740259,-0.4684527342309224,24.358910645065215,-45.796461999762975,0.7720463477122074,2,0.3591957092285085,-0.46744346618653054,2.3765926361083913,-0.23617935180664773,-3.8871726989746236,4,0.004953368957750559,1.3214251104066008,51.79292297363281,2.363615540481015,52.09799194335938,1.493147338852279,52.28496932983398,0.004953368957750559
1085,2001-02-12,51.851966857910156,52.28496932983398,51.40912628173828,51.75355911254883,1422602.0,0.003810255410071406,-1.2250035129543038,-9.998837209309544,70.58817217425616,67.39174251423152,0.30652318555880953,-0.5692896988744991,0.6569769877411744,-3.1825126783687026,9.528101907662547,0.875843048095696,0.7089689509875328,0.39314498901367045,-1.1555884725509742,1.941878450578315,-0.3812217417686554,1.1675117197959963,-0.5707740783691335,37.17945532253226,-31.539264184698666,0.7743667307823228,2,0.2607860565185547,-0.6642627716064453,2.1797733306884766,-0.18697547912597656,-3.6608314514160156,0,-0.00759158494254486,-1.3116894885219739,51.65514755249024,1.3214251104066008,51.79292297363281,2.363615540481015,52.09799194335938,-0.00759158494254486
1086,2001-02-13,51.76339721679688,52.15703582763672,51.22214889526367,52.15703582763672,1584318.0,-0.0017081250043220475,3.749975772846206,-4.000077528394702,66.78437243603037,67.51669927908897,0.3725619916505849,-0.43317365975425304,0.76535965546433,-2.9649217160342616,9.215916487255257,0.9348869323730469,0.8586237027174093,0.26029109954834695,-1.269007928121816,1.78959012721851,-0.5043584142867346,1.0249406133834285,1.1809158325195241,37.93077636654838,-27.945952682759177,0.7646495138350808,2,0.31983375549315696,-0.639659881591804,2.2880239486694265,0.24602699279784446,-5.1271324157714915,1,-0.026615937077544283,-1.2250035129543038,51.851966857910156,-1.3116894885219739,51.65514755249024,1.3214251104066008,51.79292297363281,-0.026615937077544283
1087,2001-02-14,51.56658172607422,51.95037841796875,51.10405731201172,51.8322868347168,1452976.0,-0.003802213558324885,2.3725478273427227,0.6749975772846328,61.61618930153956,67.61165660598215,0.48285074331375455,-0.21645336235803825,0.932839166491064,-2.637348174616463,9.222902607465384,0.8463211059570312,0.886152272373792,0.043793678283691406,-1.4777265226217509,1.5653138791891337,-0.7169664221690297,0.8045537787364125,1.3432880401611342,29.936299442002863,-33.38550569864287,0.7607601004527217,2,0.45760345458984375,-0.8856868743896484,2.3052425384521484,0.4428424835205078,-6.495029449462891,2,-0.06526723514873278,3.749975772846206,51.76339721679688,-1.2250035129543038,51.851966857910156,-1.3116894885219739,51.65514755249024,-0.06526723514873278
1088,2001-02-15,51.56658172607422,51.56658172607422,51.56658172607422,51.56658172607422,0.0,0.0,1.0,-0.0,51.89875695125943,67.28294818599062,0.4223605619747133,-0.13828671584347774,0.9140021408670407,-2.5063626131398706,9.38233625632295,0.0,0.7679773418430713,-0.010331535339354048,-1.4511478311049544,1.4304847604262463,-0.7307396832221542,0.7100766125434461,1.2710555419921903,39.16671242921634,-21.140973004266094,0.7204081478828002,2,0.39363670349121094,-0.8856868743896484,1.8796215057373047,0.4428424835205078,-5.953777313232422,3,-0.041984794941806625,2.3725478273427227,51.56658172607422,3.749975772846206,51.76339721679688,-1.2250035129543038,51.851966857910156,-0.041984794941806625
1089,2001-02-16,52.74749374389648,53.62334060668945,51.97990036010742,52.09799194335938,3824400.0,0.022900723264833722,-2.7111169495686482,100.0,66.76385795154683,67.36170508376699,-0.7614938305828076,-1.1560263657622514,-0.3358634328081038,-3.5447925419164434,10.392331563579125,2.0567588806152344,0.6644262448327396,1.029362869262691,-0.2762702189403825,2.3349959574657646,0.3765463251611507,1.6821794133642314,-1.6434364318847585,65.23428450292592,6.850970958747716,0.652816544101537,2,-0.38379478454589133,-1.7270851135253835,0.44284439086914773,-0.7380695343017507,-6.002979278564446,4,-0.0699627024208892,1.0,51.56658172607422,2.3725478273427227,51.56658172607422,3.749975772846206,51.76339721679688,-0.0699627024208892
1090,2001-02-19,53.36747360229492,54.12522888183594,52.33417510986328,52.55067443847656,2078483.0,0.011753731113910648,-1.8661496152636992,1.2575779822980018,67.52137790436363,67.77361871675942,-1.349006674203963,-1.608927220991383,-1.0012481732184995,-4.034680306423198,11.512599243823866,1.7910537719726562,0.6297090705273902,1.490903472900392,0.19258182426162307,2.789225121539161,0.841742648581004,2.14006429721978,-2.2130306243896456,74.91849562237526,20.018720172536234,0.6491608243193856,2,-0.7528305053710938,-2.096120834350586,-0.17713546752929688,-1.3580493927001953,-4.1627197265625,0,-0.10492343689543726,-2.7111169495686482,52.74749374389648,1.0,51.56658172607422,2.3725478273427227,51.56658172607422,-0.10492343689543726
1091,2001-02-20,52.66876602172852,53.82999801635742,52.35385513305664,53.38715744018555,1755433.0,-0.013092386305810666,-1.1897766434840673,-0.8795202667675365,52.926201372997824,65.55375373658411,-0.6594840729236537,-0.7943861419255072,-0.2878397364885501,-3.208622861829035,12.89415480603073,1.4761428833007812,0.6250031320303435,0.6928024291992259,-0.5217708381841106,1.9073756965825623,0.08551579550755406,1.3000890628908977,-1.3954916076660169,51.79145485629747,2.2717720159092565,0.6072866336916694,2,-0.054122924804694605,-1.3974132537841868,0.28784942626952414,-0.6593418121337962,-4.379222869873054,1,-0.08501491402679029,-1.8661496152636992,53.36747360229492,-2.7111169495686482,52.74749374389648,1.0,51.56658172607422,-0.08501491402679029
1092,2001-02-21,52.777015686035156,52.9935188293457,52.02910614013672,52.66876602172852,1523044.0,0.002055291446584784,2.5636104787612677,-0.15068340395704388,57.18016035755573,63.17216465948183,-0.7389985285600034,-0.7896602574917466,-0.3592061464957368,-3.201270796968018,14.002586570130749,0.9644126892089844,0.5678033938563445,0.7036268234252958,-0.4335299033531612,1.8407835502037528,0.1350484600360673,1.2722051868145243,-1.38966309326171,47.30757647592041,1.001110758587572,0.5685783633892286,2,-0.16237258911132812,-1.5056629180908203,-0.09102630615234375,-0.7675914764404297,-4.516994476318359,2,-0.11635274949118835,-1.1897766434840673,52.66876602172852,-1.8661496152636992,53.36747360229492,-2.7111169495686482,52.74749374389648,-0.11635274949118835
1093,2001-02-22,52.35385513305664,53.14113235473633,51.76339721679688,52.81637954711914,2510765.0,-0.00801789467399694,1.477873981174004,-4.272756105296823,51.17922566147169,60.71759045678012,-0.2546849306574188,-0.2645808795152078,0.09382564988800368,-2.680608625767775,14.849431119132078,1.377735137939446,0.5122323718449948,0.20715122222900106,-0.7883440242795601,1.2026464687375622,-0.29059640102527595,0.7048988454832781,-0.8569874887206979,24.999999999999776,-17.86326919078783,0.49774762325428046,2,0.2607879638671875,-1.0825023651123047,0.05658721923828125,-0.34443092346191406,-4.979518890380859,3,-0.13909773860850239,2.5636104787612677,52.777015686035156,-1.1897766434840673,52.66876602172852,-1.8661496152636992,53.36747360229492,-0.13909773860850239
1094,2001-02-23,50.71041870117188,52.78685760498047,50.51359939575195,52.5309944152832,2403332.0,-0.031390934396483106,-1.053331679424164,3.9361721430456433,36.717415658114575,56.95417306609773,1.386448690075845,1.3896488812544447,1.742624568351232,-0.9593936514158727,14.981091580808242,2.2732582092285156,0.39445673457176156,-1.3979055404663043,-2.5489789706543817,-0.24683211027822693,-1.973442255560343,-0.8223688253722656,3.4148101806640554,5.449598475654714,-33.43069602452525,0.5755367150940398,2,1.6089954376220632,0.5609340667724538,1.7000236511230398,1.2990055084228445,-4.32017898559571,4,-0.10052400313177223,1.477873981174004,52.35385513305664,2.5636104787612677,52.777015686035156,-1.1897766434840673,52.66876602172852,-0.10052400313177223
1095,2001-02-26,51.86180877685547,51.95037841796875,50.84819030761719,51.3697624206543,1244168.0,0.022705197574260483,2.2941176470588234,-0.2702696473359005,46.95035351805311,54.75039318632248,0.2644066953321129,0.2715583715420422,0.5621817345689806,-2.012006888511344,15.355673828676384,1.239959716796868,0.3062017451124035,-0.2588167190551758,-1.392859785314755,0.8752263472044035,-0.8258382521849654,0.30820481407461386,2.1911875152587896,40.65281455392041,2.611192767790527,0.5670215331297889,2,0.45760536193847656,-0.5904560089111328,0.5166501998901367,0.1476154327392578,-5.904571533203125,0,-0.09867172843009575,-1.053331679424164,50.71041870117188,1.477873981174004,52.35385513305664,2.5636104787612677,52.777015686035156,-0.09867172843009575
1096,2001-02-27,51.86180877685547,52.14719772338867,51.2713508605957,51.9602165222168,1456059.0,0.0,2.7083074239475406,-0.1999968989122935,48.250724414930346,53.265341532254794,0.3127203021058165,0.2617254598463177,0.5023910373941618,-1.9136414525807481,15.462003648629718,0.8758468627929688,0.25279413333733913,-0.2440553665161147,-1.3837743894017152,0.8956636563694858,-0.8139148779589149,0.3258041449266855,2.120399577331547,51.31084565442108,12.509445707056287,0.5698595114427997,2,0.45760536193847656,-0.09840965270996094,-0.3690347671508789,0.1476154327392578,-6.426139831542969,1,-0.051233363505609475,2.2941176470588234,51.86180877685547,-1.053331679424164,50.71041870117188,1.477873981174004,52.35385513305664,-0.051233363505609475
1097,2001-02-28,52.25544738769531,52.9935188293457,51.64530944824219,51.9602165222168,1493106.0,0.007590144272320742,-1.914905461968288,-3.0000775283947747,53.38129600729984,53.43006809403706,0.030255020967409507,-0.1545638229349322,0.05388938183057235,-2.204998484213675,15.717768352903619,1.3482093811035156,0.212115729408751,0.15893211364745952,-0.972197871389028,1.290062098683947,-0.4066328788707878,0.7244971061657068,1.6573887873230007,66.2921462502468,24.908842195215477,0.5655649925182453,2,0.06396675109863281,-0.24602317810058594,-0.7626733779907227,-0.24602317810058594,-6.741050720214844,2,-0.07589456093287039,2.7083074239475406,51.86180877685547,2.2941176470588234,51.86180877685547,-1.053331679424164,50.71041870117188,-0.07589456093287039
1098,2001-03-01,52.15703582763672,52.71797180175781,51.8322868347168,52.30465316772461,1961882.0,-0.0018832784901534616,-1.2222254126407572,-0.5000064605326063,53.69030569341572,51.97745117646693,0.24722935362523657,-0.06572238010146236,0.13640592166925813,-1.9826263947357887,15.854332289304912,0.8856849670410156,0.19149144820591602,0.06445693969726562,-1.0651796303528798,1.194093509747411,-0.5003613453278106,0.6292752247223419,1.6878156117962675,66.26975092909355,21.793899830925795,0.5648182850250744,3,0.16237831115722656,0.04920768737792969,-0.6642618179321289,-0.1476116180419922,-7.174053192138672,3,-0.07471694961344011,-1.914905461968288,52.25544738769531,2.7083074239475406,51.86180877685547,2.2941176470588234,51.86180877685547,-0.07471694961344011
1099,2001-03-02,52.0094223022461,52.40306091308594,51.22214889526367,52.1963996887207,1461157.0,-0.0028301747414948286,2.934407269723255,1.2666356565107926,51.16618372337979,50.16020737857984,0.31194128338455585,0.06589288047813824,0.26290883978563073,-1.7106522335971377,15.619246182519674,1.1809120178222656,0.20103697133087195,-0.07085533142089417,-1.1983804889670537,1.0566698261252654,-0.634617910193974,0.4929072473521856,1.7688040963132678,54.12839958391527,8.368992575856971,0.5637625787730802,3,0.16237640380858664,0.30999183654784446,-0.516648292541511,1.9073486257070726e-06,-5.107452392578132,4,-0.0891201219777853,-1.2222254126407572,52.15703582763672,-1.914905461968288,52.25544738769531,2.7083074239475406,51.86180877685547,-0.0891201219777853
1100,2001-03-05,51.91101455688477,52.0094223022461,51.2713508605957,51.67483139038086,1205321.0,-0.0018921137941014798,2.4091165380412924,-1.263164337447806,51.09172744984859,49.956376942674375,0.20341496127147707,0.14458655614104288,0.33862721628309345,-1.4871935549901636,15.371455730407698,0.7380714416503977,0.2500148596322944,-0.1520414352416921,-1.278822645682446,0.9747397751990619,-0.7154320404620691,0.41134916997868487,1.8019193016184474,38.88886496078463,-7.536089171800633,0.5633906052203752,3,-0.0836486816406321,0.4083995819091726,-0.37149620056153054,0.09840965270995383,-4.625247955322273,0,-0.10635074055928662,2.934407269723255,52.0094223022461,-1.2222254126407572,52.15703582763672,-1.914905461968288,52.25544738769531,-0.10635074055928662
1101,2001-03-06,51.3697624206543,52.26528930664063,51.04500961303711,51.95037841796875,1622274.0,-0.010426537428532945,1.0162617511636802,-2.458329295474294,48.61495510247908,49.00468746988809,0.6046064885627516,0.6469263972400086,0.8504327809033043,-0.8227682985090041,15.449789300155361,1.2202796936035227,0.13094092866331408,-0.6475332260131808,-1.8101347343757297,0.5150682823493682,-1.2288339801944588,-0.06623247183190273,2.2791847485938987,16.666731925057267,-30.528486392221946,0.5813007541812748,3,0.45760345458984375,0.9496517181396484,0.1697559356689453,0.6396617889404297,-3.542743682861328,1,-0.10536402977066783,2.4091165380412924,51.91101455688477,2.934407269723255,52.0094223022461,-1.2222254126407572,52.15703582763672,-0.10536402977066783
1102,2001-03-07,51.86180877685547,52.2948112487793,51.29103469848633,51.66498947143555,1392509.0,0.009578521157484143,-1.1250045426096789,-0.3389836076344404,51.94299750647984,49.08955100822232,-0.034547533864291324,0.1436432134143928,0.3007389549524362,-1.1875298310579723,15.819390299987962,1.0037765502929688,-0.040690934473779805,-0.1436777114868164,-1.3076252523014276,1.0202698293277948,-0.7256514818941255,0.4382960589204927,1.7244314369227993,48.82352807046747,0.5874453625475411,0.5819737704073061,3,-0.10824966430664062,0.45760536193847656,-0.30014801025390625,0.1476154327392578,-3.7297210693359375,2,-0.12390890296928447,1.0162617511636802,51.3697624206543,2.4091165380412924,51.91101455688477,2.934407269723255,52.0094223022461,-0.12390890296928447
1103,2001-03-08,52.20624160766602,52.649085998535156,51.58626174926758,51.86180877685547,1683932.0,0.006641357849521468,-1.3736289013746128,1.7499951545692773,45.99708624577109,50.12062551796193,-0.44937828315758566,-0.1773289055422822,-0.13469426833999165,-1.4013827574387179,16.094478697317182,1.0628242492675781,-0.10209668345759582,0.18008918762208026,-0.9826438608810832,1.3428222361252438,-0.40127733662949794,0.7614557118736585,1.3185457897517168,72.39256217018396,25.219937603353436,0.5813665242515805,3,-0.2853870391845774,0.11317253112792258,-0.607677459716804,-0.17221450805664773,-4.0741539001464915,3,-0.12818093649558782,-1.1250045426096789,51.86180877685547,1.0162617511636802,51.3697624206543,2.4091165380412924,51.91101455688477,-0.12818093649558782
1104,2001-03-09,51.91101455688477,52.32433319091797,51.82244491577149,51.97990036010742,2380137.0,-0.00565501445210137,-3.079976431916325,-0.199997784939781,38.68501474674483,49.20225454337212,0.0380661412395753,0.14551029813151217,0.06486003790895012,-0.9759668601453981,16.46985525554237,0.5018882751464773,-0.20659108536575843,-0.12793121337890057,-1.2790489671500893,1.0231865403922882,-0.7034900902644949,0.4476276635066938,1.55354908049965,53.987762158768945,9.898296688684923,0.5755588768855947,3,0.10824966430663352,0.4083995819091726,-0.25832462310791726,0.12301254272460227,-3.7789268493652415,4,-0.1334597672675979,-1.3736289013746128,52.20624160766602,-1.1250045426096789,51.86180877685547,1.0162617511636802,51.3697624206543,-0.1334597672675979
1105,2001-03-12,51.45832824707031,52.25544738769531,51.2713508605957,51.92085647583008,1586857.0,-0.008720428866178298,-1.352938493882223,6.714420201573403,40.222560624259245,48.310236344408665,0.4777392345293805,0.5978460001288397,0.4146407839810067,-0.4423276116576602,16.528453783568963,0.9840965270996094,-0.2715913815058215,-0.5609355926513686,-1.738667616612446,0.6167964313097087,-1.1498016046319108,0.027930419329173617,1.9472161054814592,25.766767578519804,-16.631801540213452,0.5888660119805393,3,0.5609359741210938,0.8610858917236328,0.5018901824951172,0.5756988525390625,-3.2868766784667898,0,-0.08854462421564879,-3.079976431916325,51.91101455688477,-1.3736289013746128,52.20624160766602,-1.1250045426096789,51.86180877685547,-0.08854462421564879
1106,2001-03-13,50.38566589355469,51.57641983032226,50.38566589355469,51.11389541625977,2930758.0,-0.020845262371629758,-2.2702709781509594,1.5744542223028797,33.287478258829495,46.07758992791195,1.4739970127027604,1.646412382125753,1.3371346244277333,0.7058720514965984,16.61990458914781,1.190753936767571,-0.1363660416751742,-1.56471138000488,-2.948586013990223,-0.18083674601953703,-2.2566486969975514,-0.8727740630122085,2.96203955986109,0.0,-40.051822616825156,0.6919373169926732,3,1.1661529541015625,1.869781494140625,1.6975650787353516,2.071521759033203,-1.8894615173339844,1,-0.061523436021289624,-1.352938493882223,51.45832824707031,-3.079976431916325,51.91101455688477,-1.3736289013746128,52.20624160766602,-0.061523436021289624
1107,2001-03-14,48.20097351074219,50.759620666503906,46.94133377075195,50.23805236816406,5202876.0,-0.0433594027997547,1.4792336462487305,2.797303314283292,26.710804026443057,43.07986752047055,3.3783495407814854,3.758746575971827,3.3780737156994007,2.9431655135377213,17.691226264182543,3.818286895751953,-0.21059788456408057,-3.5811233520507812,-5.754703052074994,-1.4075436520265683,-4.667913202062891,-2.494333502038671,5.028250360279145,22.068928182600132,-19.065343556923516,1.0867898500121067,3,1.5942363739013672,2.332307815551758,3.9806671142578125,4.54652214050293,0.9545745849609446,2,-0.007758241083364759,-2.2702709781509594,50.38566589355469,-1.352938493882223,51.45832824707031,-3.079976431916325,51.91101455688477,-0.007758241083364759
1108,2001-03-15,49.40156936645508,49.598388671875,48.0828857421875,48.23049926757813,2862925.0,0.024908124634564155,-1.0671157003077676,-0.5748771553984175,42.276404096776375,42.09211422862573,1.950949505835915,2.5166679368827616,2.1176795515014177,1.790115587445456,18.820443493751682,1.5155029296875,-0.27831003403485255,-2.2722768783569336,-4.692682753172498,0.14812899645863098,-3.4824798157647194,-1.0620739409491478,3.450381098550089,45.7038056977396,0.05336341184789717,1.2102029374077825,3,0.39364051818847656,1.1317119598388672,2.681661605834961,3.345926284790039,-0.442840576171875,3,-0.02569719292759065,1.4792336462487305,48.20097351074219,-2.2702709781509594,50.38566589355469,-1.352938493882223,51.45832824707031,-0.02569719292759065
1109,2001-03-16,49.05713653564453,50.18884658813477,48.81111526489258,49.45077514648438,23380164.0,-0.0069721030167196885,-2.1111225966508327,-0.33613582245618734,31.707306150111847,39.93828963976608,2.0479208789652716,2.709363330849058,2.3970788226583863,2.168317905719178,18.242873648908706,1.3777313232421946,-0.44078510797804427,-2.432191848754883,-5.06161026666183,0.1972265691520647,-3.7469010577083566,-1.117482639801409,3.440176927705444,39.814782246029075,-6.200647102634896,1.3147092089534729,3,0.7380733489990234,1.476144790649414,2.7554683685302734,3.690359115600586,-1.2301177978515625,4,-0.018856559788255622,-1.0671157003077676,49.40156936645508,1.4792336462487305,48.20097351074219,-2.2702709781509594,50.38566589355469,-0.018856559788255622
1110,2001-03-19,47.76797485351562,49.48030090332031,47.53179168701172,49.15554809570313,2018082.0,-0.02627877966730119,-1.0952392672261737,3.524992731853834,27.142855925792148,37.55250084235643,3.003431872284807,3.7497680759683973,3.5991754434085763,3.4778102112845772,17.57166497311506,1.9485092163085938,-0.6498919454629402,-3.4413785934448313,-6.400541672441918,-0.4822155144477449,-4.920960132943378,-1.9617970539462846,4.395979828278477,17.83442792948484,-26.374708945239924,1.4795815394985434,3,2.027235031127937,2.7653064727783274,3.8330488204956126,4.979520797729499,0.541252136230483,0,0.007622530683381479,-2.1111225966508327,49.05713653564453,-1.0671157003077676,49.40156936645508,1.4792336462487305,48.20097351074219,0.007622530683381479
1111,2001-03-20,48.19113540649414,48.52572631835938,47.56131362915039,48.20097351074219,1519396.0,0.008858666382156155,1.9253715799887345,0.007090151315210625,27.38224783435882,34.8235286565652,2.326636895391651,3.1346711746642058,3.1466391647655243,3.0776473402191584,16.864183346443127,0.9644126892089915,-0.838895527209246,-2.7943365097045927,-5.958988827468282,0.3703158080590967,-4.376662668586434,-1.2120103508227515,3.6594620206374273,32.731999188763375,-8.325067294832053,1.5823261588818431,3,1.604074478149414,2.3421459197998047,3.4590930938720703,4.556360244750977,-0.5707778930664134,1,-0.0004084534992708777,-1.0952392672261737,47.76797485351562,-2.1111225966508327,49.05713653564453,-1.0671157003077676,49.40156936645508,-0.0004084534992708777
1112,2001-03-21,46.63626480102539,48.12224960327149,46.35087585449219,47.8467025756836,2357229.0,-0.032264660136212875,1.0111742731849844,123.03567274137335,23.56267141717784,32.33081589783262,3.4221925739055976,4.433196220282426,4.689944627838216,4.615124090207743,16.69992981651105,1.8402595520019531,-1.082383452044752,-4.042169570922852,-7.637250940865044,-0.4470882009806587,-5.839710255893948,-2.244628885951755,4.919776806723398,7.435933370506525,-29.174787776926074,1.797540684971097,3,2.7013397216796875,3.601787567138672,4.967219352722168,6.111230850219727,1.9681892395019531,2,0.03988182979770749,1.9253715799887345,48.19113540649414,-1.0952392672261737,47.76797485351562,-2.1111225966508327,49.05713653564453,0.03988182979770749
1113,2001-03-22,45.07155227661133,46.54769515991211,44.07761764526367,46.32135391235352,3553834.0,-0.03355141178415433,1.901733378744152,1.0325203508252208,20.74687808921921,30.337689602552004,4.3230311877761025,5.717503063485282,6.2084916308172495,6.1680949858867535,17.128809694490432,2.5586471557617188,-1.3309442298245031,-5.24276695251465,-9.531562468078135,-0.9539714369511643,-7.387164710296389,-3.0983691947329106,6.068076070876934,16.264071279919982,-17.381817483054398,2.1443977577817424,3,3.094980239868164,4.029870986938477,6.280987739562988,7.675943374633789,2.066600799560554,3,0.09061138595865681,1.0111742731849844,46.63626480102539,1.9253715799887345,48.19113540649414,-1.0952392672261737,47.76797485351562,0.09061138595865681
1114,2001-03-23,45.6128044128418,45.80962371826172,44.44173049926758,45.662010192871094,3096393.0,0.012008730760119324,6.942873597590014,0.039370871842455246,24.399987347589672,28.57962590514427,3.1228231232113544,5.032803683415665,5.611817994657969,5.603044685373739,18.87339837166945,1.3678932189941406,-1.6678169692118416,-4.446634101867673,-9.215358003386669,0.322089799651323,-6.830996052627171,-2.062272151108175,4.82062286442401,28.41526504980297,-4.378746973788708,2.384361950759498,3,2.214214324951172,3.488618850708008,5.707752227783203,7.13469123840332,1.1317100524902344,4,0.07335493663484094,1.901733378744152,45.07155227661133,1.0111742731849844,46.63626480102539,1.9253715799887345,48.19113540649414,0.07335493663484094
1115,2001-03-26,46.74451446533203,46.74451446533203,45.09123611450195,45.76042175292969,2002879.0,0.024811235946974763,2.360005271849101,-19.99953484766261,32.06106169996633,28.443357398603922,1.3992910596836978,3.687101565839882,4.410996876692799,4.447433330966781,20.398906545603566,1.6532783508300781,-1.990135864688341,-3.0590593338012724,-7.967683413072336,1.8495647454697917,-5.513371373436804,-0.6047472941657404,3.0533318487335634,59.95574784849632,24.083990050477638,2.4543120396355302,3,0.6741046905517578,2.3569087982177734,4.947539329528809,6.002981185913086,0.0,0,0.02315788889547199,6.942873597590014,45.6128044128418,1.901733378744152,45.07155227661133,1.0111742731849844,46.63626480102539,0.02315788889547199
1116,2001-03-27,49.20475387573242,49.20475387573242,46.16389846801758,46.54769515991211,2969809.0,0.052631617603494885,1.288888378423389,2.700008527991193,41.059609279314664,30.03766909336743,-1.3925146728128652,1.0725879890067347,1.9370451593160354,1.976727611438541,21.169907288309044,3.0408554077148438,-2.2089380236355396,-0.46596717834472656,-5.28301063082975,4.351076274140297,-2.8744889045872384,1.9425545478977853,0.021069571452983382,100.0,63.049805528008065,2.4085217262425136,3,-2.071521759033203,-0.250946044921875,2.73824405670166,3.5427417755126953,-4.133201599121094,1,-0.01820000742708705,2.360005271849101,46.74451446533203,6.942873597590014,45.6128044128418,1.901733378744152,45.07155227661133,-0.01820000742708705
1117,2001-03-28,48.28954315185547,49.20475387573242,46.96101760864258,49.20475387573242,2734073.0,-0.018600046779795654,3.903212360941492,-0.3444450506222255,37.3086763230947,29.485699340736133,-0.5178796978292368,1.765992420762231,2.8181084002314023,2.880914946048854,21.316269830263955,2.2437362670898438,-2.4618100996439907,-1.182882690429686,-5.876865032184554,3.511099651325182,-3.5298738613071166,1.1641084804477444,-4.211925506591797,82.14967024987203,47.63035596628748,2.3469911708774327,3,-1.15631103515625,0.31983184814453125,3.6534547805786133,4.457952499389648,-3.749401092529297,2,-0.013857775301857056,1.288888378423389,49.20475387573242,2.360005271849101,46.74451446533203,6.942873597590014,45.6128044128418,-0.013857775301857056
1118,2001-03-29,48.2600212097168,48.2600212097168,46.83308410644531,47.72861099243164,2440701.0,-0.0006113526907023381,4.37037887815313,-0.5806424721882985,37.96236344107119,30.180705706398285,-0.7457375866810878,1.5690356548524775,2.8346433615827067,2.909971991727872,21.49349736975054,1.4564590454101562,-2.5884709055333204,-1.0175539016723647,-5.563516636610409,3.5284088332656793,-3.2905352691413867,1.2554274657966573,-4.079860839843747,80.16527337061248,46.121270714049764,2.272981367469023,3,-1.4810619354248047,0.3493537902832031,3.682976722717285,4.48747444152832,-2.5488052368164062,3,0.007137021952679845,3.903212360941492,48.28954315185547,1.288888378423389,49.20475387573242,2.360005271849101,46.74451446533203,0.007137021952679845
1119,2001-03-30,47.37433624267578,48.07304382324219,46.84292221069336,48.00415420532226,2238783.0,-0.018352353456129178,2.2051227257592396,-1.185182260634848,36.90852645382694,31.265780209513263,-0.1384168911895003,2.2025952637031736,3.7148652574026215,3.8060646380849974,22.328479480168777,1.4170989990234375,-2.473997968653464,-1.6714845657348647,-6.10218059323671,2.7592114617669807,-3.886832579485784,0.5438634480160545,-3.093684002685542,55.502376814604744,19.56818737854502,2.2153480137509214,3,-0.7331504821777344,1.1612319946289062,4.568661689758301,5.373159408569336,-1.6631202697753906,4,-0.004985466504354719,4.37037887815313,48.2600212097168,3.903212360941492,48.28954315185547,1.288888378423389,49.20475387573242,-0.004985466504354719
1120,2001-04-02,46.39023971557617,47.19719696044922,45.07155227661133,47.19719696044922,3230358.0,-0.020772777101478734,4.268295680701904,1.28125473189465,37.119291946416865,32.347673999741936,0.7036969029011573,2.900597640177537,4.673067725628002,4.7985660563817305,23.51313497089462,2.302783966064453,-2.660192633128304,-2.379542350769043,-6.7460753027977916,1.9869906012597056,-4.562808826783417,-0.19627587475466868,-2.0111054428710915,31.904745203942063,-8.220658178634679,2.1832664760143743,4,0.250946044921875,2.1453285217285156,5.405143737792969,6.357255935668945,-0.08856582641601562,0,0.007636838091977127,2.2051227257592396,47.37433624267578,4.37037887815313,48.2600212097168,3.903212360941492,48.28954315185547,0.007636838091977127
1121,2001-04-03,45.957237243652344,46.23278427124024,45.27821350097656,46.23278427124024,4031210.0,-0.009333913223527501,5.928550662439299,0.3414642217274444,41.845497251341065,34.37909909242673,0.8789253146226343,3.0644314118887266,5.059065341142578,5.237540859367542,24.53833600979685,1.1120262145996094,-2.759584087031101,-2.5419185638427706,-6.900869106244741,1.8170319785592,-4.721393835043756,-0.3624432926417853,-1.481590578886717,21.428545058855885,-20.114182447637884,2.1794752712009853,4,0.6839485168457031,2.5783309936523438,5.838146209716797,6.790258407592773,0.777435302734375,1,0.01713064729077951,4.268295680701904,46.39023971557617,2.2051227257592396,47.37433624267578,4.37037887815313,48.2600212097168,0.01713064729077951
1122,2001-04-04,45.4356689453125,46.20326232910156,44.43189239501953,45.494712829589844,3280103.0,-0.011348991576117462,1.3999979326135383,0.21427879224176763,34.83823603617111,35.94480553097694,1.3547452352465612,3.2463258120259013,5.521840222378827,5.737753757882388,25.72459709066912,1.7713699340820312,-2.708222718269944,-2.7421798706054688,-7.003755803556146,1.5193960623452085,-4.872967837080807,-0.6113919041301301,3.769084930419922,26.221075592837618,-14.184124781161618,2.130787966475337,4,1.3826541900634766,3.0998992919921875,6.605737686157227,7.311826705932617,1.2990036010742188,2,-0.00801389474730596,5.928550662439299,45.957237243652344,4.268295680701904,46.39023971557617,2.2051227257592396,47.37433624267578,-0.00801389474730596
1123,2001-04-05,45.51439666748047,45.967079162597656,44.47125625610352,45.16996383666992,4638272.0,0.0017327294611360067,1.3937038156195805,-5.833505620881251,36.17512645772487,37.25315432099197,1.5035560680770672,2.7832557476755397,5.38211826113627,5.663367008342149,26.65919152339702,1.4958229064941335,-2.697883867361014,-2.328859901428224,-6.299591750468814,1.6418719476123655,-4.314225825948519,-0.34349397690792927,3.5948999786376987,29.729724066689993,-10.306082199631025,1.9853659245202953,4,1.3039264678955078,2.8833980560302734,6.650022506713867,7.233098983764648,0.925048828125,3,-0.021405416296562563,1.3999979326135383,45.4356689453125,5.928550662439299,45.957237243652344,4.268295680701904,46.39023971557617,-0.021405416296562563
1124,2001-04-06,44.98298263549805,45.77025985717773,44.284278869628906,45.76042175292969,2046154.0,-0.011675734951840266,2.728396479692237,-2.2571574132527052,38.448973495589385,37.962922298283424,2.163779049410273,2.918668320170646,5.826070271766866,6.201732694310323,27.674086620211703,1.485980987548821,-2.4975721539722358,-2.5138723373413114,-6.188150206697628,1.1604055320150053,-4.35101127201947,-0.6767334026631531,4.032765925598149,23.986385613485524,-18.078751676625473,1.83713893467816,4,1.7615337371826172,3.380369186401367,7.27984619140625,7.76451301574707,1.0726661682128906,4,0.016189085177016782,1.3937038156195805,45.51439666748047,1.3999979326135383,45.4356689453125,5.928550662439299,45.957237243652344,0.016189085177016782
1125,2001-04-09,46.90196990966797,47.2365608215332,44.82552719116211,45.05187225341797,3951948.0,0.042660294221032125,-1.0940128747544156,-2.379733171083557,45.24328233463661,38.42777485998586,0.3011441871337155,0.6754591202738425,3.83567502843907,4.317582444160365,28.992500576781765,2.4110336303710938,-2.0284875887293268,-0.3670671463012667,-3.5376260381553166,2.8034917455527832,-1.952346592228288,1.2182122996257547,1.9245198637695324,88.66670198456436,43.544691435694034,1.5852794459270245,4,-0.1574535369873047,1.4613819122314453,5.343636512756348,5.845525741577148,-1.1907539367675781,0,-0.025388143377792938,2.728396479692237,44.98298263549805,1.3937038156195805,45.51439666748047,1.3999979326135383,45.4356689453125,-0.025388143377792938
1126,2001-04-10,47.2857666015625,48.06320190429688,46.3607177734375,47.08894729614258,3618938.0,0.008182954631409167,-1.059525100542929,0.10638319807337028,52.623205764110395,40.12938924232093,-0.42855424145786714,0.05008619465263564,3.36600899718087,3.9540808483468624,30.63823702824103,1.702484130859382,-1.6011679090176756,0.17172451019287394,-2.640112997176999,2.983562017562747,-1.2341942434920625,1.5776432638778104,1.359034735722659,79.4270670346508,28.31783599095572,1.4059187536849358,4,-1.0136165618896484,1.077585220336914,4.787623405456543,5.461729049682617,-0.39363861083984375,1,-0.02081160533347104,-1.0940128747544156,46.90196990966797,2.728396479692237,44.98298263549805,1.3937038156195805,45.51439666748047,-0.02081160533347104
1127,2001-04-11,47.82701873779297,48.4962043762207,47.13815307617188,47.30545043945313,3850915.0,0.011446407135389025,-2.172412871260696,2.6499854637076874,62.13170916373337,42.81487210039451,-1.164807039871782,-0.5487530020744913,2.734206132596107,3.445905071242315,29.828940509260615,1.358051300048821,-1.3278002171384102,0.7316743850708036,-2.0545876639121303,3.5179364340537376,-0.6614566394206634,2.1248054095622706,-3.5427398681640625,84.11212075378737,27.413972663416402,1.3931310244914683,4,-1.436777114868164,0.5363330841064453,4.246371269226074,4.920476913452148,-1.0628204345703125,2,-0.02283952084479557,-1.059525100542929,47.2857666015625,-1.0940128747544156,46.90196990966797,2.728396479692237,44.98298263549805,-0.02283952084479557
1128,2001-04-12,48.13208770751953,48.84063720703125,47.63019943237305,47.76797485351562,2642662.0,0.0063785905493938255,-2.7846067603349156,0.698111551570317,61.32742619073347,45.528083182273015,-1.6650272137126407,-1.0053495486364454,2.3469267309810675,3.176807895556486,28.892074360172227,1.2104377746582031,-1.352288780075412,1.100217437744142,-1.5175779690917537,3.718012844580038,-0.20868026567380582,2.40911514116209,-3.763570327758792,84.44921476664027,23.174890984817885,1.3088977034179476,4,-1.5696296691894531,0.2312641143798828,3.9043989181518555,4.615407943725586,-1.4859809875488281,3,-0.02903292227057286,-2.172412871260696,47.82701873779297,-1.059525100542929,47.2857666015625,-1.0940128747544156,46.90196990966797,-0.02903292227057286
1129,2001-04-13,48.13208770751953,48.13208770751953,48.13208770751953,48.13208770751953,0.0,0.0,1.0,0.0,56.945804454859456,47.73102901654441,-1.727948743570991,-1.1364727843335203,2.2623867320642077,3.2057596862479016,28.50128227754941,0.0,-1.2381836465775677,1.1464698791503878,-1.350561619846637,3.6435013781474126,-0.10204587034812107,2.3949856286488966,-3.584685534667969,82.35292441025827,20.047964355538035,1.2485157494985113,4,-1.5696296691894531,0.06888771057128906,3.988046646118164,4.615407943725586,-0.925048828125,4,-0.03516660698782914,-2.7846067603349156,48.13208770751953,-2.172412871260696,47.82701873779297,-1.059525100542929,47.2857666015625,-0.03516660698782914
1130,2001-04-16,48.13208770751953,48.13208770751953,48.13208770751953,48.13208770751953,0.0,0.0,1.0,0.0,42.8758043422192,47.845507582197534,-1.6258603128256368,-1.1676623696405102,2.1761037015061575,3.2229062709028042,27.40383013736023,0.0,-1.141268088407891,1.1282642364501925,-1.3979237266632438,3.6544521995636288,-0.13482974510652923,2.391358218006914,-3.4129561333007814,71.42852747901848,13.317883159484197,1.2630939815567188,4,-1.5696296691894531,0.03444480895996094,4.0372514724731445,4.615407943725586,-0.8955268859863281,0,-0.04314042882216795,1.0,48.13208770751953,-2.7846067603349156,48.13208770751953,-2.172412871260696,47.82701873779297,-0.04314042882216795
1131,2001-04-17,48.17145156860352,48.88984298706055,47.6990852355957,47.87622451782226,2033373.0,0.000817829912618695,-2.6666588356904573,100.0,49.11242501758985,49.43152858013295,-1.4730102788561155,-1.2738894812034758,2.048183526149977,3.1828646388173283,26.179476745199302,1.1907577514648438,-0.9489489903771542,1.1686122894287152,-1.355642601701554,3.6928671805589843,-0.09351515613641936,2.4307397349938498,-3.287459769072271,58.988664946264905,3.7569143253675747,1.262127445565135,4,-1.5843906402587962,-0.344432830810554,3.997887611389153,4.5760440826415945,-1.6631202697753906,1,-0.051072482052972434,1.0,48.13208770751953,1.0,48.13208770751953,-2.7846067603349156,48.13208770751953,-0.051072482052972434
1132,2001-04-18,48.4962043762207,49.0079345703125,48.0336799621582,48.70286560058594,1891359.0,0.006741603108112226,1.3855426188241118,-0.7000077527392675,51.699718113745,51.15648320857963,-1.4728575565768907,-1.5306320843041377,1.6428499831275758,2.856644339186701,24.34548322346707,0.9742546081542969,-0.668743473966714,1.4003681182861314,-1.2028340309706635,4.003570267542926,0.09876704365773037,2.7019691929145324,-3.3718615054376926,62.857142857142854,10.334032785336746,1.3016010746283977,4,-1.85009765625,-1.077585220336914,3.407428741455078,4.251291275024414,-2.1158065795898438,2,-0.033076328470039607,-2.6666588356904573,48.17145156860352,1.0,48.13208770751953,1.0,48.13208770751953,-0.033076328470039607
1133,2001-04-19,49.15554809570313,49.35236740112305,48.02383804321289,48.71270370483398,2099568.0,0.013595779875212877,2.176464686540891,-2.1428518689433083,63.250354149451105,53.91219217011982,-1.7448801581135882,-1.9692920441336739,0.918760549037998,2.2148941153500417,21.656810807126902,1.3285293579101562,-0.4292351191548107,1.8555120468139705,-0.7196681887622418,4.430692282390183,0.5679219290258644,3.1431021646020767,-3.7205178889577653,88.09523809523853,34.46396973194784,1.2875901177881077,4,-2.066600799560554,-2.0223159790039134,1.008697509765618,2.8538761138915945,-2.9326057434082102,3,-0.04864862431855399,1.3855426188241118,48.4962043762207,-2.6666588356904573,48.17145156860352,1.0,48.13208770751953,-0.04864862431855399
1134,2001-04-20,48.9587287902832,49.35236740112305,48.614295959472656,49.05713653564453,1876857.0,-0.004004009985540846,1.1428484408831396,-0.22221743662189503,71.64178432849825,56.84535905832668,-1.033474252363213,-1.5904975701405846,1.0516537591035515,2.4170275191631276,18.822839192485404,0.7380714416503906,-0.022087365032412265,1.491396522521974,-1.0568589565638788,4.039652001607827,0.21726878297904761,2.7655242620649005,-3.1319648641000697,76.19047619047619,18.99257890893705,1.274127739542928,4,-1.1021862030029297,-1.8254966735839844,1.2055168151855469,2.583250045776367,-2.745624542236321,4,-0.04723615435806583,2.176464686540891,49.15554809570313,1.3855426188241118,48.4962043762207,-2.6666588356904573,48.17145156860352,-0.04723615435806583
1135,2001-04-23,47.82701873779297,48.9587287902832,47.3349723815918,48.9587287902832,1799545.0,-0.023115593081224906,1.869562579422997,11.50021320308563,64.094953271028,58.1199976702064,0.2718402195102385,-0.3937169100102267,2.0986240837090335,3.5476819284607544,16.72132439291834,1.6237564086914062,0.35657309560913575,0.30556125640869425,-2.223967363835058,2.8350898766524466,-0.9592030537131819,1.5703255665305704,-1.647694464115844,24.39018394699422,-35.7901371959401,1.2647643101218746,4,0.4182415008544922,-1.0480594635009766,2.3372268676757812,3.173707962036133,-2.5488052368164062,0,-0.012962962667554478,1.1428484408831396,48.9587287902832,2.176464686540891,49.15554809570313,1.3855426188241118,48.4962043762207,-0.012962962667554478
1136,2001-04-24,48.3092269897461,48.73238754272461,47.49242782592773,47.56131362915039,1699595.0,0.010082339746008362,-1.8000017228235066,-0.660870122121818,71.79102215186943,59.193254668888194,-0.055789669904307004,-0.9976033799653337,1.5383875573710881,3.043641540724657,16.431115285286943,1.239959716796882,0.7731317600157226,0.8325458526611413,-1.6014217581559294,3.266513463478212,-0.38443795274739045,2.049529658069673,-1.8125984033243867,48.29270414183316,-15.514720504624371,1.2169838054085347,4,0.03444290161132102,-1.5942344665527415,1.8550186157226491,2.2240543365478445,-2.7751502990722727,1,-0.02220416750697707,1.869562579422997,47.82701873779297,1.1428484408831396,48.9587287902832,2.176464686540891,49.15554809570313,-0.02220416750697707
1137,2001-04-25,47.62035751342773,48.22065734863281,47.30545043945313,47.9746322631836,4093694.0,-0.014259583918918683,1.1627790623774392,-0.4736842105263303,64.61744662215213,59.55881249460138,0.6712736561871111,-0.3809706903323189,2.1459601840773885,3.6830388491370485,16.17460118758755,1.0037765502929688,0.9626584516929171,0.1771356582641559,-2.2280101342326617,2.5822814507609735,-1.0254372379842565,1.3797085545125682,-0.8381550455358777,15.384457692787295,-50.55519763838541,1.2025728962484088,4,0.7085514068603587,-0.9053649902343679,2.5438880920410227,2.912923812866218,-1.6729583740234304,2,-0.023351908147393297,-1.8000017228235066,48.3092269897461,1.869562579422997,47.82701873779297,1.1428484408831396,48.9587287902832,-0.023351908147393297
1138,2001-04-26,48.604454040527344,48.68318176269531,47.29560852050781,47.82701873779297,2433416.0,0.020665458608162046,1.968417960142976,-2.1944417525383795,73.65036658370875,61.414874953362414,-0.26683139208899576,-1.4102440664058804,1.0903259300621926,2.660189986443015,15.698221765928242,1.3875732421875,1.0395948048633556,1.1440105438232422,-1.2905138190609193,3.5785349067074037,-0.07325163761883857,2.361272725265323,-1.565235079312373,63.63631305328404,-7.295781350044379,1.217262181442082,4,-0.28046607971191406,-1.8894615173339844,1.1833744049072266,1.6335983276367188,-2.1551666259765625,3,-0.04575828054856912,1.1627790623774392,47.62035751342773,-1.8000017228235066,48.3092269897461,1.869562579422997,47.82701873779297,-0.04575828054856912
1139,2001-04-27,47.13815307617188,47.85654067993164,46.2623062133789,47.8467025756836,5245472.0,-0.03016803692790848,3.3784075432164484,-0.9113935230618253,51.63934513041899,62.38860170760684,1.16630213600925,0.039479544875774764,2.428505520772397,4.047392294052962,15.465911327922155,2.3421478271484446,0.9131604071996264,-0.310481262207027,-2.749052227712383,2.128089703298329,-1.5297667449597014,0.9088042205456475,2.2142143249511648,32.48181016932891,-34.711302831584376,1.2192854827526767,4,0.6691837310790945,-0.31982994079590554,1.4958248138427663,1.9632701873779226,-0.659343719482429,4,-0.019415498150681554,1.968417960142976,48.604454040527344,1.1627790623774392,47.62035751342773,-1.8000017228235066,48.3092269897461,-0.019415498150681554
1140,2001-04-30,46.74451446533203,46.74451446533203,45.671852111816406,46.34103775024414,2612738.0,-0.008350743191057108,4.317096691847327,-0.5694404065854788,46.2482998017934,62.07036557251834,1.500173771258524,0.4859345052818327,2.666820195980037,4.367639634381831,14.487226820214394,1.4663009643554759,0.7622176905468265,-0.7218336105346665,-3.1330265788085256,1.6893593577391925,-1.9274300946715996,0.48376287360226655,2.5460517120361317,35.0481926359309,-29.333460117742717,1.20559648413693,4,0.7675952911376953,0.07380867004394531,1.7197065353393555,2.3569087982177734,-1.269481658935554,0,-0.011368397412262476,3.3784075432164484,47.13815307617188,1.968417960142976,48.604454040527344,1.1627790623774392,47.62035751342773,-0.011368397412262476
1141,2001-05-01,46.74451446533203,46.74451446533203,46.74451446533203,46.74451446533203,0.0,0.0,1.0,0.0,41.88791757905636,60.98016551310848,1.4264868587471753,0.5775508014149793,2.5308186971222852,4.3277580607622,13.455652985604758,0.0,0.6735517698107856,-0.7611974716186509,-3.0930561273922734,1.5706611841549716,-1.9271267995054586,0.4047318562681568,2.401303149414062,35.62088770993739,-25.18001374690141,1.165929327886811,5,0.7675952911376953,0.07380867004394531,1.5155067443847656,2.3569087982177734,-1.22027587890625,1,-0.03136840720514811,4.317096691847327,46.74451446533203,3.3784075432164484,47.13815307617188,1.968417960142976,48.604454040527344,-0.03136840720514811
1142,2001-05-02,45.07155227661133,46.96101760864258,44.71727752685547,46.84292221069336,3844388.0,-0.035789486913196056,1.235289870218709,-100.0,30.96697514536308,57.39312340154315,2.8637266295544563,2.3419063757844896,4.042045619759662,5.960919202108599,12.403983317714358,2.2437400817871094,0.6900675941286778,-2.4159538269042997,-4.820417175380122,-0.011490478428477502,-3.6181855011422144,-1.213722152666385,3.9353067180175785,8.933013221909935,-46.857496375279524,1.2022316742379122,5,1.9632701873779297,1.7467708587646484,2.9719676971435547,4.029870986938477,1.2301216125488281,2,0.01026200320823012,1.0,46.74451446533203,4.317096691847327,46.74451446533203,3.3784075432164484,47.13815307617188,0.01026200320823012
1143,2001-05-03,44.54014205932617,45.26837158203125,44.284278869628906,45.16996383666992,3604769.0,-0.01179036865701466,1.3809541389399071,0.35555632125490466,29.04709961588128,52.66038065569682,2.985554512333202,2.9477164791217803,4.415852723502567,6.447619974804461,11.369646746337438,0.9840927124023438,0.6221479025916068,-2.898651313781741,-5.502623758158997,-0.2946788694044855,-4.2006375359703725,-1.5966650915931098,4.209342047236326,7.162498251369271,-43.39806829088223,1.3019862221886287,5,2.081361770629883,2.2781810760498047,3.3311614990234375,4.561281204223633,2.0567588806152344,3,0.03159525351768533,1.235289870218709,45.07155227661133,1.0,46.74451446533203,4.317096691847327,46.74451446533203,0.03159525351768533
1144,2001-05-04,45.71121597290039,45.957237243652344,44.048095703125,44.31380081176758,3921466.0,0.026292550033055084,1.0208354363933698,-2.2187469716057757,37.57577964495017,49.71380580835484,1.4587830187754847,1.933108803045485,3.150515216809609,5.23520695946911,9.967335297019076,1.9091415405273438,0.5228702462929959,-1.7639890670776381,-4.240624961855026,0.71264682769975,-3.002307014466332,-0.5256711196889441,2.681051714707422,57.09457114607683,8.794706830766536,1.2383179473886934,5,0.6790256500244141,0.9890155792236328,1.9829511642456055,3.390207290649414,1.072662353515632,4,0.016146397026234327,1.3809541389399071,44.54014205932617,1.235289870218709,45.07155227661133,1.0,46.74451446533203,0.016146397026234327
1145,2001-05-07,45.71121597290039,45.71121597290039,45.71121597290039,45.71121597290039,0.0,0.0,1.0,0.0,37.3225372223655,45.883974149521066,1.2595491295897787,1.9387260074650925,3.0171896901870667,5.169721234645472,9.721746331670667,0.0,0.2582582671688911,-1.704451370239255,-4.293796323166049,0.884893582687539,-2.999123846702652,-0.40977889377585797,2.2466345162591423,57.09457114607683,9.727615695392473,1.2946724764633972,5,0.6544227600097656,0.9890155792236328,1.8771610260009766,3.390207290649414,0.29522705078125,0,0.016792232878777957,1.0208354363933698,45.71121597290039,1.3809541389399071,44.54014205932617,1.235289870218709,45.07155227661133,0.016792232878777957
1146,2001-05-08,46.301673889160156,46.65594482421875,45.18964385986328,45.52423858642578,2324922.0,0.012917134311408729,-1.0272029196464358,100.0,38.99310637760525,43.0368252334603,0.3960177999221415,1.3394357513160529,2.2975185363396378,4.501618713930213,9.774698753618562,1.4663009643554688,-0.05287406333695088,-1.064788818359375,-3.701495092819485,1.571917456100735,-2.38314195558943,0.25356431887068,1.2652011213959256,77.36486796183891,30.637193238084286,1.3183531372300534,5,0.06396484375,0.3985576629638672,1.286703109741211,2.7997493743896484,-0.14761734008789773,1,-0.01785337361112571,1.0,45.71121597290039,1.0208354363933698,45.71121597290039,1.3809541389399071,44.54014205932617,-0.01785337361112571
1147,2001-05-09,46.73467254638672,46.98069763183594,45.85882949829102,46.63626480102539,1858180.0,0.00935168474174608,2.799993539425631,0.12657998037291462,37.57575520272519,39.02853508001768,-0.19649047524343644,0.8647409992409649,1.7249839362270194,3.9934907309644245,10.039275313799811,1.1218681335449148,-0.2462741460849358,-0.5771728515625014,-3.218959760178123,2.06461405705312,-1.8980663058703087,0.7437206027453058,0.4803245334262556,91.61068936630747,48.045503952774226,1.3208934543078106,5,-0.7823543548583984,-0.03444099426269531,0.8537044525146484,2.366750717163086,-0.6790237426757812,2,-0.025900127122095773,-1.0272029196464358,46.301673889160156,1.0,45.71121597290039,1.0208354363933698,45.71121597290039,-0.025900127122095773
1148,2001-05-10,46.73467254638672,46.73467254638672,46.73467254638672,46.73467254638672,0.0,0.0,1.0,0.0,38.35051381598538,37.551998267302835,-0.5471499551344792,0.7954663055206765,1.5857436485796086,3.938025827303875,10.558350206455561,0.0,-0.5567351088816821,-0.5073020935058565,-3.1316064497546208,2.1170022627429077,-1.819454271630235,0.804850084618522,0.24602508544921875,91.61068936630747,50.017196459338834,1.3121521781243806,5,-1.22027587890625,-0.03444099426269531,0.9422731399536133,2.366750717163086,-0.6790237426757812,3,-0.009265040999202223,2.799993539425631,46.73467254638672,-1.0272029196464358,46.301673889160156,1.0,45.71121597290039,-0.009265040999202223
1149,2001-05-11,46.43944549560547,46.90196990966797,46.05564880371094,46.54769515991211,1694494.0,-0.006317088249376712,1.0722869058794409,-100.0,42.03390513500211,37.08373219321493,-0.4039356349323171,1.0091211451936744,1.7401877676750956,4.1739368008545625,11.26413779250403,0.8463211059570312,-0.7953790281189654,-0.7178970336914077,-3.3304828994761664,1.894688832093351,-2.0241899665837835,0.5883958992009681,-2.3913497924804688,69.78024084478844,24.936172136894363,1.3062929328923785,5,-0.925048828125,0.2607860565185547,1.1686134338378906,2.661977767944336,-1.1218681335449219,4,0.003390553927928197,1.0,46.73467254638672,2.799993539425631,46.73467254638672,-1.0272029196464358,46.301673889160156,0.003390553927928197
1150,2001-05-14,46.05564880371094,46.40008163452149,45.76042175292969,46.40008163452149,1886965.0,-0.008264454663457377,2.71427938554219,3.181837403531094,36.91428348657099,36.53110618293877,-0.14318842685705135,1.2958173432034243,1.9790115988450623,4.495583467947007,12.074261370315527,0.6790237426757812,-1.2363334292287789,-0.9978717803955064,-3.612391733532988,1.616648172741975,-2.3051317569642436,0.30938819617323077,-1.9504756164550798,48.35169984281619,3.7809435220601983,1.3072599765687398,5,-0.5412521362304688,0.6445827484130859,1.4982852935791016,3.045774459838867,-0.9644126892089844,0,0.01581194797208907,1.0722869058794409,46.43944549560547,1.0,46.73467254638672,2.799993539425631,46.73467254638672,0.01581194797208907
1151,2001-05-15,45.71121597290039,46.35087585449219,45.31757736206055,46.35087585449219,1591308.0,-0.007478622921555544,2.2307747356619334,1.8571396927711128,38.45239424712486,37.36281941646786,0.04387029791359254,1.5246549576899113,2.188929046668953,4.775232454520335,13.219183636702878,1.0332984924316406,-1.3904433491577564,-1.2192928314209013,-3.843833625512005,1.4052479626702024,-2.531563228466453,0.09297756562465054,-1.5501068511962899,23.66867976980437,-23.57799645490531,1.3122703970455531,5,-0.19681930541992188,0.9890155792236328,1.8427181243896484,3.390207290649414,-0.7872772216796875,1,0.006458525429650974,2.71427938554219,46.05564880371094,1.0722869058794409,46.43944549560547,1.0,46.73467254638672,0.006458525429650974
1152,2001-05-16,46.892127990722656,47.2365608215332,44.83536911010742,45.60296249389648,2763688.0,0.0258341851707109,1.427860351108617,-2.0153921387379867,39.88370939970611,38.56688717022617,-0.9517180908137703,0.22915688915367127,0.8685879792735705,3.5192470091494954,14.050594485422751,2.4011917114257812,-1.4483766150877955,0.04182300567627095,-2.477175781007425,2.5608217923599668,-1.217676387665577,1.3013223990181189,-2.6762016532592767,85.65575463335124,38.80997695229879,1.2594993933418488,5,-1.2497997283935547,-0.1918964385986328,0.42562294006347656,2.2092952728271484,-3.5919456481933594,2,-0.015739772820641096,2.2307747356619334,45.71121597290039,2.71427938554219,46.05564880371094,1.0722869058794409,46.43944549560547,-0.015739772820641096
1153,2001-05-17,46.764198303222656,47.512107849121094,46.301673889160156,47.2365608215332,3807943.0,-0.0027281698012363576,1.3653841136369567,-0.36640952575403635,47.375696967555285,39.65576687273784,-0.5309655486170399,0.1778661576797873,0.8416235396697829,3.5526841686098436,14.591192851984825,1.2104339599609375,-1.4811549299030915,0.03346080780029581,-2.2398524053739877,2.3067740209745793,-1.1031957987868424,1.170117414387434,-2.427446586396485,72.05892622251105,22.429730231888207,1.1366566065871415,5,-0.5904598236083984,-0.06396675109863281,0.6125984191894531,2.3372249603271484,-3.9855880737304688,3,-0.015151537398704673,1.427860351108617,46.892127990722656,2.2307747356619334,45.71121597290039,2.71427938554219,46.05564880371094,-0.015151537398704673
1154,2001-05-18,46.6461067199707,47.32513046264648,45.898193359375,46.84292221069336,2755347.0,-0.00252525623311739,1.4576262277849132,0.41666195579316306,49.28162111856245,40.98455397231528,-0.2976104781706468,0.11996942288219259,0.8097726863140267,3.574951454076185,15.26071034003631,1.4269371032714773,-1.263309219156028,0.031000328063967686,-1.985958440443909,2.0479590965718444,-0.9774790561899707,1.039479712317906,-2.1188336352068333,67.64715522929609,15.505447281569325,1.0084793842539368,5,-0.4723682403564453,0.05412483215332031,0.816798210144043,2.4553165435791016,-3.9560623168945312,4,-0.012658246481414781,1.3653841136369567,46.764198303222656,1.427860351108617,46.892127990722656,2.2307747356619334,45.71121597290039,-0.012658246481414781
1155,2001-05-21,47.20703887939453,47.354652404785156,46.40008163452149,46.74451446533203,1501836.0,0.012025272822687061,1.5194824808698966,-2.3500407024072567,53.12085273656325,42.55430356775507,-0.6973836880401407,-0.5162605175157537,0.11691834829453285,2.920483962812149,15.991713752568643,0.9545707702636648,-0.9375801160580579,0.6229314804077148,-1.3337583390378924,2.579621299853322,-0.35541342931508524,1.601276390130515,-2.5006757087692293,88.6029605624128,32.95162958134673,0.978344909722802,5,-1.0333003997802734,-0.5068073272705078,0.17467784881591797,1.8943843841552734,-4.556358337402344,0,-0.04002499547072247,1.4576262277849132,46.6461067199707,1.3653841136369567,46.764198303222656,1.427860351108617,46.892127990722656,-0.04002499547072247
1156,2001-05-22,47.2365608215332,47.76797485351562,46.98069763183594,47.53179168701172,2170991.0,0.000625371614900283,1.0512769541946612,-0.638303312219583,68.7713662775314,46.02048257606687,-0.6485475200877673,-0.664324567250631,-0.012322270117849143,2.780464232387672,16.625281542506684,0.7872772216796804,-0.7508681159760897,0.7060867309570327,-1.1048824027843693,2.5170558646984347,-0.19939783591367188,1.6115712978277372,-2.361852970198157,81.87911780583163,19.478908546882927,0.9054845668707022,5,-0.9348888397216797,-0.5363292694091797,0.12793445587158203,1.8648624420166016,-4.241447448730469,1,-0.045416615217534706,1.5194824808698966,47.20703887939453,1.4576262277849132,46.6461067199707,1.3653841136369567,46.764198303222656,-0.045416615217534706
1157,2001-05-23,46.50833129882813,47.226722717285156,46.32135391235352,47.226722717285156,1771367.0,-0.015416649943174932,1.5205445991439994,2.4333208429702706,66.50167623709248,49.148389511745435,0.049393303189944504,-0.02495635954219466,0.676100443210494,3.410124058998747,17.324394833158955,0.9152069091796804,-0.5657503452554806,0.03345851898193786,-1.7033842323586939,1.7703012703225696,-0.834962856688378,0.9018798946522537,-1.4021620873186436,32.63151022539997,-35.237549749233914,0.868421375670317,5,-0.20665931701660867,0.19190025329589133,0.6987085342407156,2.5930919647216726,-2.1059646606445312,2,-0.03406685433255596,1.0512769541946612,47.2365608215332,1.5194824808698966,47.20703887939453,1.4576262277849132,46.6461067199707,-0.03406685433255596
1158,2001-05-24,46.38039779663086,46.84292221069336,45.68169021606445,46.25246810913086,980117.0,-0.00275076526343776,1.205613841873406,-0.1780779728337652,56.79998759564917,50.789065340706216,0.13610048794853924,-0.07608779766859897,0.7232150929127101,3.4738835435326223,18.617675761470228,1.1612319946289062,-0.43461955018354814,0.016727828979490766,-1.4016066944379801,1.4350623523969617,-0.6924394327292447,0.7258950906882262,-1.0612841337608785,33.49052032612503,-34.264998003302274,0.7091672617087353,5,-0.07872581481933594,0.31983375549316406,0.6519651412963867,2.7210254669189453,-0.7675933837890625,3,-0.06641201025501586,1.5205445991439994,46.50833129882813,1.0512769541946612,47.2365608215332,1.5194824808698966,47.20703887939453,-0.06641201025501586
1159,2001-05-25,46.22294235229492,46.5378532409668,45.76042175292969,46.44928741455078,1238293.0,-0.0033948705016794145,2.85366222617213,-1.7692927003816794,55.03874105470023,52.80289395938724,0.2901250410774736,0.009788668438247328,0.8074595274942666,3.565597867175576,19.207783732356653,0.7774314880371094,-0.32113121514830567,-0.0949670791626005,-1.4663701670059837,1.2764360086807827,-0.7806686230842885,0.5907344647590875,-0.7079197941732929,25.94335051480425,-41.37778169323397,0.6857015439216901,5,0.07872962951660156,0.47728919982910156,0.8881473541259766,2.878480911254883,-0.22634124755859375,4,-0.07451563979963138,1.205613841873406,46.38039779663086,1.5205445991439994,46.50833129882813,1.0512769541946612,47.2365608215332,-0.07451563979963138
1160,2001-05-28,46.21310424804688,46.6461067199707,45.77025985717773,46.47880935668945,845291.0,-0.00021284028552437384,1.9180313284402741,1.1738939917417737,49.01530188135112,53.976550363190164,0.3627992452524822,-0.0234275731545992,0.784022742523085,3.5061418774387434,19.39183608880072,0.8758468627929759,-0.21782420286535853,-0.07823467254637961,-1.4353537550913131,1.278884409998554,-0.7567942138188499,0.6003248687260907,-0.531414031982429,25.47178953642984,-38.902606069281674,0.6785595412724671,5,0.08856773376464133,0.29030799865721946,1.281783103942864,2.8883190155029226,-0.8364830017089915,0,-0.0762350831500268,2.85366222617213,46.22294235229492,1.205613841873406,46.38039779663086,1.5205445991439994,46.50833129882813,-0.0762350831500268
1161,2001-05-29,45.27821350097656,46.32135391235352,44.9239387512207,46.21310424804688,2224341.0,-0.020229992385976336,1.427353145810538,3.518527558037822,35.433053441871394,53.48203303454186,1.3743353580497626,0.8389948519713499,1.6604472155601755,4.3926253690410775,19.791139655385585,1.3974151611328196,-0.16593855273006852,-0.9398103713989272,-2.351190516065607,0.4715697732677526,-1.6455004437322671,-0.2341202990655873,2.4897613525390554,15.384628127376127,-43.66316072014066,0.7056900723333401,5,1.0677433013916016,1.1120281219482422,2.233896255493164,3.823209762573242,-0.1377716064453125,1,-0.058030844324891584,1.9180313284402741,46.21310424804688,2.85366222617213,46.22294235229492,1.205613841873406,46.38039779663086,-0.058030844324891584
1162,2001-05-30,45.53407669067383,45.76042175292969,44.953460693359375,45.51439666748047,1570909.0,0.005650911772209,2.4166471505059395,-0.02105061287110921,38.57675156669553,52.50437243444633,1.0119961826693569,0.6530412703228308,1.3980112524300097,4.107421498542337,19.027137656559916,0.8069610595703125,-0.022623850038193893,-0.707073402404788,-2.0529959990210145,0.6388491942114385,-1.3800347007129048,-0.0341121040966712,2.1770174407958933,31.794851406420833,-22.178309932329057,0.6729612983081136,5,0.8118801116943359,0.8315620422363281,1.9952545166015625,3.5673465728759766,-0.9545707702636719,2,-0.055759631080674055,1.427353145810538,45.27821350097656,1.9180313284402741,46.21310424804688,2.85366222617213,46.22294235229492,-0.055759631080674055
1163,2001-05-31,45.9473991394043,46.27214813232422,44.83536911010742,45.41598510742188,2129785.0,0.009077211591184575,1.4333379634265704,27.00271370420588,45.421248541928904,52.07544214815372,0.5259337953432848,0.3694969229880698,1.0332264357874834,3.658850221768418,17.808401830490133,1.4367790222167969,0.143755961049564,-0.36411380767822266,-1.4594151542263347,0.7311875388698894,-0.9117644809522787,0.18353686559583338,1.7079518844604422,61.413096145986515,9.049491185039784,0.5476506732740563,5,0.35427284240722656,0.4182395935058594,1.5745515823364258,3.154024124145508,-2.302783966064453,3,-0.033626114429960885,2.4166471505059395,45.53407669067383,1.427353145810538,45.27821350097656,1.9180313284402741,46.21310424804688,-0.033626114429960885
1164,2001-06-01,46.44928741455078,46.91181182861328,45.662010192871094,46.24262619018555,2093047.0,0.010923105214807771,1.2086958280384668,0.38888928768834824,53.58424059531948,52.12692968801552,-0.0076095607015602695,-0.07827496983532001,0.569259675501236,3.1170456726265456,16.940457522402873,1.2498016357421875,0.22726277723221244,0.10087089538573935,-0.958413054701893,1.1601548454733717,-0.4287710796580768,0.6305128704295555,1.0932643327636669,77.72515418121827,23.82737420185294,0.5296419750438158,6,-0.1476154327392578,-0.49696922302246094,1.0702028274536133,2.6521358489990234,-2.9719696044921875,4,-0.01800852172916101,1.4333379634265704,45.9473991394043,2.4166471505059395,45.53407669067383,1.427353145810538,45.27821350097656,-0.01800852172916101
1165,2001-06-04,46.47880935668945,46.8232421875,45.99660110473633,46.47880935668945,574451.0,0.0006355736284002766,1.4000066451805828,0.0,57.41445483380301,50.865050638712376,-0.1690741140708667,-0.04990065252485465,0.5423001758787507,3.0346461673806644,16.025608425406094,0.8266410827636719,0.2377510105038496,0.0920131683349581,-0.9248353779215464,1.1088617145914625,-0.4164111047932906,0.6004374414632068,0.9554550851367125,79.1469098538195,20.5402928102953,0.5084242731282517,6,-0.44776344299316406,-0.5707740783691406,0.8340206146240234,2.6226139068603516,-3.375446319580078,0,-0.010374797862237495,1.2086958280384668,46.44928741455078,1.4333379634265704,45.9473991394043,2.4166471505059395,45.53407669067383,-0.010374797862237495
1166,2001-06-05,45.47503280639648,46.921653747558594,45.47503280639648,46.5870590209961,2025863.0,-0.021596434250063412,-1.6017748901413464,-100.0,35.82676654643343,47.45672733975025,0.6241927766255699,0.9368009553299288,1.4577150254909128,3.993156196546778,16.063589224490578,1.4466209411621165,0.21264172165621176,-0.8704313278198299,-1.9660022651073064,0.22513960946764655,-1.4182167964635681,-0.3226458591760917,1.855275822160941,30.660423070101157,-23.511571578329768,0.5477854686437391,6,0.40347862243653054,0.43300247192383523,1.6901836395263743,3.6263904571533274,-2.962127685546868,1,-0.0021640789238692726,1.4000066451805828,46.47880935668945,1.2086958280384668,46.44928741455078,1.4333379634265704,45.9473991394043,-0.0021640789238692726
1167,2001-06-06,45.52423858642578,46.301673889160156,45.41598510742188,46.10485458374024,2691261.0,0.0010820394619348583,-1.2222137145209133,0.5221243795259868,37.399990076534756,45.301172059848646,0.47015516107747857,0.8350777876774771,1.3484019844964124,3.893796474801576,16.395642715164115,0.8856887817382741,0.10330234513511982,-0.7607038497924776,-1.8986595576675498,0.37725185808259454,-1.3296817037300102,-0.1917259958549451,1.7062724613936382,33.01895934775017,-18.110113388142565,0.568977853937535,6,0.35427284240722656,0.38379669189453125,1.6409778594970703,3.5771846771240234,-2.6078529357910085,2,-0.008430601011940264,-1.6017748901413464,45.47503280639648,1.4000066451805828,46.47880935668945,1.2086958280384668,46.44928741455078,-0.008430601011940264
1168,2001-06-07,46.301673889160156,47.06926727294922,45.8489875793457,45.8489875793457,2521520.0,0.01707739276645892,-4.391281632102739,-0.7796655826024017,46.91358193496342,44.39837660210012,-0.3571831046639673,0.024812187725252954,0.51960573146728,3.081218026457009,16.457616999319573,1.5450286865234375,-0.10896991574083614,0.038381385803219814,-1.0798529879752152,1.1566157595816549,-0.5207358010859977,0.5974985726924373,0.8330314811507833,53.57154393882739,4.344689534694147,0.5591171868892166,6,-0.34935569763183594,-0.39363861083984375,0.6248989105224609,2.6521339416503906,-3.3852882385253835,3,-0.0371945077595387,-1.2222137145209133,45.52423858642578,-1.6017748901413464,45.47503280639648,1.4000066451805828,46.47880935668945,-0.0371945077595387
1169,2001-06-08,46.596900939941406,47.53179168701172,46.3607177734375,46.69530868530274,2562278.0,0.006376163667170642,-3.1034586466165415,-0.2173861749909569,44.259264842483695,43.869928042225965,-0.6635667679267101,-0.27195725994094033,0.20394198506779304,2.761164328930761,15.909829542776805,1.2301177978515625,-0.259207690898819,0.3257356643676772,-0.7999130277914617,1.451384356526816,-0.23708868171188868,0.8885600104472431,-1.7615318298339844,55.81397864583882,11.090077311936149,0.5628243460795685,6,-0.41332054138183594,-0.6888656616210938,0.12301254272460938,2.0124740600585938,-3.3852882385253906,4,-0.06335798533912707,-4.391281632102739,46.301673889160156,-1.2222137145209133,45.52423858642578,-1.6017748901413464,45.47503280639648,-0.06335798533912707
1170,2001-06-11,46.78387832641602,47.14799499511719,46.301673889160156,46.79372024536133,1447564.0,0.004012657123176666,1.356155945667527,0.10001162925913676,45.863318130036376,45.02884634091096,-0.8505050701859602,-0.4232820960389887,0.030004462344059846,2.545795814701286,15.162419659556626,0.8463211059570312,-0.32053127019017325,0.47630157470703693,-0.6669684405728518,1.6195715899869256,-0.09533343293290386,1.0479365823469777,-1.8945807647705166,64.65114685763554,23.609809165214912,0.5716350076399429,6,-0.6002979278564524,-0.4822063446044993,-0.23864173889160867,1.8107357025146413,-2.94244384765625,0,-0.07067734943407666,-3.1034586466165415,46.596900939941406,-4.391281632102739,46.301673889160156,-1.2222137145209133,45.52423858642578,-0.07067734943407666
1171,2001-06-12,46.00644302368164,47.06926727294922,45.41598510742188,47.03974151611328,2500122.0,-0.016617589873805128,2.027019098804609,104.98953488379672,45.45454545454542,45.79304566178316,0.045922093120211116,0.39780034958316435,0.8256737159559435,3.2823315181114197,14.373604191573431,1.6532821655273366,-0.3826181126185446,-0.31589508056640625,-1.434093109380683,0.8023029482478705,-0.8749940949735446,0.24320393384073213,-1.0642955795288103,27.90698932291924,-13.611624674091072,0.559099014407138,6,0.1771373748779297,0.2952289581298828,0.5264921188354492,2.514364242553711,-2.460235595703118,1,-0.06310159611943733,1.356155945667527,46.78387832641602,-3.1034586466165415,46.596900939941406,-4.391281632102739,46.301673889160156,-0.06310159611943733
1172,2001-06-13,46.15405654907226,46.41976165771485,45.799781799316406,46.05564880371094,1572163.0,0.0032085402758617043,-1.0322485854512722,-0.09523651305223532,47.95737526129232,46.0748375194902,-0.005027484440837782,0.20243625554985556,0.7151996457218033,3.091904570921862,14.373660944514477,0.6199798583984446,-0.4063699660355695,-0.13137798309326598,-1.218688827598065,0.955932861411533,-0.6750334053456655,0.4122774391591335,-1.1601162200622497,34.88369157985398,-7.334391221801631,0.5436554222524,6,0.31983184814453836,0.14761543273926492,0.3788785934448313,2.366750717163093,-1.4170951843261648,2,-0.07889125464738467,2.027019098804609,46.00644302368164,1.356155945667527,46.78387832641602,-3.1034586466165415,46.596900939941406,-0.07889125464738467
1173,2001-06-14,46.05564880371094,46.68547058105469,45.504554748535156,46.40008163452149,1773252.0,-0.0021321580965844023,1.5806424721882986,-3.5000581462964058,48.47398979899326,45.50703187545397,0.12331854356958871,0.25828177206216196,0.8478310566563891,3.145549245450269,14.70682854162895,1.1809158325195312,-0.2736396719198879,-0.19435825347900249,-1.261982054519713,0.8732655475617079,-0.7281701539993577,0.3394536470413527,-1.0109514475408972,30.23261684029069,-13.463962438418918,0.5338119005203558,6,0.4182395935058594,0.24602317810058594,0.2706260681152344,2.465158462524414,-1.6631202697753906,3,-0.06816239125097767,-1.0322485854512722,46.15405654907226,2.027019098804609,46.00644302368164,1.356155945667527,46.78387832641602,-0.06816239125097767
1174,2001-06-15,46.05564880371094,46.05564880371094,46.05564880371094,46.05564880371094,0.0,0.0,1.0,-0.0,48.56114806970178,44.523331123887154,0.06884904788990553,0.22322279622611063,0.8998920237100378,3.0909038017180137,14.772329434933996,0.0,-0.16657556594244483,-0.1648353576660142,-1.2189097501173265,0.8892390347852981,-0.6918725538916703,0.36220183855964194,-0.9612095609240612,36.93187324353109,-8.695346224378817,0.5270371962256564,6,0.4182395935058594,0.24602317810058594,0.051665306091308594,2.465158462524414,-1.4761428833007812,4,-0.06816239125097767,1.5806424721882986,46.05564880371094,-1.0322485854512722,46.15405654907226,2.027019098804609,46.00644302368164,-0.06816239125097767
1175,2001-06-18,45.31757736206055,45.662010192871094,44.77632522583008,45.41598510742188,1458206.0,-0.016025644211333345,1.999993539425655,-100.0,50.37313513791066,46.13959430071796,0.6983121287374772,0.8563901897058841,1.6206572018052086,3.7672833591417003,15.224217067472173,1.2793235778808594,-0.14795029314451114,-0.8084337234497099,-1.828345293737975,0.2114778468385552,-1.3183895085938389,-0.2984779383055809,2.214214324951172,23.605138076232652,-24.779829521737046,0.509955785144132,6,0.8364810943603516,0.9545726776123047,0.7897367477416992,3.0654563903808594,-1.0037765502929688,0,-0.04647125427335008,1.0,46.05564880371094,1.5806424721882986,46.05564880371094,-1.0322485854512722,46.15405654907226,-0.04647125427335008
1176,2001-06-19,45.09123611450195,45.70137405395508,44.77632522583008,44.97314453125,1792031.0,-0.0049945575366984185,-2.615377160875756,-1.2000232585183457,45.778630462165935,47.070554343565874,0.9660802153855315,0.9631495322980612,1.8143324556008622,3.9213479976121732,16.075938281568412,0.925048828125,-0.23119764903379547,-0.9275087356567369,-1.9060533878667698,0.05103591655329609,-1.4167810617617533,-0.4382364095517204,2.3854462432861325,16.494861840146584,-32.58460806218089,0.48927232610501575,6,1.0628223419189453,1.1809139251708984,1.016077995300293,3.257354736328125,-1.3186874389648438,1,-0.027717173966322672,1.999993539425655,45.31757736206055,1.0,46.05564880371094,1.5806424721882986,46.05564880371094,-0.027717173966322672
1177,2001-06-20,44.9239387512207,45.02234649658203,44.284278869628906,44.96330261230469,2498334.0,-0.003710196874098237,8.375166565717747,-0.3333333333333333,39.76375609495543,46.27612925023165,1.1614041806500097,1.0600093573135894,1.9288974694507104,4.010105311635698,16.601232873077958,0.8069572448730469,-0.3533340032723018,-1.0155864715576186,-2.0800113262939774,0.04883838317874023,-1.547798898925798,-0.4833740441894392,2.498736463928225,26.6392674332521,-20.017547061137293,0.5322124273681782,6,0.9840965270996094,1.1021881103515625,1.183375358581543,3.424652099609375,-0.29522705078125,2,-0.030668088363127843,-2.615377160875756,45.09123611450195,1.999993539425655,45.31757736206055,1.0,46.05564880371094,-0.030668088363127843
1178,2001-06-21,43.3001823425293,44.284278869628906,42.562110900878906,44.284278869628906,5545277.0,-0.03614456910564823,2.4999980618276965,25.0,24.276502382835417,44.055822310270734,2.5866370267223715,2.5730958221813296,3.4701313211869405,5.548382043178741,17.063612712115848,2.361827850341797,-0.31036489361350306,-2.4853321075439467,-4.053376624904686,-0.9172875901832072,-3.269354366224313,-1.7013098488635805,3.996957018798831,21.126762101309225,-20.707837843459032,0.784022258680368,6,1.55487060546875,1.8648605346679688,2.8710975646972656,5.048408508300781,1.9878730773925852,3,0.03318182382815493,8.375166565717747,44.9239387512207,-2.615377160875756,45.09123611450195,1.999993539425655,45.31757736206055,0.03318182382815493
1179,2001-06-22,42.77861022949219,43.08367919921875,42.02085876464844,43.014793395996094,3160268.0,-0.01204549461041926,4.68421911659696,0.24,22.02378995252053,41.4069858461023,2.8045544236556665,2.975976522395598,3.9014187273877994,5.980259461342385,17.64181230650442,1.2793235778808594,-0.2976364524041344,-2.8346876144409165,-4.883362964310045,-0.786012264571788,-3.859025289375481,-1.8103499395063523,4.234427424208988,20.588189568056382,-15.843955079599166,1.0243376749345658,6,1.7664527893066406,2.1158065795898438,3.658374786376953,5.569980621337891,3.1589469909667898,4,0.03772722619517688,2.4999980618276965,43.3001823425293,8.375166565717747,44.9239387512207,-2.615377160875756,45.09123611450195,0.03772722619517688
1180,2001-06-25,42.69004440307617,42.71956634521485,41.74531173706055,42.11926651000977,2733501.0,-0.002070329679736971,2.0937469716057286,-2.416674742384568,25.561301276317778,39.19662538185479,2.5159159129990343,2.937687332700591,3.8968092292527956,5.977704988667298,18.411562698000942,1.0332984924316406,-0.4110106836686427,-2.7471004486084,-5.153282451481765,-0.34091844573503494,-3.9501914500450823,-1.5440094471717174,3.923618939500784,23.880631555804978,-12.732947980214494,1.2030910014366833,6,1.5253467559814453,2.066598892211914,3.7469406127929688,5.658546447753906,3.8084449768066406,0,0.044260003561810146,4.68421911659696,42.77861022949219,2.4999980618276965,43.3001823425293,8.375166565717747,44.9239387512207,0.044260003561810146
1181,2001-06-26,42.65068054199219,42.79829406738281,41.82403945922852,42.562110900878906,2884979.0,-0.0009220852691628201,4.0769307225921505,0.15517356609145663,24.740458670558226,36.61696798288433,2.267675901961482,2.91981018077216,3.839350271883667,5.924323199214378,18.598601229931162,0.9742546081542898,-0.5492062172857004,-2.655087661743167,-5.365498735613102,0.055323412126767835,-4.010293198678134,-1.2998821248081995,3.476147640033126,27.627683908480833,-9.050609833936889,1.3552055369349676,6,1.5647106170654297,2.1059627532958984,3.786304473876953,5.535533905029297,3.40496826171875,1,0.03899399138867077,2.0937469716057286,42.69004440307617,4.68421911659696,42.77861022949219,2.4999980618276965,43.3001823425293,0.03899399138867077
1182,2001-06-27,42.995113372802734,43.00495147705078,41.922447204589844,41.922447204589844,4333402.0,0.008075670222223774,-1.0183432731255757,12.110991472133689,18.539282206589363,33.290889361506125,1.595843722329441,2.5037819890421815,3.3896313300460506,5.4911915015506665,18.69917019671144,1.0825042724609375,-0.7249245782698921,-2.183706665039061,-5.080519546937268,0.7131062168591455,-3.632113105988161,-0.7353002240899613,2.6935631647261005,49.22480561920145,14.076838535808733,1.448406440949103,6,0.9053668975830078,1.6434383392333984,3.505838394165039,5.156658172607422,1.9386672973632812,2,0.018081945638644514,4.0769307225921505,42.65068054199219,2.0937469716057286,42.69004440307617,4.68421911659696,42.77861022949219,0.018081945638644514
1183,2001-06-28,44.4023666381836,44.62871170043945,42.91638565063477,42.995113372802734,4017236.0,0.032730539705264405,-1.1886834772136174,1.3119209937658542,32.766578754701726,31.535937215395005,-0.07888602770731268,1.0275256781442224,1.8700177171952888,4.007393071598507,18.724438496100138,1.7123260498046804,-0.8239316297159931,-0.6992017745971637,-3.5921170014179467,2.1937134522236192,-2.1456593880075587,0.7472558388132313,0.8919734192984023,92.1500636356182,57.1535239694522,1.4464576134103926,6,-0.6790237426757884,0.23618507385253196,2.0985851287841726,3.409891128540032,0.06888961791992188,3,0.005097590047400846,-1.0183432731255757,42.995113372802734,4.0769307225921505,42.65068054199219,2.0937469716057286,42.69004440307617,0.005097590047400846
1184,2001-06-29,45.6128044128418,45.70137405395508,43.96936798095703,44.48109436035156,4283989.0,0.027260658976165697,1.6466087838487702,0.8041978514677259,42.07721943152321,30.61416880357418,-1.5184261000893855,-0.26223750129148016,0.5653134060405876,2.7288715479892716,19.072686983734283,1.7320060729980469,-0.9348216450548676,0.5530601501464858,-2.2814112465909986,3.38753154688397,-0.8641755482222564,1.970295848515228,-3.86749267578125,97.76116668498773,63.7680389729143,1.4172356983687409,6,-1.8894615173339844,-0.9742527008056641,0.8881473541259766,1.7910537719726562,-0.9840927124023438,4,-0.00711968924297246,-1.1886834772136174,44.4023666381836,-1.0183432731255757,42.995113372802734,4.0769307225921505,42.65068054199219,-0.00711968924297246
1185,2001-07-02,45.99660110473633,45.99660110473633,44.953460693359375,45.56360244750977,2719292.0,0.00841423141670461,3.8182154561793,0.38260564733323493,49.92966953404159,31.075395367115917,-2.00681168052612,-0.7209771852971301,0.12625033634472516,2.275389023396457,19.352084299725085,1.0431404113769531,-1.0449593161411883,0.9609672546386747,-1.8305579738626818,3.7524924831400313,-0.43479535961200355,2.356729868889353,-4.17216812133789,100.0,62.54214284636288,1.3957626142506772,7,-2.1256446838378906,-1.3580493927001953,0.5043506622314453,1.1218700408935547,-1.367889404296875,0,-0.001283657549889461,1.6466087838487702,45.6128044128418,-1.1886834772136174,44.4023666381836,-1.0183432731255757,42.995113372802734,-0.001283657549889461
1186,2001-07-03,45.37662124633789,45.91787338256836,44.89441680908203,45.86867141723633,2081535.0,-0.013478818945484972,2.4666761422369237,-1.13637805264829,44.795779014170435,31.63450902480647,-1.4998142199329862,-0.11462498023740864,0.6670747322520114,2.822784636760197,19.236069642317204,1.1021842956542969,-1.1840911018107008,0.3459079742431612,-2.442701524613831,3.1345174731001535,-1.0483967751853314,1.7402127236716538,-3.3853015380859404,84.78261073112269,45.057652995508406,1.394304749428496,7,-1.5056648254394531,-0.7380695343017578,1.0259208679199219,1.7418498992919922,-8.620670318603516,1,0.024723483210761676,3.8182154561793,45.99660110473633,1.6466087838487702,45.6128044128418,-1.1886834772136174,44.4023666381836,0.024723483210761676
1187,2001-07-04,45.14044189453125,45.85882949829102,45.032188415527344,45.46519088745117,2577548.0,-0.005204868615591329,-2.054529308534282,0.6599916271281049,43.98448054351194,33.824284375992754,-1.374206750065575,0.09626245159141433,0.8419299025253508,2.9874120647429763,19.06619569278771,0.826641082763679,-1.2984770175636697,0.12891845703124716,-2.6506588334728605,2.908495747535355,-1.2608701882208067,1.518707102283301,-2.9889109304199266,72.20456740891183,29.98679361005253,1.3897886452520523,7,-1.2694854736328125,-0.5018901824951172,1.2276573181152344,1.6237564086914062,-8.748607635498047,2,0.020274655514406215,2.4666761422369237,45.37662124633789,3.8182154561793,45.99660110473633,1.6466087838487702,45.6128044128418,0.020274655514406215
1188,2001-07-05,44.579505920410156,45.16012191772461,44.12682342529297,45.16012191772461,2850305.0,-0.01242646173982298,2.559318025032029,1.787891602354019,40.96384810675195,35.92873528201847,-0.6847201620625327,0.549748530203388,1.3020339721124117,3.4728078904528346,19.96045389990263,1.0332984924316406,-1.389510900689558,-0.34590911865234375,-3.063206340544305,2.3713881032396174,-1.7045577295983207,1.0127394922936332,-2.2741721506738344,30.097078244048568,-12.261012543100485,1.3586486109459792,7,-0.7085494995117188,0.05904579162597656,1.776291847229004,2.120725631713867,-9.083198547363281,3,0.00794703176810363,-2.054529308534282,45.14044189453125,2.4666761422369237,45.37662124633789,3.8182154561793,45.99660110473633,0.00794703176810363
1189,2001-07-06,43.644615173339844,44.42205047607422,43.24113464355469,44.38268661499024,3029936.0,-0.02097131243983319,1.8915696411808387,1.2711868861075646,39.99999087917044,37.533034126779874,0.4312863065573964,1.3197871266095547,2.170420861841123,4.307099448702566,21.569699992698695,1.3383712768554688,-1.464703936596976,-1.133185577392581,-3.7882057886070655,1.5218346338219035,-2.4606956829998197,0.19432452821465773,-1.191630710203519,14.642912024852942,-28.84442578393074,1.327510105607242,7,0.2657051086425781,0.9939365386962891,2.689040184020996,3.0556163787841797,-8.118785858154297,4,0.018940276583504723,2.559318025032029,44.579505920410156,-2.054529308534282,45.14044189453125,2.4666761422369237,45.37662124633789,0.018940276583504723
1190,2001-07-09,43.477317810058594,43.644615173339844,43.103363037109375,43.38875198364258,2106411.0,-0.0038331730642326978,1.5581407927593325,-0.11999627870436774,40.2843423406459,39.26013231234516,0.8068515491403261,1.2929543753126325,2.28058928280754,4.3619041837193535,23.241024452735985,0.5412521362304688,-1.2910196074843299,-1.1351549148559599,-3.673435312713579,1.4031254830016593,-2.4042951137847695,0.1339852840728497,-0.8825886812582695,13.286672530892224,-32.22642965738374,1.26914019892881,7,0.4822063446044922,1.161233901977539,2.649677276611328,3.2229137420654297,-7.803871154785156,0,0.026482633896851793,1.8915696411808387,43.644615173339844,2.559318025032029,44.579505920410156,-2.054529308534282,45.14044189453125,0.026482633896851793
1191,2001-07-10,43.103363037109375,43.97920989990234,42.90654373168945,43.59540939331055,2179488.0,-0.008601146339866972,-1.4222295920784414,-5.555713485807813,39.30635242366162,41.56758455868653,1.3988792897668745,1.5159919040602858,2.591891851274333,4.631206120114683,24.08561154977309,1.0726661682128835,-1.0399676384177212,-1.3639556884765653,-3.898620006820785,1.1707086298676543,-2.6312878476486787,-0.09662352930445195,-0.37255902927161344,6.666675280776908,-39.530512670221576,1.2673321591721098,7,1.3482093811035156,1.5351886749267578,2.866177558898926,3.5968685150146484,-8.728923797607429,1,0.03538815897072456,1.5581407927593325,43.477317810058594,1.8915696411808387,43.644615173339844,2.559318025032029,44.579505920410156,0.03538815897072456
1192,2001-07-11,42.51290512084961,43.08367919921875,42.21767807006836,43.08367919921875,2967089.0,-0.01369865074684351,2.0344795321637426,1.1600006202175412,44.73683136744456,42.89761262676907,2.1386439191214137,1.9180149247040106,3.1654774607837766,5.110786821087046,25.138399369245217,0.8856849670410156,-0.8378576741175792,-1.7723560333251953,-4.319934206240831,0.77522213959044,-3.046145119783013,-0.4985669468673777,3.4836959838867188,10.033396253811528,-37.71014236325101,1.2737890864578165,7,1.5942344665527344,2.1256465911865234,3.380368232727051,4.187326431274414,-10.136177062988281,2,-0.13541662647495356,-1.4222295920784414,43.103363037109375,1.5581407927593325,43.477317810058594,1.8915696411808387,43.644615173339844,-0.13541662647495356
1193,2001-07-12,42.91638565063477,42.91638565063477,42.01101684570313,42.80813217163086,3135803.0,0.009490777650650095,15.726830643454003,-0.18966081871346274,50.93584377262398,43.88190422022471,1.6787483056431185,1.335775892212176,2.76659679349698,4.604406315706001,26.038729789544256,0.9053688049316406,-0.6018154109155063,-1.2119123458862262,-3.685989873333817,1.2621651815613646,-2.4489511096100216,0.025126417837569193,3.004636993408198,37.55106496761282,-13.064507073717778,1.237038763723795,7,1.0874233245849538,1.72216606140136,2.9768877029418874,3.7838459014892507,-10.116497039794929,3,-0.15202937742044142,2.0344795321637426,42.51290512084961,-1.4222295920784414,43.103363037109375,1.5581407927593325,43.477317810058594,-0.15202937742044142
1194,2001-07-13,42.91638565063477,42.91638565063477,42.91638565063477,42.91638565063477,0.0,0.0,1.0,0.0,51.556153064992664,44.06262461255261,1.4036460794844672,1.1473570578953698,2.7335385067685607,4.5267026731581765,26.98771518449946,0.0,-0.3479291547940093,-1.0549491882324133,-3.4096235941109967,1.29972521764617,-2.232286391171705,0.12238801470687832,2.8482367614746025,46.00000000000033,-7.666999426152373,1.1773372029392908,7,1.0480594635009695,1.72216606140136,3.0137910842895437,3.7838459014892507,-9.063518524169929,4,-0.1728961599420744,15.726830643454003,42.91638565063477,2.0344795321637426,42.51290512084961,-1.4222295920784414,43.103363037109375,-0.1728961599420744
1195,2001-07-16,43.211612701416016,43.88079833984375,43.00495147705078,43.46747970581055,1971321.0,0.00687912195552931,-1.6176349872309377,-100.0,53.72547827342723,45.0548134191367,0.7507756703499453,0.7233535872244516,2.408002143123568,4.136315431424947,26.611049710728096,0.9644126892089773,-0.25246838735631627,-0.6544239044189482,-2.9430405556026926,1.6341927467647963,-1.7987322300108204,0.4898844211729241,2.402865488037108,60.9999030913849,3.872254100357459,1.1443083255918713,7,0.7233104705810618,1.2350406646728516,2.834195137023926,3.488618850708008,-8.47305679321289,0,-0.17786384042960313,1.0,42.91638565063477,15.726830643454003,42.91638565063477,2.0344795321637426,42.51290512084961,-0.17786384042960313
1196,2001-07-17,43.84143447875977,43.96936798095703,43.09352111816406,43.27066040039063,2226510.0,0.014575289788319346,1.119049926395636,-2.230745147150908,55.41561417709559,46.32493937842377,-0.1337819765344932,-0.005165854965802907,1.7355295889059832,3.4140297609858337,26.231530403930215,0.8758468627929688,-0.3014437702990165,0.03788795471191975,-2.1769320122399947,2.252707921663834,-1.069522028764041,1.1452979381878805,1.628905256943348,93.4672848043325,33.88012118658337,1.1074099834759576,7,-0.25586509704590554,0.5658550262451101,2.401191711425774,2.8587970733642507,-9.496517181396491,1,-0.18630749473864838,-1.6176349872309377,43.211612701416016,1.0,42.91638565063477,15.726830643454003,42.91638565063477,-0.18630749473864838
1197,2001-07-18,43.54620742797852,43.90047836303711,43.13288497924805,43.69382095336914,2021102.0,-0.006733973335755761,1.7368678762819292,-0.2586198830409232,43.612360378800865,46.619218519762526,-0.09887690994358422,0.19136414455534378,1.9698369555158948,3.607852189826751,25.48021897779232,0.7675933837890625,-0.47511343868285394,-0.18845252990721661,-2.341385317683809,1.9644802578693756,-1.2649189237955127,0.8880138639810795,1.7857593921245964,78.39199797417096,21.976862761065675,1.0764663938882955,7,-0.32967376708985086,0.6691837310790945,2.696418762207024,3.1540241241455007,-9.791748046875,2,-0.2106215151720353,1.119049926395636,43.84143447875977,-1.6176349872309377,43.211612701416016,1.0,42.91638565063477,-0.2106215151720353
1198,2001-07-19,44.736961364746094,44.736961364746094,43.014793395996094,43.5363655090332,4332952.0,0.027344607190809223,1.8688554280031393,-8.133372958445708,43.44625372577922,47.002136613830174,-1.413602352405988,-0.9341238969951178,0.7307439674382579,2.3231596794366993,23.387964755788502,1.72216796875,-0.5427550076622225,0.9304624557495131,-1.2570349685021256,3.117959880001152,-0.16328625637630267,2.024211167875329,0.4621674563810245,100.0,46.798368198874115,1.0937487121258176,7,-1.3629722595214844,-0.5215702056884766,1.6508188247680664,1.9632701873779297,-10.834888458251953,3,-0.27628683151075517,1.7368678762819292,43.54620742797852,1.119049926395636,43.84143447875977,-1.6176349872309377,43.211612701416016,-0.27628683151075517
1199,2001-07-20,44.39252853393555,44.67791366577149,43.80207061767578,44.26459503173828,2351062.0,-0.007699066282180866,1.507051173557659,0.10655834066768553,37.92593928312185,46.74009182966084,-1.0637899535512148,-0.4875793312650245,1.0313562671987384,2.573054360676906,20.922391881631025,0.9348907470703125,-0.6037822031159195,0.505333709716794,-1.6411972801384636,2.6518646995720516,-0.5679317852108383,1.5785992046444264,0.6790758081746091,80.11369142534953,31.47549321434304,1.073265494927629,7,-1.0185394287109375,-0.4920482635498047,1.9952516555786133,2.3077030181884766,-9.860633850097656,4,-0.26113943733197786,1.8688554280031393,44.736961364746094,1.7368678762819292,43.54620742797852,1.119049926395636,43.84143447875977,-0.26113943733197786
1200,2001-07-23,44.579505920410156,45.11091613769531,44.16618728637695,44.66807556152344,2231803.0,0.004211911162746107,-1.0645142466529953,-0.6923099859856278,43.58162670419746,47.21512230527594,-1.2046633800183315,-0.5541570176831243,0.814200366289171,2.2932376101520617,18.227722427605748,0.9447288513183594,-0.5914003360548747,0.5978380203247085,-1.4924251165345979,2.6881011571840148,-0.4472935481049447,1.6429695887543616,-2.568489074707024,74.64794371467153,29.31846920401663,1.0451315684296523,7,-1.0185394287109375,-0.7085494995117188,1.808274269104004,2.120725631713867,-9.319381713867188,0,-0.24061816237030698,1.507051173557659,44.39252853393555,1.8688554280031393,44.736961364746094,1.7368678762819292,43.54620742797852,-0.24061816237030698
1201,2001-07-24,44.31380081176758,44.9239387512207,44.23507308959961,44.579505920410156,1826341.0,-0.005960252433415358,-2.25581227632089,2.9999569299681283,43.37538419586209,47.06385039732233,-0.8372464786484031,-0.16597633628126118,1.0571210267506927,2.4722580222951294,15.49079025466485,0.6888656616210938,-0.5033304081831744,0.24897689819336222,-1.7486104035425,2.2465641999292245,-0.7498167526745689,1.2477705490612934,-2.240785980224601,61.9719155720073,19.214046891219567,0.998793650867931,7,-0.7528343200683594,-0.4428443908691406,1.8993034362792969,2.3864307403564453,-9.073356628417969,1,-0.21607816815888503,-1.0645142466529953,44.579505920410156,1.507051173557659,44.39252853393555,1.8688554280031393,44.736961364746094,-0.21607816815888503
1202,2001-07-25,43.77254867553711,44.77632522583008,43.36906814575195,44.29411697387695,2558029.0,-0.012214076118849615,-1.118518603596102,1.9629592408080054,43.51266162454712,46.23905238086934,-0.11010163844026977,0.46009493557771464,1.5307594032686822,2.914941489750987,12.998596110220578,1.407257080078125,-0.41522288212706826,-0.3311470031738253,-2.2704963392305757,1.6082023328829251,-1.3008216712022005,0.6385276648545499,-1.6387758178710854,36.15032958073545,-7.86993680400402,0.9696746680283749,7,0.2411022186279297,0.09840774536132812,2.4405555725097656,2.927682876586914,-8.787971496582031,2,-0.21537771190925858,-2.25581227632089,44.31380081176758,-1.0645142466529953,44.579505920410156,1.507051173557659,44.39252853393555,-0.21537771190925858
1203,2001-07-26,44.62871170043945,44.62871170043945,43.69382095336914,44.136661529541016,2233007.0,0.019559359708492874,2.799981393618011,-0.943405058291766,58.012835445758725,46.95646153428779,-0.7798357949444537,-0.3986820734157419,0.6196614457216967,1.9586880434688823,12.252656070491192,0.9348907470703125,-0.25768385934469507,0.5136987686157255,-1.4356053528962391,2.46300289012769,-0.46095329214025327,1.4883508293717043,-2.4353959771728455,72.31650296201396,23.56481616674099,0.9746520607559822,7,-0.5707778930664062,-0.7577552795410156,1.338369369506836,2.0715198516845703,-9.840950012207031,3,-0.24366045769653832,-1.118518603596102,43.77254867553711,-2.25581227632089,44.31380081176758,-1.0645142466529953,44.579505920410156,-0.24366045769653832
1204,2001-07-27,45.28805541992188,45.53407669067383,44.54014205932617,44.70743942260742,2062755.0,0.014773980569014133,-1.1720344952629451,1.1799934877663183,63.64987910841597,48.059172738175434,-1.1928163510654528,-1.1421618479882554,-0.08428118694258302,1.2067857506702993,12.36467213027458,0.9939346313476562,-0.08865084787778699,1.1892799377441463,-0.712318415665834,3.0908782911541266,0.23848076103915616,2.1400791144491365,-3.036387688366702,88.63647576223198,33.93641926512215,0.9507991767049905,7,-1.0136203765869212,-1.4170989990234446,-0.27800750732422586,0.6691837310790945,-9.703178405761726,4,-0.2514124841054476,2.799981393618011,44.62871170043945,-1.118518603596102,43.77254867553711,-2.25581227632089,44.31380081176758,-0.2514124841054476
1205,2001-07-30,45.93755722045898,46.32135391235352,45.02234649658203,45.17980575561523,1948664.0,0.014341569637176033,-1.4220075819541411,1.305081961827782,70.51283254766336,49.73664144601629,-1.5812658669851274,-1.8933889044334578,-0.7898374526668235,0.4747906348179711,12.972205375015195,1.2990074157714915,0.026110331597863023,1.84173393249511,-0.04760258666031092,3.731070451650531,0.8970656729173996,2.7864021920728206,-3.554593130539054,87.00001550539801,25.140770487959635,0.9446682595777101,7,-1.2694835662841726,-1.904224395751946,-1.2178173065185476,-0.2509441375732351,-9.62445068359375,0,-0.2482862221402884,-1.1720344952629451,45.28805541992188,2.799981393618011,44.62871170043945,-1.118518603596102,43.77254867553711,-0.2482862221402884
1206,2001-07-31,46.49848937988281,46.49848937988281,45.56360244750977,45.90803527832031,2058221.0,0.012210752886398835,2.166670973744032,0.7792186870720902,78.96997683615224,53.665265496833115,-1.9284561574512722,-2.493823779105341,-1.4024134442615264,-0.1490831758811879,13.616875729883565,0.9348869323730398,0.16702570864909205,2.3465726852416964,0.2426917687574246,4.450453601725968,1.2946322269995605,3.3985131434838323,-3.8792219006168764,100.0,30.2803843726293,1.0519404582421357,7,-1.7418479919433594,-2.3372249603271484,-2.012472152709961,-0.9496498107910156,-11.02186203002929,1,-0.24169312429753964,-1.4220075819541411,45.93755722045898,-1.1720344952629451,45.28805541992188,2.799981393618011,44.62871170043945,-0.24169312429753964
1207,2001-08-01,46.05564880371094,46.48865127563477,45.68169021606445,46.44928741455078,1687213.0,-0.009523762644286338,2.4166747423845254,-0.6666709737440563,72.6885091689876,56.914404990522925,-1.220573253772507,-2.0858450134700917,-0.9939507244961661,0.26248496478244476,14.296384871791117,0.8167991638183594,0.27269853571748115,1.8579717636108413,-0.37244615871020414,4.088389685931887,0.7427628024503221,2.9731807247713604,-3.126043572395652,84.21059074272299,9.991353112073597,1.115208961160522,8,-1.1218700408935547,-1.8451805114746094,-1.569631576538086,-0.5068092346191406,-11.267887115478516,2,-0.2348290579176444,2.166670973744032,46.49848937988281,-1.4220075819541411,45.93755722045898,-1.1720344952629451,45.28805541992188,-0.2348290579176444
1208,2001-08-02,44.933780670166016,45.73089599609375,44.56966400146485,45.6128044128418,3060183.0,-0.024358969261866648,1.5376381733606608,1.7249927318538618,62.54591606765826,59.649957966582534,-0.07582396599750041,-0.9866612821038316,0.08391886013619398,1.3270694778264698,13.901460320239146,1.4859848022460866,0.29841947429578397,0.7183898925781236,-1.5303481977361315,2.9671279828923787,-0.4059791525790075,1.8427589377352547,-1.7186647069653276,20.100551455191102,-55.30518867748108,1.1243690451571293,8,-1.9073486328125e-06,-0.6790275573730469,-0.6642646789550781,0.6150588989257812,-10.470771789550781,3,-0.22141923832856458,2.4166747423845254,46.05564880371094,2.166670973744032,46.49848937988281,-1.4220075819541411,45.93755722045898,-0.22141923832856458
1209,2001-08-03,44.47125625610352,45.209327697753906,44.26459503173828,44.72711944580078,1746920.0,-0.010293467568590065,-1.8235294117647058,0.37681037291714775,57.67388052833694,61.215763947042475,0.4459374798193778,-0.4838382944465067,0.5012390326096252,1.7345387700893653,12.97289198976464,0.944732666015625,0.45102608896819163,0.21453342437744993,-2.020377374414693,2.4494442231695928,-0.9029219750186215,1.3319888237735213,-0.9934704195682613,9.251163759686932,-65.16876564687273,1.11745539939607,8,0.4625225067138601,-0.21650314331055398,-0.2903089523315501,1.0775833129882741,-10.42156982421875,4,-0.21774726830529045,1.5376381733606608,44.933780670166016,2.4166747423845254,46.05564880371094,2.166670973744032,46.49848937988281,-0.21774726830529045
1210,2001-08-06,44.62871170043945,45.09123611450195,43.9988899230957,44.4023666381836,1428094.0,0.0035406115678218164,-1.1142897224898753,-0.8846331608844064,55.08907232805206,62.51728485061914,0.33100456472678985,-0.5803671248359734,0.299794139196095,1.542969105516832,11.988539909395342,1.09234619140625,0.5280551369673674,0.3144191741943345,-1.8951315283720476,2.5239698767607166,-0.790356177088853,1.419194525477522,-0.9092695804363871,25.196908073955942,-44.87983501286885,1.1047753512831897,8,0.3050670623779297,-0.3739585876464844,-0.44776439666748047,0.9201278686523438,-11.956756591796875,0,-0.20264610699461982,-1.8235294117647058,44.47125625610352,1.5376381733606608,44.933780670166016,2.4166747423845254,46.05564880371094,-0.20264610699461982
1211,2001-08-07,44.62871170043945,44.6385498046875,43.69382095336914,43.97920989990234,2229992.0,0.0,1.8235502020852692,2.869520519086664,57.27513810794927,64.04644890433049,0.4250733337856616,-0.4851041182699021,0.28503665711183857,1.50175188349575,11.392432263988722,0.9447288513183594,0.6821141057910296,0.23815174102783487,-1.8995409512512609,2.3758444333069306,-0.8306946051117094,1.3069980871673792,1.8697776794433594,33.4507157598191,-34.10466985584352,1.0688463461395463,8,0.46744346618652344,-0.3739585876464844,-0.37395763397216797,0.9201278686523438,-12.202777862548828,1,-0.18632859535338864,-1.1142897224898753,44.62871170043945,-1.8235294117647058,44.47125625610352,1.5376381733606608,44.933780670166016,-0.18632859535338864
1212,2001-08-08,36.755950927734375,41.18437957763672,36.51976776123047,40.64312362670898,36557674.0,-0.17640573686171535,-1.1399564413511407,-5.984852845303953,21.742148833555618,60.0163726140857,8.04374602248145,7.308981444307243,8.043005015083978,9.311924119175288,11.516885150451325,8.108943939208984,0.5762032066273974,-7.346761322021486,-11.315342110803414,-3.378180533239558,-9.331051716412446,-5.362470927630525,9.686445083618167,2.564106811692996,-58.37206366056659,1.9842903943909627,8,4.753177642822266,4.753177642822266,7.49880313873291,8.5960693359375,-5.304273605346683,2,-0.034805889810771595,1.8235502020852692,44.62871170043945,-1.1142897224898753,44.62871170043945,-1.8235294117647058,44.47125625610352,-0.034805889810771595
1213,2001-08-09,36.3918342590332,36.41151809692383,34.403961181640625,35.37821578979492,18620085.0,-0.009906332430823506,2.8130737517842004,-0.2607598241018887,21.711885374365977,55.35659553252459,7.952923558137677,7.5461264587922585,8.27240677413829,9.635683516581118,11.69083865635207,2.35198974609375,0.46097648817271164,-7.384650421142581,-12.63085283835266,-2.1384480039325027,-10.007751629747624,-4.761549212537538,9.653656622314458,18.397090690336167,-38.45621528063349,2.6231012086050405,8,4.059391021728516,4.059391021728516,7.862919807434082,8.847015380859375,-6.770572662353512,3,-0.044077815901863104,-1.1399564413511407,36.755950927734375,1.8235502020852692,44.62871170043945,-1.1142897224898753,44.62871170043945,-0.044077815901863104
1214,2001-08-10,35.496307373046875,37.1299057006836,35.10266876220703,36.41151809692383,9271206.0,-0.024607907356690606,-1.3814993154782662,-0.9029144117359266,19.416821052826236,49.67926092198713,8.172890092142886,8.281873236455695,9.003855285598426,10.476593717773085,11.677042952737645,2.0272369384765696,0.3406492334410416,-7.90917339324951,-14.329555852356116,-1.488790934142905,-11.119364622802813,-4.698982163696208,9.850691726318367,10.22099832060551,-42.54805556473604,3.210191229553304,8,4.954917907714844,4.954917907714844,8.75844669342041,9.717939376831055,-4.940156936645504,4,-0.02911002774379423,2.8130737517842004,36.3918342590332,-1.1399564413511407,36.755950927734375,1.8235502020852692,44.62871170043945,-0.02911002774379423
1215,2001-08-13,35.52582931518555,36.903564453125,34.51221466064453,35.62424087524414,7452401.0,0.0008316905144079012,-1.2500035892208519,0.10752885372858113,19.93264284681335,43.11955714539393,7.276332553182719,8.060283567449531,8.806263349794513,10.374002097403462,12.744681122868023,2.3913497924804688,0.015064228454534145,-7.495362281799316,-14.820861880025092,-0.16986268357354106,-11.158112080912204,-3.8326124826864287,9.164587509116217,10.961536167840007,-38.964479950272604,3.662749799112887,8,4.920476913452148,4.925395965576172,8.74860668182373,9.688417434692383,-5.5601348876953125,0,-0.041551257542911,-1.3814993154782662,35.496307373046875,2.8130737517842004,36.3918342590332,-1.1399564413511407,36.755950927734375,-0.041551257542911
1216,2001-08-14,35.67344665527344,36.26390075683594,35.092830657958984,35.91946792602539,5219851.0,0.004155211656798441,1.505265734979088,2.4999224746104347,21.52249101531679,37.43444401720827,6.070029685597568,7.6622113125084255,8.521185772475448,10.114148640352127,13.958974476616683,1.1710700988769531,-0.4528865918096656,-6.939345550537112,-14.950912738261323,1.0722216371870985,-10.945129144399218,-2.933561956675007,8.39978283046866,18.722819146123147,-31.584774604750972,4.0057835938621045,8,4.39398193359375,4.777778625488281,8.625591278076172,9.127479553222656,-6.544233322143551,1,-0.08413797454547789,-1.2500035892208519,35.52582931518555,-1.3814993154782662,35.496307373046875,2.8130737517842004,36.3918342590332,-0.08413797454547789
1217,2001-08-15,34.374439239501946,35.35853576660156,33.951278686523445,35.32901382446289,7043908.0,-0.03641384664409675,1.776699759892201,3.8800489975656562,15.03355254223527,32.1552925143835,6.1886016141848685,8.684100100807491,9.663217946981426,11.30684013692212,15.337004532209383,1.722167968749993,-1.1254109205818494,-7.779764556884771,-16.577765177260133,1.0182360634905905,-12.178764867072452,-3.3807642466970904,9.118634147994065,13.312683466584932,-32.797713005608145,4.399000310187681,8,5.205863952636726,5.850444793701179,10.170622825622566,10.38220405578614,-7.54800796508788,2,-0.05668471820108023,1.505265734979088,35.67344665527344,-1.2500035892208519,35.52582931518555,-1.3814993154782662,35.496307373046875,-0.05668471820108023
1218,2001-08-16,32.37672805786133,34.04968643188477,31.983089447021484,33.951278686523445,10961179.0,-0.05811618242618244,1.333336922556751,1.649478891926017,9.655593638303031,26.819927304379732,6.948483336608589,10.232985291770646,11.452440921514267,13.186010847327495,17.774766660070394,2.3913497924804616,-2.041689839413408,-9.159464073181155,-18.881522525804826,0.562594379442519,-14.02049329949299,-4.29843484686932,10.353001753556875,7.648196310870004,-31.716315128697097,4.861029226311837,8,6.160434722900391,6.86406135559082,11.99611759185791,12.379915237426758,-6.662324905395508,3,-0.028571470650785136,1.776699759892201,34.374439239501946,1.505265734979088,35.67344665527344,-1.2500035892208519,35.52582931518555,-0.028571470650785136
1219,2001-08-17,32.799888610839844,33.213207244873054,32.17990875244141,32.534183502197266,9099575.0,0.013069898608107478,-1.1212083243603355,-0.16874980315389776,8.359326806329747,21.627733357521695,5.247458987017744,9.377597250291934,10.811893242466574,12.65970889839923,20.34426848246425,1.0332984924316406,-2.9566319002743384,-8.156671524047852,-18.522682523294478,2.209339475198778,-13.339677023671165,-2.9736660244245385,8.855177164138688,16.600006357215015,-16.047466081196895,5.183005499623315,8,5.510931015014648,6.440900802612305,11.521291732788086,11.956754684448242,-7.085485458374023,4,-0.09690968929417854,1.333336922556751,32.37672805786133,1.776699759892201,34.374439239501946,1.505265734979088,35.67344665527344,-0.09690968929417854
1220,2001-08-20,33.852867126464844,34.187461853027344,32.97702407836914,33.262413024902344,7172454.0,0.03210311254767517,-1.0847475444302093,2.222215841385152,11.131270636349953,16.50063697178844,2.7995854620671636,7.884019922336478,9.543253489268999,11.524378109306788,22.68330278698049,1.3875732421875,-3.783333976470068,-6.567361068725589,-17.24927941975399,4.114557282302812,-11.908320244239789,-1.2264018932113885,6.835001015717985,43.67811482735974,18.74268208098257,5.340959175514201,8,2.730867385864258,5.387922286987305,10.448631286621094,10.903776168823242,-5.5601348876953125,0,-0.09738367736321596,-1.1212083243603355,32.799888610839844,1.333336922556751,32.37672805786133,1.776699759892201,34.374439239501946,-0.09738367736321596
1221,2001-08-21,34.738555908203125,35.02394485473633,33.970962524414055,34.22682571411133,4276356.0,0.026162888313997046,-1.0576981136294874,0.8666722658672731,16.136640177517606,15.877802676673106,0.40615391801603806,6.5816410231067835,8.472811681394717,10.56756504948035,24.925329651011623,1.1710777282714844,-4.592812859098132,-5.2029100418090835,-16.007668056914483,5.601847973296316,-10.605289049361787,0.19946896574361972,5.078834364463567,81.63265536761473,61.54329679672321,5.4023790075527005,8,-0.18205833435058594,4.502233505249023,9.452232360839844,10.018087387084961,-6.0521850585937536,1,-0.13739377921538276,-1.0847475444302093,33.852867126464844,-1.1212083243603355,32.799888610839844,1.333336922556751,32.37672805786133,-0.13739377921538276
1222,2001-08-22,34.34491729736328,34.836963653564446,34.05952835083008,34.42364501953125,3105873.0,-0.011331461557585687,-1.3939294272423781,-0.15384615384615385,16.871929383610308,15.340029788811366,0.47139302477663136,6.569597916157193,8.668555190690071,10.895396283783128,26.956347630742215,0.7774353027343679,-5.484624732057576,-5.125167083740237,-16.048135931999404,5.79780176451893,-10.586651507869824,0.3363173403893498,4.68904289273889,77.66985054105793,55.2032585807237,5.461484424129584,8,0.2115802764892578,4.895872116088867,9.651512145996094,10.411725997924805,-4.398904800415043,2,-0.15186246975280426,-1.0576981136294874,34.738555908203125,-1.0847475444302093,33.852867126464844,-1.1212083243603355,32.799888610839844,-0.15186246975280426
1223,2001-08-23,33.75445938110352,34.276031494140625,33.20336532592773,34.14809799194336,4693538.0,-0.017192002855837107,2.303023539914508,4.999999999999909,16.73794223411251,15.042376586732061,0.7245954433421176,6.6442684620075525,9.05334912566149,11.414688192795332,29.185868351036774,1.141551971435554,-6.510655469124558,-5.171912384033199,-16.09627333444594,5.752448566379542,-10.634092859239573,0.290268091173175,4.57441373469058,55.363243363597604,29.935116544484867,5.462180475206371,8,0.6888675689697195,5.486330032348626,9.961503028869622,11.002183914184563,-2.8145122528076243,3,-0.20524778751360828,-1.3939294272423781,34.34491729736328,-1.0576981136294874,34.738555908203125,-1.0847475444302093,33.852867126464844,-0.20524778751360828
1224,2001-08-24,33.90207290649414,34.187461853027344,33.60684585571289,33.75445938110352,3083930.0,0.00437315626134005,-1.6222348563158984,-0.3749975772846093,16.68704356343585,14.681754444134562,0.365493436661275,5.902535292889823,8.697546555274002,11.204529701126617,31.800465929196932,0.5806159973144531,-6.442920854794288,-4.454999732971189,-15.168134077399266,6.258134611456889,-9.81156690518523,0.9015674392428537,3.7922218424226983,45.19221451094695,18.919614188997222,5.356567172214039,8,0.2214221954345703,5.338716506958008,9.892617225646973,10.854570388793945,-3.9068565368652344,4,-0.2415094137933944,2.303023539914508,33.75445938110352,-1.3939294272423781,34.34491729736328,-1.0576981136294874,34.738555908203125,-0.2415094137933944
1225,2001-08-27,34.53189468383789,34.80744171142578,33.96112060546875,34.246505737304695,1591311.0,0.01857767750900874,1.0235225443384912,1.9333522844738924,19.82353491108337,14.492981543664182,-0.46951994449573675,4.61081682011195,7.886355798800359,10.484549616360958,33.695171117986106,0.9053688049316406,-6.342378148827258,-3.254894828796388,-13.471776715401134,6.961987057808358,-8.363335772098765,1.8535461145059884,2.5912795348894093,72.97288236452717,45.64161703629043,5.108440943302374,8,-0.8610820770263672,4.708894729614258,9.105340003967285,10.224748611450195,-4.143039703369141,0,-0.25534340389086607,-1.6222348563158984,33.90207290649414,2.303023539914508,33.75445938110352,-1.3939294272423781,34.34491729736328,-0.25534340389086607
1226,2001-08-28,35.26012420654297,36.35247039794922,35.043624877929695,35.91946792602539,9036310.0,0.021088606037186652,-1.3964016189920943,-2.3103337655220924,42.19711749315668,17.511155427099894,-1.4109180682043458,3.159454638679833,6.988776723468796,9.663352961579996,35.14319792904219,1.8205757141113281,-6.092549211980469,-1.9647470474243178,-11.368021829244505,7.438527734395869,-6.666384438334411,2.7368903434857756,1.3490415350137468,65.31248826495825,33.40879481152453,4.701637390910094,8,-1.0923442840576172,3.9806652069091797,8.45583724975586,9.496519088745117,-4.871269226074219,1,-0.1975997567949732,1.0235225443384912,34.53189468383789,-1.6222348563158984,33.90207290649414,2.303023539914508,33.75445938110352,-0.1975997567949732
1227,2001-08-29,35.24044418334961,35.880104064941406,35.053466796875,35.28964614868164,3199457.0,-0.0005581382265723578,-2.907002740516371,0.07462263441389007,43.769975173197274,21.301642264310367,-1.4030191370860265,2.4531152074597884,6.840780208725995,9.580365340280721,36.669477908273976,0.8266372680664062,-5.860227997960855,-1.443666839599608,-9.90546178509313,7.018128105893915,-5.674564312346369,2.7872306331471535,1.1120262145996094,64.68754807581662,29.791669134775788,4.2308974727467605,8,-0.9742546081542969,4.000345230102539,8.475517272949219,9.516199111938477,-3.7592449188232386,2,-0.18598157559083506,-1.3964016189920943,35.26012420654297,1.0235225443384912,34.53189468383789,-1.6222348563158984,33.90207290649414,-0.18598157559083506
1228,2001-08-30,34.98457717895508,35.50614929199219,34.95505523681641,35.40774154663086,2410904.0,-0.007260606678602066,-1.2857097652047718,8.600558226081564,47.025168326237775,25.59784687763348,-0.8250937860332712,2.0294461889717894,6.9748868822463095,9.726163462219674,39.44014237502456,0.5510940551757741,-5.687417083939785,-1.2020736694335952,-8.741324065875702,6.337176727008508,-4.971698867654645,2.5675515287874546,1.3678932189941406,50.179159679277085,11.659671544788914,3.769625198221052,8,-0.31982994079589844,4.25621223449707,8.95772647857666,9.772066116333008,-3.5427398681640625,3,-0.14402245470149,-2.907002740516371,35.24044418334961,-1.3964016189920943,35.26012420654297,1.0235225443384912,34.53189468383789,-0.14402245470149
1229,2001-08-31,34.78776168823242,35.52582931518555,34.472850799560554,34.738555908203125,1956968.0,-0.005625778745756871,-2.6271081764725848,-0.11628053727575949,45.79126703135971,29.44895758819012,-0.35385634043887393,1.542696656618844,7.061958995267638,9.810648156975674,42.15691337755035,1.052978515624993,-5.281991737518503,-0.9147144317626967,-7.381229141521686,5.551800277996289,-4.147971786642188,2.3185429231167944,1.1277706146240263,34.567970163253456,-7.13018167458614,3.2332573548794934,8,-0.009843826293945312,4.453027725219727,9.17668342590332,9.968881607055664,-3.011333465576172,4,-0.11060828214303065,-1.2857097652047718,34.98457717895508,-2.907002740516371,35.24044418334961,-1.3964016189920943,35.26012420654297,-0.11060828214303065
1230,2001-09-03,35.584877014160156,36.214698791503906,34.39412307739258,35.07314682006836,4080762.0,0.022913670993594648,1.055552325268383,10.399798433987131,49.52977459640573,33.15930585695546,-0.9828009700004827,0.035099844881571585,6.164955348778804,8.904696817388242,44.59295794523439,1.8205757141113281,-4.512385773254508,0.33459262847900106,-4.583081403551958,5.252266660509957,-2.1242443875364785,2.7934296444944806,-3.601787567138672,60.80402205820764,15.530454522172668,2.4588370160154778,9,-0.8069591522216797,3.655912399291992,8.487818717956543,9.17176628112793,-2.4602394104003835,0,-0.1570796673628232,-2.6271081764725848,34.78776168823242,-1.2857097652047718,34.98457717895508,-2.907002740516371,35.24044418334961,-0.1570796673628232
1231,2001-09-04,36.31310653686523,36.3918342590332,35.181396484375,36.017879486083984,2542574.0,0.020464578883194973,4.3478444062426265,0.5769193496686332,60.956627098254174,38.05760560302701,-1.6362627667819183,-1.420906945326358,5.344509124454149,8.07013244684125,46.84019993249989,1.2104377746582031,-3.6955018041852554,1.4786024093627859,-0.7966159153954848,3.7538207341210565,0.3409932469836505,2.616211571741921,-4.245384902954093,96.05910389392122,44.81180677370459,1.1376091623791336,9,-1.5155067443847585,2.927682876586921,8.03759670257569,8.443536758422859,-2.4700775146484233,1,-0.1631436173157521,1.055552325268383,35.584877014160156,-2.6271081764725848,34.78776168823242,-1.2857097652047718,34.98457717895508,-0.1631436173157521
1232,2001-09-05,35.47662734985352,36.26390075683594,35.43726348876953,35.82106018066406,2574116.0,-0.023035186652579753,-2.9069675197648945,-1.1666709737440601,70.16646978826486,43.99410866459949,-0.6955084621086485,-0.7222139636710452,6.066046541566017,8.789147791591112,45.71756621262077,0.875843048095696,-2.9654738405982073,0.7060894012451229,-1.407897528255127,2.8200763307453727,-0.3509040635050056,1.7630828659952513,-3.2359412109375043,54.187225981882705,-2.4686909247214857,1.0569934647501267,9,-0.47728729248047586,3.7592430114746023,8.982325553894036,9.280015945434563,-1.6631202697753977,2,-0.14341195173970733,4.3478444062426265,36.31310653686523,1.055552325268383,35.584877014160156,-2.6271081764725848,34.78776168823242,-0.14341195173970733
1233,2001-09-06,34.78776168823242,36.1064453125,34.768077850341804,35.91946792602539,4101493.0,-0.01941745067330769,-1.2857096322355932,3.2857095391567945,62.500017990503935,49.08443915649594,0.17360137306636858,-0.1683125153706797,6.584228984077512,9.344823535379085,44.14627513400136,1.338367462158196,-2.370202151704703,0.0974273681640625,-1.8745078819928906,2.0693626183210156,-0.8885402569144105,1.0833949932425355,-2.3810296245117186,19.70448053039214,-40.28250953068849,0.9859676250784758,9,0.3887157440185547,4.069231033325195,9.784361839294434,9.968881607055664,1.5745506286621094,3,-0.09504958822414133,-2.9069675197648945,35.47662734985352,4.3478444062426265,36.31310653686523,1.055552325268383,35.584877014160156,-0.09504958822414133
1234,2001-09-07,34.463008880615234,35.309329986572266,34.34491729736328,34.738555908203125,3886041.0,-0.009335260213853891,-2.7692233147219096,0.24347928674958708,54.22345425191958,52.906652416588855,0.655190997887857,0.0791152809987068,6.691983800880379,9.53628847619899,43.12729412980358,0.9644126892089844,-1.773233919287847,-0.17566051483154155,-2.1125168935478555,1.7611958638847725,-1.1440887041896985,0.7927676745266155,-1.896872729082034,5.769241520946277,-53.95581343314869,0.9684281893581584,9,0.9053668975830078,4.133199691772461,10.131257057189941,10.175542831420898,0.20665740966796164,4,-0.08766418452579072,-1.2857096322355932,34.78776168823242,-2.9069675197648945,35.47662734985352,4.3478444062426265,36.31310653686523,-0.08766418452579072
1235,2001-09-10,34.04968643188477,34.88616943359375,34.04968643188477,34.472850799560554,5219556.0,-0.01199322003955805,-2.95346614982418,1.5357246687801973,44.89793496656225,53.20674324696725,1.1096058090320327,0.39650772553851965,6.866658579864946,9.83063662622618,41.95673501484143,0.8364830017089773,-1.1047280263608883,-0.5151758193969656,-2.4219564249151446,1.3916047861212135,-1.468566122156055,0.438214483362124,-1.3305223560515742,0.0,-54.60118435775382,0.9533903027590909,9,1.1710739135742116,4.487476348876946,10.544579505920403,10.58886528015136,0.6199798583984233,0,-0.06676297045425361,-2.7692233147219096,34.463008880615234,-1.2857096322355932,34.78776168823242,-2.9069675197648945,35.47662734985352,-0.06676297045425361
1236,2001-09-11,32.67195510864258,34.7188720703125,31.09740257263184,34.45316696166992,4776200.0,-0.040462379176333885,2.1319164027447846,4.209267105381772,39.185738965585735,52.69738366834374,2.3262238333632013,1.6209524134757913,8.004799338797163,11.07247486887914,41.133317479156844,3.6214694976806605,-0.449562615490791,-1.7428325653076158,-3.7519590480915284,0.2662939174762968,-2.747395806699572,-0.7382693239156595,3.719879150390625,30.476204188452634,-20.33091185357233,1.004563241391955,9,1.0726633071899414,5.19602108001709,11.922310829162598,11.966596603393555,1.6237564086914062,1,0.013855384338399945,-2.95346614982418,34.04968643188477,-2.7692233147219096,34.463008880615234,-1.2857096322355932,34.78776168823242,0.013855384338399945
1237,2001-09-12,32.425933837890625,33.39034652709961,31.27453994750977,31.78627014160156,4586715.0,-0.00753004434334803,-1.54437609237164,-0.35911713432733733,41.0119919252064,52.02925295711803,2.3814572568131993,1.8061121526925703,8.011045349468901,11.190792125339158,39.98428481748179,2.11580657958984,0.13773758009386938,-1.8914285659790053,-4.088933214591698,0.30607608263368746,-2.9901808902853517,-0.7926762416726589,3.8600117874145496,26.522657806145066,-22.72878001428293,1.098752324306346,9,1.3186845779418945,3.7149572372436523,12.249520301818848,12.212617874145508,2.411029815673821,2,0.04370252500392957,2.1319164027447846,32.67195510864258,-2.95346614982418,34.04968643188477,-2.7692233147219096,34.463008880615234,0.04370252500392957
1238,2001-09-13,31.45167732238769,32.96718215942383,30.802175521850586,32.819568634033196,3967392.0,-0.030045596230893645,1.6035508794625175,-2.13845387753153,35.08981649529855,50.840202897555685,3.131143359020914,2.853830190699963,8.747345422291975,12.014669680459907,38.409929232843545,2.165006637573242,0.11919356060046482,-2.8194325447082527,-5.218606969001325,-0.4202581204151805,-4.019019756854785,-1.6198453325617201,4.7304974418640136,14.410462424149758,-33.893984403890954,1.1995872121465354,9,2.1453275680542028,2.514363288879398,10.057451248168949,10.574102401733402,2.598009109497081,3,0.07509392053978803,-1.54437609237164,32.425933837890625,2.1319164027447846,32.67195510864258,-2.95346614982418,34.04968643188477,0.07509392053978803
1239,2001-09-14,29.62126159667969,31.6878604888916,29.42444229125977,31.39263153076172,5235703.0,-0.05819771412970365,-1.090909251088906,1.2949639485253832,23.928929466160866,47.99566454975071,4.63951474636578,4.673514773397638,10.343767902435683,13.705948636299016,36.90049394100251,2.2634181976318324,0.020563077785325845,-4.490916919708251,-7.612744777656399,-1.3690890617601,-6.051830848682325,-2.9300029907341774,6.34571319787597,3.603609266643341,-39.8628010226587,1.5609139289740752,9,3.2868766784667933,3.6559123992919957,10.829963684082028,11.34661483764648,4.28081130981445,4,0.22757473371662407,1.6035508794625175,31.45167732238769,-1.54437609237164,32.425933837890625,2.1319164027447846,32.67195510864258,0.22757473371662407
1240,2001-09-17,30.55615043640137,31.29422187805176,28.53875541687012,29.5523738861084,4946765.0,0.03156141194966766,1.222222564052072,-0.5666668102352977,25.562353707774022,44.06296750636402,3.259004573349184,3.666989101370209,9.186318192514289,12.6422321019777,36.18889610589739,2.7554664611816406,-0.09546290320257356,-3.391192245483392,-6.895393328442996,0.11300883747621171,-5.1432927869631975,-1.6390917040035866,5.018272407956534,32.6433161808935,-7.726773772202996,1.7521005414798019,9,1.8451776504516566,2.165009498596188,9.895074844360348,10.411725997924801,4.162721633911129,0,0.1346215342944972,-1.090909251088906,29.62126159667969,1.6035508794625175,31.45167732238769,-1.54437609237164,32.425933837890625,0.1346215342944972
1241,2001-09-18,29.965694427490234,30.634878158569336,29.44412422180176,30.634878158569336,2801174.0,-0.01932363862850106,2.5588251222049516,-0.6666660332758191,24.131253472722378,38.94794347130374,3.18983880360112,4.0913038016170304,9.554818982262915,13.099119059202387,36.07895780657419,1.1907539367675746,-0.21630456779777063,-3.7430051803588853,-7.647544076462694,0.16153371574492326,-5.695274628410793,-1.790735732306981,5.045875022668646,29.411773956206645,-7.55671053559584,1.9522694480519052,9,2.356905937194824,2.499600410461426,10.483071327209473,11.002182006835938,5.0680885314941335,1,0.15697857008371496,1.222222564052072,30.55615043640137,-1.090909251088906,29.62126159667969,1.6035508794625175,31.45167732238769,0.15697857008371496
1242,2001-09-19,29.129213333129886,30.880901336669922,28.676528930664066,29.84760284423828,2514772.0,-0.02791462405066003,-1.715148411226378,1.0735310464735086,22.83103398287922,34.54027858156766,3.3874821272322713,4.761107028657204,10.174083773974164,13.822523421800359,36.03642392394272,2.204372406005856,-0.48492681313230435,-4.318701076507562,-8.710619663565918,0.07321751055079773,-6.51466037003674,-2.122741782978384,5.3645309943658965,13.333356304303923,-21.056753687552604,2.1959592935291794,9,2.794829368591305,3.336081504821774,11.130113601684567,11.838663101196286,3.9068584442138636,2,0.17736483732391162,2.5588251222049516,29.965694427490234,1.222222564052072,30.55615043640137,-1.090909251088906,29.62126159667969,0.17736483732391162
1243,2001-09-20,26.826431274414066,29.66062355041504,26.17692756652832,29.36539649963379,4074381.0,-0.07905404215282286,1.2264168653094958,3.5342459570468714,19.098527459914223,30.63750893801151,4.964228650608721,6.870500414700761,12.215405098230857,16.00617531207936,35.9368657496186,3.4836959838867188,-1.03662608306999,-6.275081729888914,-11.566041200653903,-0.9841222591239251,-8.920561465271408,-3.6296019945064195,7.190913940231663,11.78573060198337,-21.64904705262217,2.6454797353824935,9,3.705117225646969,4.457949638366696,13.076162338256832,13.915103912353512,6.6328010559082,3,0.2986059642897969,-1.715148411226378,29.129213333129886,2.5588251222049516,29.965694427490234,1.222222564052072,30.55615043640137,0.2986059642897969
1244,2001-09-21,25.71440315246582,26.52136039733887,23.51987075805664,25.88169860839844,8997273.0,-0.04145270425920766,3.1496614784196457,0.06589119625226175,12.602522056686325,27.04912972580308,5.25765950852945,7.734215173008771,13.047659867836018,16.97269873196906,35.99109381339849,3.3065605163574254,-1.6862671502172546,-6.977726364135741,-13.193991897008793,-0.7614608312626885,-10.085859130572267,-3.8695935976992146,7.51890029736817,28.227852852760748,-1.6728194573665753,3.108132766436527,9,3.40496826171875,4.241449356079102,13.174572944641113,14.043037414550781,7.036279678344734,4,0.3241484249118052,1.2264168653094958,26.826431274414066,-1.715148411226378,29.129213333129886,2.5588251222049516,29.965694427490234,0.3241484249118052
1245,2001-09-24,25.71440315246582,25.71440315246582,25.71440315246582,25.71440315246582,0.0,0.0,1.0,-0.0,7.4980170795042085,23.52827173846069,4.415271655390821,7.420198013325681,12.752600688662866,16.825716837437092,36.559687954058454,0.0,-2.2777172436783246,-6.536851787567137,-13.418800992461122,0.34509741732684773,-9.97782639001413,-3.0958771851201448,6.353288374354889,29.81284170704532,7.938696146597696,3.4409746024469916,9,2.7407054901123047,4.241449356079102,13.0614013671875,14.043037414550781,6.347414016723626,0,0.31840792514148575,3.1496614784196457,25.71440315246582,1.2264168653094958,26.826431274414066,-1.715148411226378,29.129213333129886,0.31840792514148575
1246,2001-09-25,28.29273223876953,29.21778106689453,27.80068588256836,28.53875541687012,3969598.0,0.10026789542873238,-1.3040027289571818,-100.0,24.722984532447384,21.718382028154128,1.2856197597874832,4.525131734237831,9.882785206574127,14.104478595870305,37.427636327577716,3.503377914428711,-2.752942833583411,-3.6101531028747544,-10.555885579133815,3.3355793733843093,-7.083019341004288,-0.13728686474522434,2.7492207957994914,64.83958230767237,45.10912047448058,3.4728662381295314,9,-0.049205780029296875,1.6631202697753906,9.619529724121094,11.46470832824707,4.182403564453125,1,0.22713040852015087,1.0,25.71440315246582,3.1496614784196457,25.71440315246582,1.2264168653094958,26.826431274414066,0.22713040852015087
1247,2001-09-26,28.68637084960937,30.21171760559082,28.4206657409668,28.82414436340332,3536254.0,0.01391306458202135,-4.352945032706797,0.5600021707614009,28.07637342468432,20.93911057586366,0.34166973845968585,3.810677971756352,9.205742003325636,13.561855223159842,38.13623043003575,1.918985366821289,-3.1559517815524245,-2.8888108253479032,-9.789826324125979,4.012204673430173,-6.339318574736939,0.5616969240411365,-5.166500091552731,77.20589262225104,55.09802933050711,3.450507749389039,9,-1.0825052261352504,1.2694816589355504,8.212272644042972,10.879171371459964,4.576042175292972,2,0.22126926207054276,-1.3040027289571818,28.29273223876953,1.0,25.71440315246582,3.1496614784196457,25.71440315246582,0.22126926207054276
1248,2001-09-27,29.94601249694824,29.94601249694824,28.145118713378906,28.676528930664066,2348026.0,0.043910805376624396,1.837206926341895,-9.214278792241483,34.791250544429474,22.14603514011573,-1.2896294050181893,2.2706212224215356,7.633102289347544,12.159041045951117,38.870251165611705,1.8008937835693324,-3.4029313391256863,-1.3772409439086957,-8.120267418070735,5.365785530253348,-4.748754180989717,1.994272293172326,-6.292304801940915,96.02942035739372,68.88658233439543,3.3715132370810212,9,-2.5389661788940394,0.00984001159668324,6.952630996704105,9.580165863037113,3.2376728057861293,3,0.10318767083632308,-4.352945032706797,28.68637084960937,-1.3040027289571818,28.29273223876953,1.0,25.71440315246582,0.10318767083632308
1249,2001-09-28,30.9399471282959,30.97931289672852,29.896806716918945,30.4774227142334,2363129.0,0.03319088414355509,2.9999788564138674,0.3643406077451848,39.92346924585796,23.741714644347276,-2.320905073767726,1.0262541266766654,6.34236965494398,11.030973984552595,39.22380916173328,1.0825061798095739,-3.6580620955101892,-0.19091558456420898,-6.73435345672079,6.352522287592372,-3.4626345206424958,3.0808033515140814,-7.155079235076904,99.25229927302138,65.83913697796697,3.27171893607829,9,-3.6903553009033203,-0.9840946197509766,5.902111053466797,8.394332885742188,3.1195812225341797,4,0.08142500022963439,1.837206926341895,29.94601249694824,-4.352945032706797,28.68637084960937,-1.3040027289571818,28.29273223876953,0.08142500022963439
1250,2001-10-01,29.995216369628906,30.97931289672852,29.335872650146484,30.97931289672852,2231830.0,-0.030534336556864883,2.3399980618276794,-2.1276639614674133,41.07611231448708,25.624476737876684,-1.6361714028750818,1.6134738703198792,6.967177462488202,11.840845149831686,40.19546690825359,1.6434402465820348,-3.81834960628904,-0.8561633110046394,-7.067663427330977,5.3553368053216985,-3.96191336916781,2.2495867471585314,-5.92257067626953,69.04020123419149,33.799163769200234,3.105750058163169,10,-2.745624542236328,-0.039363861083984375,6.686925888061523,9.33906364440918,3.523059844970703,0,0.09186353007847092,2.9999788564138674,30.9399471282959,1.837206926341895,29.94601249694824,-4.352945032706797,28.68637084960937,0.09186353007847092
1251,2001-10-02,30.38885498046875,30.38885498046875,28.942235946655273,29.74919319152832,2458585.0,0.013123379607903551,3.5230747211264077,-0.6499990309138459,43.27484636276649,27.896011446753043,-2.194217654039882,0.7939551321896658,6.260159677690808,11.318766423929368,41.40126074980369,1.4466190338134766,-3.688940687281825,-0.16631212234496928,-5.821242268925253,5.488618024235315,-2.9937771956351114,2.661152950945173,-6.0399425989746085,79.16663862594156,41.05381970252196,2.8274650732901425,10,-3.139263153076172,-0.4330024719238281,6.066946029663086,8.851934432983398,4.33001708984375,1,0.05505183363426913,2.3399980618276794,29.995216369628906,2.9999788564138674,30.9399471282959,1.837206926341895,29.94601249694824,0.05505183363426913
1252,2001-10-03,30.38885498046875,30.38885498046875,30.38885498046875,30.38885498046875,0.0,0.0,1.0,0.0,46.250000168244426,30.912841747678623,-2.2314027200576305,0.41450020474522375,5.957768147692676,11.170166561634375,42.6722171888607,0.0,-3.6444924120510933,0.08807649612426616,-5.07065107949785,5.246804071746382,-2.4912872916867954,2.667440283935324,-5.774726578365232,79.16663862594156,36.48359215123699,2.579363787811059,10,-3.139263153076172,-0.4330024719238281,6.3154296875,8.851934432983398,4.615406036376946,2,0.06865282762693048,3.5230747211264077,30.38885498046875,2.3399980618276794,29.995216369628906,2.9999788564138674,30.9399471282959,0.06865282762693048
1253,2001-10-04,31.48119926452637,31.86499786376953,30.605356216430664,31.34342765808105,3392492.0,0.03594555585459469,1.7826044822341227,100.0,56.923071461888576,35.83734723714554,-2.8988791583159035,-0.9889697822312904,4.541889895323305,9.93610840119933,43.35794562306724,1.4761428833007812,-3.4963683849103298,1.345748901367191,-3.403166556885939,6.094664359620321,-1.0287088277593774,3.720206630493756,-6.612463482637853,86.86863281624738,37.621241410990784,2.374457729126566,10,-2.691498756408695,-1.5253467559814489,5.27229022979736,7.759590148925778,2.8243541717529332,3,0.05658023842767257,1.0,30.38885498046875,3.5230747211264077,30.38885498046875,2.3399980618276794,29.995216369628906,0.05658023842767257
1254,2001-10-05,31.441837310791016,31.83547592163086,30.900583267211914,31.1958122253418,2647781.0,-0.0012503320920086436,-1.2352938493882224,1.7857459297816962,53.532188551952906,40.95225517852873,-2.1921724981687447,-1.2517282701314478,4.229334051035025,9.833974469326797,43.87342293728126,0.9348926544189453,-3.24268616089995,1.4574455261230455,-2.886829615231065,5.801720667477156,-0.7146920445540133,3.6295830968001006,-6.153325803989638,85.52189453062546,32.762498357757245,2.172137570677056,10,-1.6089954376220703,-1.4859848022460938,5.510931015014648,7.798952102661133,2.115802764892578,4,0.05539905237489218,1.7826044822341227,31.48119926452637,1.0,30.38885498046875,3.5230747211264077,30.38885498046875,0.05539905237489218
1255,2001-10-08,31.77642822265625,32.081497192382805,30.31996726989746,30.920265197753906,2760702.0,0.010641582696263141,1.402685349470072,3.479982634043527,57.37179307984228,44.57990057268372,-1.7616966120494553,-1.8607602942806807,3.5185189463293085,9.34944032029368,44.356803150909954,1.7615299224853445,-2.649509582518455,1.9056993484497085,-2.0961907253999144,5.907589422299331,-0.09524568847510295,3.90664438537452,-6.093327534436785,90.28214137508473,33.141400601758946,2.0009450369248105,10,-1.6631202697753942,-1.8205757141113281,5.2329254150390625,7.464361190795898,2.5684890747070312,0,0.07184885954381759,-1.2352938493882224,31.441837310791016,1.7826044822341227,31.48119926452637,1.0,30.38885498046875,0.07184885954381759
1256,2001-10-09,33.12463760375977,33.537960052490234,31.323745727539066,31.540245056152344,4106849.0,0.04242797118847563,-1.195126378706889,1.8505734323064804,65.615385062656,48.75090186579169,-2.628874951651163,-3.3448069622214014,1.783911468635047,7.857133839202966,43.391375489754054,2.2142143249511683,-1.7656185106120077,3.2312746047973704,-0.8418115730234774,7.304360782618218,1.1947315158869465,5.267817693707794,-6.929665195207239,87.15589261211943,23.462824383736397,2.036543088910423,10,-2.2830982208252024,-3.168785095214851,3.8847160339355398,6.116151809692376,0.4625282287597585,1,0.011883559770482055,1.402685349470072,31.77642822265625,-1.2352938493882224,31.441837310791016,1.7826044822341227,31.48119926452637,0.011883559770482055
1257,2001-10-10,33.843029022216804,34.04968643188477,32.96718215942383,33.36082077026367,6399567.0,0.021687525371613114,1.417591030687159,0.30434897758217094,81.29939455404937,53.91847342241611,-2.837236066722781,-4.1651385617751835,0.6937792924800092,7.008987578684845,42.275689232548345,1.0825042724609446,-0.7448416973151204,3.8788112640380916,-0.4226740610627715,8.180296589138955,1.7280686014876565,6.029553926588523,-6.9137578492705,94.4591696936813,23.200488196255534,2.150742662550432,10,-2.347067832946781,-3.951143264770515,3.1761655807495046,5.3977603912353445,-0.23618316650391336,2,0.025879570280802344,-1.195126378706889,33.12463760375977,1.402685349470072,31.77642822265625,-1.2352938493882224,31.441837310791016,0.025879570280802344
1258,2001-10-11,33.813507080078125,34.325233459472656,33.213207244873054,33.96112060546875,4943014.0,-0.0008723197358988521,1.5393386644366465,-0.306119865831272,89.99030911931641,59.481455630578175,-2.4601254592002313,-4.163043264035004,0.3797196366136433,6.909308446581235,40.8862766143137,1.1120262145996023,-0.06383860697371091,3.7311978340148926,-0.862018361707996,8.324414029737778,1.4345897361534483,6.027805931876337,-6.029786076059203,87.22366117072468,10.08722168413064,2.2966080978614425,10,-2.17977237701416,-4.000349044799805,3.304098129272461,5.427282333374023,2.1748504638671875,3,0.035215333740673316,1.417591030687159,33.843029022216804,-1.195126378706889,33.12463760375977,1.402685349470072,31.77642822265625,0.035215333740673316
1259,2001-10-12,36.36231231689453,36.667381286621094,33.459232330322266,33.75445938110352,4689784.0,0.07537831644556281,-1.0061544553605186,-17.666761422369188,92.00312756614584,65.14001288076247,-4.647628270845761,-6.514957038788282,-2.4752229413624747,4.2473257533064555,39.073749761879974,3.208148956298828,0.6363188151508758,5.942950534820557,0.5691828329069821,11.316718236734133,3.2560666838637715,8.629834385777343,-7.662779569112086,95.19380697520609,11.572599727455795,2.6868838509567867,10,-3.5575037002563477,-6.268686294555664,0.6544227600097656,2.878477096557617,1.5155067443847656,4,-0.05656292874586044,1.5393386644366465,33.813507080078125,1.417591030687159,33.843029022216804,-1.195126378706889,33.12463760375977,-0.05656292874586044
1260,2001-10-15,34.669666290283196,36.72642517089844,34.04968643188477,36.59849548339844,5261251.0,-0.04654946065750898,1.4504533763573724,-0.7396234529345471,77.04507472007265,68.8922604760187,-2.4833294184651393,-4.7414313134244885,-1.119770875614769,5.81595975597137,36.925778506016115,2.6767387390136648,1.1517634650574564,4.044628715515131,-1.6561169122567136,9.745374343286976,1.1942559016292122,6.895001529401053,-4.6952777762865665,61.93076227864531,-23.072044552060156,2.850372813885922,10,-1.1464700698852468,-4.546518325805657,2.3126258850097727,4.571123123168952,2.627536773681655,0,-0.03207490390270262,-1.0061544553605186,36.36231231689453,1.5393386644366465,33.813507080078125,1.417591030687159,33.843029022216804,-0.03207490390270262
1261,2001-10-16,34.669666290283196,34.669666290283196,34.669666290283196,34.669666290283196,0.0,0.0,1.0,-0.0,76.25215701567771,72.22583345906686,-2.0252101679205694,-4.607164089852368,-1.4639170454982136,5.705616277062333,34.6617282144339,0.0,1.5399135279749956,3.809430122375481,-2.158656918066221,9.777517162817183,0.8253866021546301,6.793473642596332,-3.47991117804424,45.287950942856114,-39.01979209984951,2.98404352022085,10,-1.1464700698852468,-4.546518325805657,2.2092952728271555,4.571123123168952,2.558647155761726,1,-0.009366948911502249,1.4504533763573724,34.669666290283196,-1.0061544553605186,36.36231231689453,1.5393386644366465,33.813507080078125,-0.009366948911502249
1262,2001-10-17,34.295711517333984,35.07314682006836,33.27225112915039,34.836963653564446,5596476.0,-0.010786223605908196,2.55339951978443,-100.0,70.69288890784314,73.75581317528403,-1.1608649331866516,-4.0330805383632224,-1.1917479374535347,5.961847407946934,31.82501542219185,1.8008956909179688,1.9970468785165423,3.1771504402160637,-2.9212913716170448,9.275592252049172,0.12792953429951126,6.226371346132616,-2.10935579453632,30.812329188061565,-49.86410950156289,3.0492209059165534,10,-0.7725152969360352,-4.172563552856445,1.5105857849121094,4.50223445892334,2.794830322265625,2,-0.020659891673521225,1.0,34.669666290283196,1.4504533763573724,34.669666290283196,-1.0061544553605186,36.36231231689453,-0.020659891673521225
1263,2001-10-18,34.836963653564446,35.181396484375,33.459232330322266,34.05952835083008,3658082.0,0.015781918854691046,1.3489913679620793,-1.436364405226737,69.3737852026901,75.5159905809215,-1.31424997660843,-4.156541224692873,-1.8188565769554472,5.298224249744912,28.258730123558536,1.7221641540527344,2.437001893446414,3.317875957489008,-2.6443370289763592,9.280088943954375,0.3367694642563279,6.298982450721692,-1.833395430108645,45.29918022376789,-31.66320354596398,2.9811064932326827,10,-1.3137674331664968,-4.713815689086907,0.10579109191895242,3.960982322692878,2.411033630371101,3,-0.03531070646926748,2.55339951978443,34.295711517333984,1.0,34.669666290283196,1.4504533763573724,34.669666290283196,-0.03531070646926748
1264,2001-10-19,34.04968643188477,35.07314682006836,33.60684585571289,34.78776168823242,3072380.0,-0.02259890470101633,1.2406020296934475,-0.9493719332679093,70.47713415104056,76.9721395888324,-0.13203150534294394,-2.8593899598055614,-1.0994843386634656,5.949296411300182,24.043677520842998,1.4663009643554688,2.8356640413083696,2.1138345718383853,-3.2779455755485074,7.505614719225278,-0.5820555018550593,4.80972464553183,2.6767387390136648,22.50712596812137,-53.16647425106228,2.6958900736934464,10,-0.02460098266602273,-3.9265384674072337,-0.26816368103028054,4.6006460189819265,2.3618316650390554,4,0.056936533496094954,1.3489913679620793,34.836963653564446,2.55339951978443,34.295711517333984,1.0,34.669666290283196,0.056936533496094954
1265,2001-10-22,33.90207290649414,34.23666763305664,32.78020477294922,34.23666763305664,3643852.0,-0.0043352389069992725,7.705832725282743,0.4533341602836483,68.1957182314984,77.25884327425936,0.389806127058165,-2.1786250777766085,-1.0238428584207,5.957992349204979,19.743672566128122,1.4564628601074219,2.997374781795287,1.556837558746338,-3.0290985365167415,6.142773654009417,-0.7361304888852018,3.8498056063778776,2.7619606781005857,46.72130626666116,-27.332710884847344,2.2929680476315406,10,0.8512420654296875,-3.7789249420166016,-0.8094167709350586,4.059392929077148,1.9681892395019531,0,0.11727147675455507,1.2406020296934475,34.04968643188477,1.3489913679620793,34.836963653564446,2.55339951978443,34.295711517333984,0.11727147675455507
1266,2001-10-23,34.7188720703125,34.896011352539055,33.567481994628906,33.951278686523445,2479295.0,0.02409289738923004,1.3684153258164284,-2.294098869025882,70.67669296198078,76.07854309736284,-0.19787800183073045,-2.623834911223099,-1.9093655735629795,5.021642375868851,17.626261204650135,1.3285293579101491,3.267367491738014,2.0523297309875517,-2.2284216311825773,6.333081093157677,-0.08804595009750926,4.192705412072616,1.7898083618164051,80.73771403334297,7.027597474903374,2.140375681085063,10,0.034442901611328125,-4.595724105834961,-2.157628059387207,2.799750328063965,0.3149108886718679,1,0.07426309784576901,7.705832725282743,33.90207290649414,1.2406020296934475,34.04968643188477,1.3489913679620793,34.836963653564446,0.07426309784576901
1267,2001-10-24,35.03378295898437,36.017879486083984,34.266189575195305,34.44332504272461,4531715.0,0.009070308736819355,-2.708344269245482,0.7692326806480447,68.32487914934356,73.67127310069918,-0.3644424919621727,-2.5706290752704106,-2.248880353696727,4.587012489696157,16.162327338717862,1.751689910888679,3.491186446211767,2.0498700141906667,-1.9181742901814545,6.017914318562788,0.06584786200460258,4.033892166376727,1.3257584467773498,69.6048363627364,-2.3399887782506426,1.9840221521860613,10,-0.28046798706053977,-4.910634994506829,-2.6398353576660085,2.484839439392097,0.27554702758789773,2,0.0626404088199608,1.3684153258164284,34.7188720703125,7.705832725282743,33.90207290649414,1.2406020296934475,34.04968643188477,0.0626404088199608
1268,2001-10-25,33.03607177734375,34.88616943359375,32.475135803222656,34.88616943359375,7636506.0,-0.05702242272778335,1.606385259963051,-3.1333268727590258,56.8412192302366,69.76439439670926,1.6890095644142349,-0.34735792295735735,-0.2350918654778127,6.439759244762612,14.482827720519536,2.5586471557617116,3.4465377100360435,-0.10234413146972798,-3.804036268058944,3.599348005119488,-1.953190199764336,1.74850193682488,3.180296163105467,15.833377301178302,-52.14707819469599,1.8508460682946075,10,1.5647087097167969,-2.912923812866211,-0.8414030075073242,4.482550621032715,2.8145103454589773,3,0.12272857649608415,-2.708344269245482,35.03378295898437,1.3684153258164284,34.7188720703125,7.705832725282743,33.90207290649414,0.12272857649608415
1269,2001-10-26,33.459232330322266,33.87255096435547,32.80973052978516,33.09511566162109,3086375.0,0.012809045694976318,-1.2736876466388034,-0.19680943190815903,57.166813370127805,67.55569869115985,0.9060181452216298,-0.6030198768755213,-0.6505682865665392,5.867909281465273,13.318381011950683,1.0628204345703054,3.168868927616167,0.19485216140746786,-3.3604051911207193,3.750109513935655,-1.5827765148566257,1.9724808376715615,2.5586471557617188,27.777807687876393,-35.83743776947499,1.7776286762640938,10,0.7872753143310547,-3.3360843658447266,-2.551267623901367,2.878476142883301,2.411029815673828,4,0.113235262429489,1.606385259963051,33.03607177734375,-2.708344269245482,35.03378295898437,1.3684153258164284,34.7188720703125,0.113235262429489
1270,2001-10-29,32.750682830810554,33.262413024902344,32.524341583251946,33.016387939453125,2325690.0,-0.021176501974601303,-1.0548000488527358,-0.7297251993168933,48.31560911272137,64.45163781305358,1.4681223077538093,0.3399775286699267,0.02364452959322705,6.419154169886234,11.953282550382728,0.9348907470703196,2.7978833260920055,-0.651470661163323,-3.8710206048840092,2.5680792825573597,-2.2612456330236625,0.9583043106970202,3.054632034301754,7.777786152605591,-50.67614501473313,1.609774971860342,10,1.4958248138427663,-1.530268669128425,-3.213070869445808,2.2584972381591726,2.302783966064446,0,0.11177889893243087,-1.2736876466388034,33.459232330322266,1.606385259963051,33.03607177734375,-2.708344269245482,35.03378295898437,0.11177889893243087
1271,2001-10-30,32.061817169189446,32.740840911865234,31.618974685668945,32.37672805786133,3174401.0,-0.02103362745686177,1.1509478811637874,1.1851894390766238,41.95555531053182,61.25860074668566,1.9536045898258863,1.2233240536431467,0.6409081155965666,6.9575259378203,10.541569808298425,1.1317081451416087,2.029570678460672,-1.4239844322204647,-4.3909154056435895,1.5429465412026602,-2.9074499189320306,0.059481054491101304,3.543686952209484,10.067107691867264,-42.021731599656604,1.483465486711563,10,1.7566099166870188,0.20173835754395242,-2.8563365936279226,2.9473628997802805,3.9068565368652415,1,0.11878443934445682,-1.0548000488527358,32.750682830810554,-1.2736876466388034,33.459232330322266,1.606385259963051,33.03607177734375,0.11878443934445682
1272,2001-10-31,32.475135803222656,32.57354736328125,31.21549415588379,31.69770050048828,3240886.0,0.01289130406589667,1.7878706009491143,-2.46874697160572,44.15806587399061,58.456854154607946,1.4023512137743808,1.0269716501859278,0.17200401537234455,6.392232026947973,9.122255902087762,1.358053207397461,1.6251906670226575,-1.1149798393249526,-3.751782758097292,1.5218230794473904,-2.433381298711126,0.20342162006122066,2.8114459633178726,34.316346504088614,-12.777600991036422,1.3184014593861713,10,1.1415510177612305,-0.039363861083984375,-3.375446319580078,2.5340442657470703,4.231609344482422,2,0.07878788163551897,1.1509478811637874,32.061817169189446,-1.0548000488527358,32.750682830810554,-1.2736876466388034,33.459232330322266,0.07878788163551897
1273,2001-11-01,33.262413024902344,33.469070434570305,31.805952072143555,32.366886138916016,2529839.0,0.02424246126174978,1.5413590591801511,1.1518989205103043,34.01015328309161,54.404967391502495,0.4115104788376698,0.40051521270276425,-0.6438213585817394,5.4575859151456285,8.32830275338789,1.6631183624267507,1.2410806243230184,-0.4167633056640625,-2.8673997577864725,2.0338731464583475,-1.6420815317252675,0.8085549203971425,1.6170599805725132,77.0370758537123,34.53918082882276,1.2253182260612048,11,0.35427379608154297,-0.8266410827636719,-4.482553958892822,1.7467670440673828,3.060535430908203,3,0.06153843860147701,1.7878706009491143,32.475135803222656,1.1509478811637874,32.061817169189446,-1.0548000488527358,32.750682830810554,0.06153843860147701
1274,2001-11-02,33.18368530273437,33.803665161132805,32.79004669189453,33.75445938110352,2573277.0,-0.0023668674340925344,2.029408914452538,-0.6373611862479233,40.803910912850064,51.361433244986024,0.3961352987756328,0.6497412700912548,-0.5999039659397027,5.386990831248362,7.420220768966492,1.0136184692382741,0.9652143156408854,-0.5825834274292063,-2.812278431124291,1.6471115762658783,-1.6974309292767487,0.532264074418336,1.329389817781383,76.04563774414174,34.51850439520002,1.1148475018475428,11,0.4330015182495188,-0.3493547439575124,-4.502235889434807,1.8254947662353587,3.0802154541015696,4,0.08036771069090998,1.5413590591801511,33.262413024902344,1.7878706009491143,32.475135803222656,1.1509478811637874,32.061817169189446,0.08036771069090998
1275,2001-11-05,34.05952835083008,34.197303771972656,33.321456909179695,33.57732391357422,1850632.0,0.02639378478024379,1.3116879194123885,-0.8448253968253758,46.593410712703566,48.68551299506633,-0.5084978468569901,-0.04878911993348822,-1.5214018291715519,4.377186903542011,6.139679466969891,1.0136184692382884,0.6807625545979477,0.17910461425780966,-1.8460385383260132,2.2042477668416325,-0.8334669620341018,1.191676190549721,-2.844034194946289,95.37946955435427,52.08381845388728,1.0125715762919123,11,-0.4428415298461914,-1.2251977920532227,-5.456806182861328,0.9496517181396484,2.233898162841804,0,0.053163795356017784,2.029408914452538,33.18368530273437,1.5413590591801511,33.262413024902344,1.7878706009491143,32.475135803222656,0.053163795356017784
1276,2001-11-06,33.51827621459961,34.14809799194336,32.88845443725586,33.911914825439446,2488565.0,-0.015891357351026758,1.9090909090909092,-0.8163313740536373,45.73894048065086,46.17596425410048,-0.17372953993223206,0.5517542254529246,-1.0565118144713637,4.783584832448014,5.73394319959913,1.2596435546875,0.4163800787134804,-0.3818294525146513,-2.383560983306694,1.6199020782773914,-1.3826952179106726,0.6190363128813701,-2.2431458663940447,77.22766893938376,31.016494102550936,1.0008657653960218,11,-0.46744441986083984,-0.6839456558227539,-4.915554046630859,1.4909038543701172,1.7615318298339844,1,0.04580159708829856,1.3116879194123885,34.05952835083008,2.029408914452538,33.18368530273437,1.5413590591801511,33.262413024902344,0.04580159708829856
1277,2001-11-07,34.7188720703125,34.896011352539055,32.731002807617195,33.68557357788086,3544759.0,0.03581914081816495,2.1205597327798436,-2.6249927318539092,49.39637721032954,45.34875958522191,-1.5910042571525054,-0.6111977575021825,-2.3204587414661546,3.4564183710746335,5.43453259452443,2.165008544921861,0.21468509479910125,0.7749742507934556,-1.2595529258232645,2.8095014274101793,-0.24228933751490445,1.7922378391018157,-3.3852982536315928,94.2674471214713,45.96052151416599,1.0172635883083612,11,-1.6631193161010742,-1.1956758499145508,-6.11614990234375,0.29030799865722656,-0.09840774536132812,2,0.03599776033078195,1.9090909090909092,33.51827621459961,1.3116879194123885,34.05952835083008,2.029408914452538,33.18368530273437,0.03599776033078195
1278,2001-11-08,35.004261016845696,35.683284759521484,34.541736602783196,34.78776168823242,4364455.0,0.008219994761213156,-2.2222114545982694,0.20952254377512022,55.14317425083232,45.12391079418909,-1.7520969734824803,-0.8461889662506152,-2.658940056343127,3.0707601319619116,5.431395022364463,1.1415481567382884,-0.10450227496419728,1.0008255004882756,-1.0866384643959606,3.0882894653725117,-0.0429064819538425,2.0445574829303936,-3.5281896987304613,77.00003747142775,24.379139735929456,1.0437319824421174,11,-1.5548715591430593,-1.4810647964477468,-6.401538848876946,0.004919052124030543,-0.8069572448730398,3,0.048636482571081,2.1205597327798436,34.7188720703125,1.9090909090909092,33.51827621459961,1.3116879194123885,34.05952835083008,0.048636482571081
1279,2001-11-09,34.305553436279304,34.5909423828125,33.90207290649414,34.571258544921875,2480914.0,-0.01996064365507222,3.5160991834744224,-1.2272791345103504,52.05206028637662,45.53907203570633,-1.028915248974684,-0.3261932312023177,-2.016193614614032,3.672445535289846,5.054975065014354,1.1021881103515554,-0.43609557060911897,0.4049558639526438,-1.3728970809490875,2.182808808854375,-0.48397060849821827,1.293882336403506,-2.577049311679694,53.33334194745485,-0.032417592443870547,0.8889264724508645,11,-0.8561639785766673,-0.7823572158813548,-4.932776927948005,0.7036266326904226,0.8364791870117116,4,0.05880666007264512,-2.2222114545982694,35.004261016845696,2.1205597327798436,34.7188720703125,1.9090909090909092,33.51827621459961,0.05880666007264512
1280,2001-11-12,33.557640075683594,34.33507537841797,32.731002807617195,34.33507537841797,2400758.0,-0.02180152440872052,3.126575073601552,2.925932838499497,44.052419827533654,45.772056982039864,-0.17265366180437525,0.3521955910146204,-1.3597833498902716,4.319416794357807,4.813709119758229,1.6040725708007741,-0.5266609386773524,-0.2873561859130831,-2.0332046891085227,1.4584923172823565,-1.1602804375108065,0.5855680656846403,-1.5918491129886725,27.999943146798667,-20.998639384227562,0.8729242515977205,11,-0.10825061798095703,-0.03444385528564453,-3.66329288482666,1.4515399932861328,1.1612319946289062,0,0.08064514295548886,3.5160991834744224,34.305553436279304,-2.2222114545982694,35.004261016845696,2.1205597327798436,34.7188720703125,0.08064514295548886
1281,2001-11-13,34.34491729736328,34.5909423828125,33.27225112915039,33.27225112915039,2766745.0,0.023460446560131132,-1.458716966638572,-1.3797497546614328,46.634619685300024,46.047229627740904,-0.6727634340108679,-0.4855530091627642,-2.254778638853672,3.4353791942605767,4.503039233180224,1.3186912536621094,-0.6373765093574733,0.5161584854125962,-1.2032358707421267,2.235552841567319,-0.3435386926647652,1.3758556634899577,-2.1560767068587694,54.6666787264365,7.932831516683017,0.859697178077361,11,-0.6002988815307617,-0.37395763397216797,-4.310337066650391,0.6642627716064453,-0.3247528076171946,1,0.05673355388915713,3.126575073601552,33.557640075683594,3.5160991834744224,34.305553436279304,-2.2222114545982694,35.004261016845696,0.05673355388915713
1282,2001-11-14,33.58716583251953,34.97473907470703,32.917980194091804,33.852867126464844,5440892.0,-0.02206298702899845,-1.5644212338703296,-0.24770175644486173,53.06346187774821,48.16426391603609,0.2897929295673407,0.2280885026499888,-1.5888049426882986,4.085482052178037,4.77873955310808,2.0567588806152273,-0.5837818873210026,-0.20616569519042827,-1.9142101917858199,1.5018788014049633,-1.060187943488124,0.6478565531072675,-1.1886585918740025,29.0000426399007,-20.748476589048536,0.8540222482976958,11,0.6199779510498047,0.38379383087158203,-3.188469886779785,1.4220142364501953,0.5117263793945241,2,0.05039550584155639,-1.458716966638572,34.34491729736328,3.126575073601552,33.557640075683594,3.5160991834744224,34.305553436279304,0.05039550584155639
1283,2001-11-15,33.60684585571289,34.384281158447266,33.459232330322266,33.656051635742195,3048071.0,0.0005859387866036236,-4.371432368674618,0.185192097857949,50.85910240937642,49.28150741565013,0.3621977105802259,0.1175529457085247,-1.6797187128986373,3.9347051683359453,5.082373358620263,0.925048828125,-0.3779633748153657,-0.12497978210448935,-1.7619008593954177,1.511941295186439,-0.9434403207499571,0.6934807565409784,-1.0112519639348037,39.03502657340736,-12.935272867190243,0.8184605386454649,11,0.6002979278564453,0.36411380767822266,-2.9129223823547363,1.402334213256836,0.2657051086425781,3,0.030161071157648545,-1.5644212338703296,33.58716583251953,-1.458716966638572,34.34491729736328,3.126575073601552,33.557640075683594,0.030161071157648545
1284,2001-11-16,35.98835754394531,36.36231231689453,33.60684585571289,33.75445938110352,6340513.0,0.07086388584210401,-1.1789877751717586,-45.399100705474346,65.7718230555529,51.41244212041117,-1.7652697224676217,-2.2253671700403572,-4.095790104423436,1.4152868325529084,5.674857471458031,2.7554664611816406,-0.15193021337709212,2.1595983505249023,0.23848826090933528,4.080708440140466,1.1990433057171188,3.120153395332686,-3.207502200102624,89.70193061225345,30.81384012581293,0.9605550448077821,11,-1.4416999816894531,-2.017397880554199,-5.26491117477417,-0.9840965270996094,-2.1158065795898438,4,-0.049767588581546285,-4.371432368674618,33.60684585571289,-1.5644212338703296,33.58716583251953,-1.458716966638572,34.34491729736328,-0.049767588581546285
1285,2001-11-19,37.8778190612793,37.8778190612793,35.81121826171875,35.81121826171875,5440834.0,0.05250202138363136,1.0,0.9251096732769499,75.36480952311238,54.70420534735134,-3.4153032919415836,-4.007152711539511,-5.985243506863348,-0.6086224001661833,6.145005359899207,2.066600799560547,0.19568675106677347,3.8502725601196275,1.2093063522956342,6.491238767943621,2.529789456207631,5.170755664031624,-4.810447159592464,100.0,33.49319756466052,1.3204831039119973,11,-2.5734081268310547,-3.331162452697754,-6.4286017417907715,-3.2524356842041016,-4.005268096923828,0,-0.0722266092871473,-1.1789877751717586,35.98835754394531,-4.371432368674618,33.60684585571289,-1.5644212338703296,33.58716583251953,-0.0722266092871473
1286,2001-11-20,37.29720306396485,38.43875122070313,36.08676528930664,37.8778190612793,4131920.0,-0.015328654386756457,1.7630110128950436,-0.28095217878455836,70.72758636521652,57.07433969789434,-2.5057847236106667,-3.397670956734636,-5.3669508422656484,-0.15729600109333575,7.108156187983121,2.3519859313964915,0.46271752010775913,3.140740013122567,0.1316250746271166,6.149854951618018,1.6361825438748454,4.645297482370289,-3.7487864463187677,79.32266795279557,8.382784155994656,1.5045574692477244,11,-1.7123260498046875,-2.470080375671394,-5.474030971527107,-2.9326038360595774,-3.424652099609382,1,-0.06912933898100893,1.0,37.8778190612793,-1.1789877751717586,35.98835754394531,-4.371432368674618,33.60684585571289,-0.06912933898100893
1287,2001-11-21,37.22831344604492,37.592430114746094,36.55913162231445,37.10038375854492,2387157.0,-0.0018470451471060967,1.4137891087961931,-0.22033441739759146,68.16950658507574,58.52170995725472,-2.283646262005881,-3.3264939453039233,-5.252477034864782,-0.215638033883927,7.6164065279482385,1.0332984924316406,0.6297305032499878,2.9621238708496094,-0.32856304555283344,6.252810787252049,1.3167804126483915,4.607467329050827,-3.093056676031992,75.69167220157632,5.294891018024572,1.6453434582012203,11,-1.6434364318847585,-2.401190757751465,-5.405141353607178,-2.922760009765625,-2.489757537841797,2,-0.08617497434978927,1.7630110128950436,37.29720306396485,1.0,37.8778190612793,-1.1789877751717586,35.98835754394531,-0.08617497434978927
1288,2001-11-22,37.09054183959961,37.789249420166016,36.93308639526367,37.44481658935547,1176088.0,-0.0037007211364809,-1.5588206791583772,-2.7692927003816794,67.80268646722647,60.271779532904695,-2.0325591018013114,-3.0244631626898553,-5.03837430512597,-0.19823434604409584,8.333999275073916,0.8561630249023438,0.8648974121001629,2.621628761291504,-0.8448357308033465,6.088093253386354,0.8883965152440751,4.354861007338933,-2.438865735503853,72.09776932155944,2.3157474287318536,1.7332322460474257,11,-1.505664825439446,-2.2634191513061523,-5.267369747161865,-3.011331558227539,-1.8599395751953125,3,-0.08065801898023306,1.4137891087961931,37.22831344604492,1.7630110128950436,37.29720306396485,1.0,37.8778190612793,-0.08065801898023306
1289,2001-11-23,37.24799728393555,37.39561080932617,36.30326461791992,37.12006378173828,2295272.0,0.00424516430676225,4.1627978256362175,-0.36111380301708823,65.54702659428833,62.660069173655216,-1.931894575316747,-3.039349249246982,-5.05708639999618,-0.4614365725434979,8.924232220768788,1.09234619140625,0.9916692570277164,2.5896459579467788,-1.0540624818150945,6.233354397708656,0.7677917380658386,4.411500177827719,-2.1418721658469053,54.68167458390907,-11.372417076405625,1.8218542198809384,11,-1.5696315765380788,-2.42087459564209,-5.424825191497803,-4.895872116088867,-2.01739501953125,4,-0.09062088073754915,-1.5588206791583772,37.09054183959961,1.4137891087961931,37.22831344604492,1.7630110128950436,37.29720306396485,-0.09062088073754915
1290,2001-11-26,36.41151809692383,38.01559066772461,36.41151809692383,37.592430114746094,3132740.0,-0.0224570244847091,-1.7166673665644816,-9.230670602618003,63.71269736118907,64.55763335986511,-0.7241750422038749,-2.0180117831735984,-4.118862110095172,0.26602944630136705,9.504717002690164,1.6040725708007812,1.0198149355184398,1.570125007629393,-2.037708926826248,5.177958942085038,-0.23379195959842747,3.3740419748572137,-0.9054778465214497,13.807599921499767,-48.73324604757793,1.8039169672278217,11,-0.7331523895263601,-1.584395408630371,-4.337401390075684,-6.086629867553707,-1.1809158325195312,0,-0.0697297796211046,4.1627978256362175,37.24799728393555,-1.5588206791583772,37.09054183959961,1.4137891087961931,37.22831344604492,-0.0697297796211046
1291,2001-11-27,35.870262145996094,36.89372253417969,34.935375213623054,36.60833740234375,2994307.0,-0.014864965242233685,1.9924804579342719,0.6250044416592101,55.82088723258015,64.86401395484644,0.0628104743927338,-1.2404036228439068,-3.4610176598750684,0.6999891203733952,9.294688555288143,1.9583473205566335,1.130727239044191,0.838446807861331,-2.546831806235403,4.223725421958068,-0.854192499187036,2.531086114909698,2.5684890747070384,30.351348673618343,-27.012361916000632,1.6926393070483685,11,0.07872962951660156,-1.0431394577026367,-3.43203067779541,-5.545373916625973,-0.2558631896972656,1,-0.05569268419365636,-1.7166673665644816,36.41151809692383,4.1627978256362175,37.24799728393555,-1.5588206791583772,37.09054183959961,-0.05569268419365636
1292,2001-11-28,35.03378295898437,35.870262145996094,34.45316696166992,35.47662734985352,3176689.0,-0.023319572731505533,1.3040063014199903,0.599998966312131,50.14137168715481,64.78426609682182,1.2584070366569406,-0.21334700807388174,-2.4882997209924653,1.4326465812327385,8.768097036837,1.4170951843261719,1.3925673722227287,-0.1259647369384851,-3.290624476374937,3.038695002497967,-1.7082946066567075,1.4563651327797373,3.334900741577165,16.298341949825687,-36.987743162980834,1.5823298697182253,11,0.9890155792236399,-0.20666027069091086,-2.5955514907836843,-4.822065353393548,1.604076385498054,2,-0.033146063500718914,1.9924804579342719,35.870262145996094,-1.7166673665644816,36.41151809692383,4.1627978256362175,37.24799728393555,-0.033146063500718914
1293,2001-11-29,35.309329986572266,35.84074020385742,34.64014434814453,34.64014434814453,1955595.0,0.007865180529047944,-2.588229593610872,-1.5111078569028449,55.00982033994593,63.588488017309935,1.3966239823540931,-0.34538973523297045,-2.547360261923771,1.047383667720517,8.777518148673007,1.2005958557128906,1.5930505600988454,0.04723644256591797,-2.988847984207908,3.083320869339744,-1.470805770820995,1.5652786559528309,2.902733044433603,24.033161003482288,-28.038785249078362,1.5180422133869145,11,1.1366291046142578,-0.4822072982788086,-2.871098518371582,-5.186182022094727,2.0862808227539062,3,-0.016164964857339426,1.3040063014199903,35.03378295898437,1.9924804579342719,35.870262145996094,-1.7166673665644816,36.41151809692383,-0.016164964857339426
1294,2001-11-30,35.85058212280273,35.91946792602539,34.649986267089844,35.59471893310547,1964775.0,0.015328870200490785,5.4500479702293845,0.3823500909230724,61.68505762231591,62.0685155838881,0.9317573931310648,-0.7131647515648112,-2.825523557143974,0.39844914298988954,9.008124968502345,1.2694816589355469,1.8078752915061642,0.4551437377929588,-2.4269429378608223,3.33723041344674,-0.9858996000339317,1.8961870756198493,2.211125065429705,39.22652880278563,-15.233949405329192,1.4410433378268923,11,0.5953769683837962,-1.0234594345092702,-3.4886178970336843,-5.727434158325188,1.436779022216804,4,-0.017293439093255092,-2.588229593610872,35.309329986572266,1.3040063014199903,35.03378295898437,1.9924804579342719,35.870262145996094,-0.017293439093255092
1295,2001-12-03,35.870262145996094,36.11628723144531,34.92553329467773,35.70296859741211,2567317.0,0.0005489457082161753,2.6119368444195237,0.6538398461378083,58.43306818919969,60.70245800877512,0.6675587950724946,-0.6221306128961643,-2.576461733757995,0.2653940225684295,9.534115716553302,1.1907539367675852,2.073792795984474,0.3842870712280302,-2.434162531288166,3.2027366737442264,-1.024937730030068,1.7935118724861283,2.047103433173838,58.06445058199966,3.480101510532549,1.4092248012580966,12,0.3641166687011719,-1.0431394577026367,-3.685434341430664,-5.747114181518555,2.1158065795898438,0,-0.017832595674609486,5.4500479702293845,35.85058212280273,-2.588229593610872,35.309329986572266,1.3040063014199903,35.03378295898437,-0.017832595674609486
1296,2001-12-04,35.053466796875,36.09660720825195,34.463008880615234,35.81121826171875,2832186.0,-0.022770821852280965,1.4592581532506763,-4.5294721240451485,58.05405437118441,59.578518873898304,1.2657126055534036,0.33262845417581843,-1.5779948663196492,0.952857184986101,9.720528714006699,1.6335983276367188,1.9629828023246034,-0.5092678070068359,-3.181927053173858,2.1633914391601863,-1.8455974300903506,0.8270618160766787,2.7253308375949317,36.09479399142616,-20.828327483316656,1.3363296230835122,12,1.1809120178222656,-0.22634410858154297,-2.3200058937072754,-4.930318832397461,2.6865768432617188,1,0.005053293831270622,2.6119368444195237,35.870262145996094,5.4500479702293845,35.85058212280273,-2.588229593610872,35.309329986572266,0.005053293831270622
1297,2001-12-05,35.96867370605469,36.3918342590332,35.32901382446289,35.39789962768555,3623851.0,0.026108884307593838,-2.0000053838409397,-0.7532470801449859,61.81102707685286,58.91277894163457,0.17101978424780384,-0.5103094785451674,-2.3098398902562423,-0.08295909904437337,10.423323417980255,1.3383674621582031,1.5577321256868544,0.34344902038574077,-2.304463473865475,2.9913615146369565,-0.9805072267398671,1.6674052675113487,1.6770987015032404,78.06123054407374,18.095662669680813,1.3239562471256074,12,0.2657051086425781,-1.1415510177612305,-2.927682399749756,-5.845525741577148,1.6532783508300852,2,-0.009849536089406086,1.4592581532506763,35.053466796875,2.6119368444195237,35.870262145996094,5.4500479702293845,35.85058212280273,-0.009849536089406086
1298,2001-12-06,36.70674514770508,37.45465850830078,36.017879486083984,36.214698791503906,4132435.0,0.020519840338904416,-2.2444471243921664,0.8620685045948204,54.299167702719785,57.6630168425714,-0.7009286047109313,-1.1745133144165365,-2.892800695204542,-0.9575854615133039,10.93548397081914,1.4859848022460938,1.252745689197802,0.9963962554931669,-1.6768044975080016,3.6695970084943355,-0.34020412100741737,2.332996631993751,0.8113230420173281,74.99996812212541,18.01941296396339,1.336600376500583,12,-0.4723663330078125,-1.5843935012817383,-3.680515766143799,-6.583597183227539,-0.11809158325194602,3,-0.001876652450264027,-2.0000053838409397,35.96867370605469,1.4592581532506763,35.053466796875,2.6119368444195237,35.870262145996094,-0.001876652450264027
1299,2001-12-07,36.32294845581055,37.680999755859375,36.32294845581055,37.07086181640625,3262846.0,-0.01045575384987596,-2.6315738469149905,-1.5200058920666424,38.64941392435099,54.878207571811615,-0.5164607995140926,-0.6659739527470094,-2.387197458605442,-0.7084621717696962,11.919853184246035,1.3580513000488281,0.9787640879349411,0.5117298126220717,-2.0895591222124423,3.113018747456586,-0.7889146547951853,1.8123742800393288,-1.869781494140625,57.798161874968145,6.000712883160631,1.3006444674172568,12,-0.25586509704589844,-0.7380714416503835,-3.2967190742492676,-6.199800491333008,-0.8167991638183594,4,0.029531257761759022,-2.2444471243921664,36.70674514770508,-2.0000053838409397,35.96867370605469,1.4592581532506763,35.053466796875,0.029531257761759022
1300,2001-12-10,36.26390075683594,36.65753936767578,35.575035095214844,36.4902458190918,2074448.0,-0.0016256306683485322,2.8596620082287734,0.3026354042874412,41.8351242120696,53.324233902866006,-0.5370290293989513,-0.41506516473894806,-2.1740618116036075,-0.7887839611500311,12.228780570949652,1.0825042724609375,0.6995904832061868,0.31736907958984517,-2.062456521018234,2.6971946801979243,-0.8725437207141908,1.5072818798938812,-1.7461771392822243,55.963237499362826,7.331631450996099,1.1899128003040385,12,-0.19681739807128906,-0.6790237426757741,-3.0383920669555664,-6.140752792358398,-0.75775146484375,0,0.028222567534758713,-2.6315738469149905,36.32294845581055,-2.2444471243921664,36.70674514770508,-2.0000053838409397,35.96867370605469,0.028222567534758713
1301,2001-12-11,36.29342651367188,36.40167617797852,35.880104064941406,36.31310653686523,2231985.0,0.0008141914195587407,4.3000096908612075,0.08694699587083972,42.56653343096006,52.48258520773325,-0.5590013665957159,-0.30686174142783784,-2.0586696593238543,-0.9546798690914855,12.715900517990136,0.5215721130371165,0.4354737625144267,0.2494693756103601,-2.010818913948711,2.509757665169431,-0.8806747691691754,1.3796135203898956,-1.7124373733520528,41.00418613628247,-4.030819829540675,1.130144144779537,12,-0.22142219543457742,-0.7085494995117188,-3.067917823791511,-6.170278549194343,-1.554870605468757,1,0.04663770755501506,2.8596620082287734,36.26390075683594,-2.6315738469149905,36.32294845581055,-2.2444471243921664,36.70674514770508,0.04663770755501506
1302,2001-12-12,35.279808044433594,36.40167617797852,34.571258544921875,36.067081451416016,3181815.0,-0.02792843130577527,1.5135108943617372,40.00368288430879,37.36264379903682,50.521787814298904,0.551144558303136,0.885465374960873,-0.9089237227867528,-0.07606789626133548,13.284758306926655,1.8304176330566477,0.21125736477308976,-0.8487812042236342,-2.8314502403324866,1.1338878318852181,-1.840115722278064,0.1425533138307955,2.4011917114257812,22.784838076545633,-18.049190087204387,0.9913345180544273,12,0.7921962738037109,0.3050689697265696,-2.3372268676757812,-5.156660079956055,0.09840774536132812,2,0.06973494846129968,4.3000096908612075,36.29342651367188,2.8596620082287734,36.26390075683594,-2.6315738469149905,36.32294845581055,0.06973494846129968
1303,2001-12-13,34.62046432495117,35.35853576660156,34.36459732055664,34.98457717895508,2650028.0,-0.018688982622921402,-1.269662627723238,0.4624986069319068,32.8626478014274,47.319297834200185,1.2320609589258424,1.7124380000536021,-0.15352242298780538,0.42939418028424825,13.933460052897493,0.9939384460449219,0.10838123205675032,-1.5588058471679673,-3.308152692655028,0.19054099831909355,-2.433479269911494,-0.6841324244244404,2.998340606689453,7.715197699496764,-30.071449798893887,0.8746734227435301,12,1.402334213256836,0.9644126892089915,-1.3309898376464844,-4.497316360473633,0.36411285400390625,3,0.08669692306149712,1.5135108943617372,35.279808044433594,4.3000096908612075,36.29342651367188,2.8596620082287734,36.26390075683594,0.08669692306149712
1304,2001-12-14,34.197303771972656,35.02394485473633,33.76430130004883,34.45316696166992,2440383.0,-0.012222844529371057,-1.2456178529774797,0.7027029858564694,34.73541148483153,44.68622486704816,1.56010281131379,2.1023246848511263,0.3640279944887368,0.6841223562939831,13.976698995770281,1.2596435546875,0.1243727563271193,-1.892413711547853,-3.853475069273486,0.06864764617778008,-2.872944390410666,-0.91188303268504,3.29133285522461,14.966015993249346,-24.785825129623372,0.9805306788628165,12,1.5253467559814453,1.387573242187507,-0.7110109329223633,-4.074155807495117,1.2301177978515625,4,0.0699280214728617,-1.269662627723238,34.62046432495117,1.5135108943617372,35.279808044433594,4.3000096908612075,36.29342651367188,0.0699280214728617
1305,2001-12-17,35.142032623291016,35.2306022644043,33.98080062866211,34.374439239501946,2584340.0,0.027625828562912513,1.6458313144038506,-3.0000149091288875,45.244217731476354,43.26290968485838,0.5601131831062105,0.9930425331525043,-0.4841735614242779,-0.4356259704126373,13.23516598965028,1.2498016357421875,0.08297171788247937,-0.8108955383300795,-2.6227826500595057,1.0009915733993466,-1.716839094194789,0.09504801753462999,2.123143884277347,52.2387368883899,10.831096365300148,0.9059435558647115,12,0.5806179046630859,0.44284439086914773,-1.6557397842407227,-5.018884658813477,-0.20665740966796164,0,0.010361286514196877,-1.2456178529774797,34.197303771972656,-1.269662627723238,34.62046432495117,1.5135108943617372,35.279808044433594,0.010361286514196877
1306,2001-12-18,34.7188720703125,35.59471893310547,34.541736602783196,34.935375213623054,3206280.0,-0.012041436461989297,-2.6896641604009357,-0.2820544677467515,47.82608237670992,41.709026940398054,1.0402093060514233,1.2786964013542956,-0.010876159563153465,-0.20067887028876896,12.106841930661611,1.0529823303222727,-0.09424341863361008,-1.1051395416259737,-2.8808452243054816,0.6705661410535342,-1.9929923829657241,-0.21728670028622332,2.3362519248046922,36.19397372181681,-8.043249217265348,0.8878528413397537,12,1.0037784576416016,0.959493637084968,-1.232579231262207,-4.595724105834961,1.6040763854980469,1,0.02267577184204872,1.6458313144038506,35.142032623291016,-1.2456178529774797,34.197303771972656,-1.269662627723238,34.62046432495117,0.02267577184204872
1307,2001-12-19,34.02016448974609,35.201080322265625,33.665889739990234,34.64014434814453,4555359.0,-0.02012472004134791,-1.3111127701239857,2.86360673068446,41.59177277705595,40.297094170879845,1.6019123223131544,1.8179409742534816,0.7077234941017636,0.3109124281211493,11.128246823816463,1.5351905822753906,-0.2534567477977987,-1.643439674377447,-3.464056140378574,0.17717679162367972,-2.5537479073780105,-0.7331314413768837,2.8375101436670036,18.367346938775142,-27.25132364245821,0.910308233000562,12,1.653280258178718,1.6582012176513814,-0.16237545013427024,-3.8970165252685476,2.991649627685554,2,0.02111663565511468,-2.6896641604009357,34.7188720703125,1.6458313144038506,35.142032623291016,-1.2456178529774797,34.197303771972656,0.02111663565511468
1308,2001-12-20,34.098892211914055,34.44332504272461,33.803665161132805,33.852867126464844,2478860.0,0.002314148780547365,-2.7143205227598837,-0.39682754547019145,37.841517539172656,40.207327905860026,1.2453165705798028,1.584850805769264,0.6511645255393006,0.06153961554250742,10.005796179755336,0.639659881591804,-0.35382775814498757,-1.4151294708251996,-3.2337023347262033,0.4034433930758041,-2.324415902775705,-0.5058430388746942,2.5034396300252055,22.448979591836366,-22.987736998701852,0.9092864319505024,12,1.0628223419189524,1.85009956359864,-0.009840488433830785,-3.9757442474365163,2.9227638244628977,3,0.03751803929377728,-1.3111127701239857,34.02016448974609,-2.6896641604009357,34.7188720703125,1.6458313144038506,35.142032623291016,0.03751803929377728
1309,2001-12-21,33.87255096435547,34.836963653564446,33.459232330322266,33.93159866333008,5307692.0,-0.006637788880411333,-2.1111091968627225,-0.24000682234006956,36.52059048219145,39.616824158095795,1.215319119567738,1.6288585616111249,0.8153333111860377,0.1215723828234303,9.182224356292085,1.3777313232421804,-0.5939664170510994,-1.472698402404788,-3.239485991711284,0.29408918690170793,-2.3560921970580324,-0.5893046077515436,2.494865509427868,19.354775323550165,-23.473183536918143,0.8833937946532475,12,1.0579032897949219,2.0764408111572266,0.21650075912475586,-3.7494029998779297,2.8046722412109375,4,0.032829715593898134,-2.7143205227598837,34.098892211914055,-1.3111127701239857,34.02016448974609,-2.6896641604009357,34.7188720703125,0.032829715593898134
1310,2001-12-24,33.87255096435547,33.87255096435547,33.87255096435547,33.87255096435547,0.0,0.0,1.0,-0.0,41.04476316657315,39.44773857316392,0.9392003364198658,1.5061118325557814,0.8064463768464307,-0.048938608489876856,8.007504031087299,0.0,-0.8069772140291036,-1.34575004577637,-3.1543203567774114,0.46282026522467135,-2.250035201276887,-0.4414648902758529,2.204047095081762,19.354775323550165,-23.32004775934964,0.9042851555005195,12,1.0579032897949219,2.0764408111572266,0.3862576484680176,-3.7494029998779297,2.0961227416992188,0,0.045903557931168626,-2.1111091968627225,33.87255096435547,-2.7143205227598837,34.098892211914055,-1.3111127701239857,34.02016448974609,0.045903557931168626
1311,2001-12-25,33.87255096435547,33.87255096435547,33.87255096435547,33.87255096435547,0.0,0.0,1.0,0.0,31.54246449815055,38.801051984176546,0.6254596965841515,1.4216640620049503,0.7973762131722282,-0.22118066106403234,7.811055820301482,0.0,-0.8685141201799382,-1.2458644866943374,-3.1222186543335297,0.630489680944855,-2.1840415705139336,-0.30768740287474117,1.942310522170267,23.728743032970883,-13.872199302016355,0.9381770838195951,12,0.6544246673583984,2.0764408111572266,1.0529828071594238,-3.1737060546875,2.4405555725097585,1,0.03137715403797037,1.0,33.87255096435547,-2.1111091968627225,33.87255096435547,-2.7143205227598837,34.098892211914055,0.03137715403797037
1312,2001-12-26,33.87255096435547,33.87255096435547,33.87255096435547,33.87255096435547,0.0,0.0,1.0,0.0,21.314746419589397,37.51795183063899,0.4524249552560846,1.4020929201193013,0.8001745668364464,-0.2694658068612057,7.914590918117084,0.0,-0.973201102408467,-1.187802886962892,-3.1452954422868302,0.7696896683610461,-2.166549164624861,-0.20905660930092296,1.7067476065499179,29.9999446234953,-2.7517044777231483,0.9787462776619689,12,0.6544246673583984,1.8648605346679688,1.333448886871338,-2.8932399749755824,2.7161026000976634,2,0.07234168734541613,1.0,33.87255096435547,1.0,33.87255096435547,-2.1111091968627225,33.87255096435547,0.07234168734541613
1313,2001-12-27,34.738555908203125,34.85664749145508,34.10873413085937,34.305553436279304,1294750.0,0.02556656995686457,1.23529411764708,100.0,35.390213171000454,37.59070757354665,-0.4414949908775512,0.5176760460404921,-0.07036011790929564,-1.1733964153401786,7.932309139637931,0.9840965270996094,-1.0815492081479903,-0.29325923919677876,-2.2521105079682613,1.6655920295747038,-1.27268487358252,0.6861663951889625,0.6287360386439502,91.54928424018082,59.40610518961543,0.9794256343857428,12,-0.2115802764892578,0.9988555908203125,0.46744394302368164,-3.7592449188232386,2.046916961669922,3,0.06543905323052623,1.0,33.87255096435547,1.0,33.87255096435547,1.0,33.87255096435547,0.06543905323052623
1314,2001-12-28,35.2306022644043,35.33885192871094,34.836963653564446,35.063304901123054,1120578.0,0.014164272041169657,1.6153861445184745,0.38636583883215303,41.17648208507255,37.13873694616845,-0.8622260958374071,-0.024452856629253006,-0.535931805848918,-1.6865932284798646,8.040254766557522,0.6002960205078125,-1.057441185027649,0.22978610992431925,-1.693814412078325,2.1533866319269634,-0.7320141510770029,1.1915863709256413,-1.7713699340820312,92.61750029918154,60.864799501899626,0.9618002610013229,12,-0.7036266326904297,0.5068092346191406,-0.024602413177490234,-4.2512912750244105,1.1612319946289062,4,0.05083801175270497,1.23529411764708,34.738555908203125,1.0,33.87255096435547,1.0,33.87255096435547,0.05083801175270497
1315,2001-12-31,35.2306022644043,35.2306022644043,35.2306022644043,35.2306022644043,0.0,0.0,1.0,0.0,40.87836046015962,36.36676784432953,-0.9480375369727128,-0.07887566259390155,-0.5041525340944091,-1.7084297902752752,8.031526367185425,0.0,-0.9323113681658555,0.2617691040039034,-1.6218188599418895,2.1453570679496963,-0.6800248779689895,1.2035630859767963,-1.733777542114261,92.61750029918154,59.4724462450004,0.9417939819728953,12,-0.8315601348876953,0.5068092346191406,0.02214193344116211,-4.2512912750244105,0.6888656616210938,0,0.04106148768917639,1.6153861445184745,35.2306022644043,1.23529411764708,34.738555908203125,1.0,33.87255096435547,0.04106148768917639
1316,2002-01-01,35.2306022644043,35.2306022644043,35.2306022644043,35.2306022644043,0.0,0.0,1.0,0.0,49.488741532863784,37.24420881719707,-0.9697997165479109,-0.0684333066280658,-0.498049949595746,-1.7328450691820905,8.36131356514738,0.0,-0.7939039147515814,0.25291233062743856,-1.6340140784372394,2.1398387396921166,-0.6905508739048969,1.196375535159774,-1.6969369979858442,92.61750029918154,55.75933849903858,0.9434632045323377,1,-0.8315601348876953,0.33951377868652344,0.02214193344116211,-4.2512912750244105,-0.5117301940917969,1,0.020949725358402782,1.0,35.2306022644043,1.6153861445184745,35.2306022644043,1.23529411764708,34.738555908203125,0.020949725358402782
1317,2002-01-02,35.61439895629883,35.91946792602539,34.935375213623054,34.95505523681641,2322178.0,0.010893844193015756,-1.8169097133123688,100.0,60.95444065311092,39.812311385412436,-1.2333749388461541,-0.5060791758223218,-0.8813105562095274,-2.118331705077779,8.712933443430959,0.9840927124023366,-0.8058314344592077,0.6544227600097656,-1.1996996773457411,2.5085451973652724,-0.2726384586679842,1.5814839786875154,-2.044629956634523,83.1521910873381,40.84756265535871,0.9270612186777519,1,-0.925048828125,-0.04428291320800781,-0.22634172439575195,-4.635087966918942,-1.3678932189941335,2,0.01961868236001285,1.0,35.2306022644043,1.0,35.2306022644043,1.6153861445184745,35.2306022644043,0.01961868236001285
1318,2002-01-03,36.63785934448242,36.903564453125,35.42742156982422,35.584877014160156,3739397.0,0.028737264089152337,-1.1582720972712188,1.5970157888951417,73.75479624276062,43.949445358809,-2.077253391408611,-1.6179163352382062,-1.8279290516132392,-3.105650070137486,8.669878715616372,1.4761428833007812,-0.786320056743044,1.6813274383544936,-0.15933951096550913,3.5219943876744964,0.7609939636944958,2.6016609130144914,-2.974102387763672,87.14289142348738,39.67074262312207,0.9203334746600013,1,-1.2498016357421875,-1.0677433013916016,-1.2128987312316895,-5.6585483551025355,-2.7357864379882812,3,-0.001343030976963977,-1.8169097133123688,35.61439895629883,1.0,35.2306022644043,1.0,35.2306022644043,-0.001343030976963977
1319,2002-01-04,37.39561080932617,37.39561080932617,36.4902458190918,36.8543586730957,3743694.0,0.02068219809784999,2.345446344248199,0.5140182514409509,72.76343005459259,47.473741679700055,-2.550965093382949,-2.415004811369016,-2.512090988601841,-3.8292429705813547,8.603188512242921,0.905364990234375,-0.6255180360339452,2.385445785522464,0.3274579143719265,4.443433656673001,1.3564518499471916,3.414439721097736,-3.5374654028230452,100.0,50.93601430146478,1.0289939355752689,1,-1.7615299224853516,-1.8254947662353516,-1.7590699195861816,-6.4162998199462855,-2.971965789794922,4,-0.016315763434487374,-1.1582720972712188,36.63785934448242,-1.8169097133123688,35.61439895629883,1.0,35.2306022644043,-0.016315763434487374
1320,2002-01-07,37.28736114501953,37.38577270507813,36.19501495361328,37.24799728393555,3525544.0,-0.002894715769147016,9.083178551239056,0.07272740087112188,77.7070268134907,52.60313749251562,-2.1315384993947504,-2.3464525324203294,-2.307150247487357,-3.7039304884600597,9.010172158087936,1.2005958557128906,-0.4269184334605285,2.226023101806639,-0.006706509062787802,4.458752712676066,1.1096582963719257,3.3423879072413527,-3.146218506290559,95.60002852996266,43.052966705633764,1.1163648054347122,1,-1.653280258178711,-1.717245101928711,-1.650820255279541,-6.308050155639645,-3.3656044006347585,0,-0.02401690166551096,2.345446344248199,37.39561080932617,-1.1582720972712188,36.63785934448242,-1.8169097133123688,35.61439895629883,-0.02401690166551096
1321,2002-01-08,37.98606872558594,37.98606872558594,36.65753936767578,36.80515670776367,4410124.0,0.018738456117850966,1.2500056530208128,29.999903091384823,92.78134413115416,60.543870571578374,-2.442204406015769,-3.0692097140141072,-2.8768465507223056,-4.395481000119972,9.577117148868968,1.3285293579101562,-0.1571752950833556,2.8400985717773466,0.3031342490627935,5.3770628944919,1.57161641042007,4.108580733134623,-3.5845686332091873,100.0,41.34780168055255,1.2684821613572774,1,-1.9386672973632812,-2.263418197631836,-2.455317974090576,-7.006757736206051,-4.005268096923828,1,-0.05440417681781751,9.083178551239056,37.28736114501953,2.345446344248199,37.39561080932617,-1.1582720972712188,36.63785934448242,-0.05440417681781751
1322,2002-01-09,37.74004364013672,38.14352416992188,37.22831344604492,37.789249420166016,4626194.0,-0.006476718799897974,1.4155838925498498,-0.041667608836802136,87.90983671666748,66.37938429887471,-1.7767239886608195,-2.771516660069416,-2.5153336213769606,-4.137371523414757,10.748395513030552,0.9152107238769602,0.08164622823154133,2.4710617065429688,-0.31916784794991315,5.261291261035851,1.0759469292965278,3.8661764837894097,-2.9800866844390512,85.14487156079247,21.00799747072338,1.3951147772464392,1,-1.2497997283935547,-1.9386653900146484,-2.2092928886413574,-5.663466453552246,-3.788764953613274,2,-0.08005214828663287,1.2500056530208128,37.98606872558594,9.083178551239056,37.28736114501953,2.345446344248199,37.39561080932617,-0.08005214828663287
1323,2002-01-10,37.62195205688477,37.69084167480469,36.3918342590332,37.39561080932617,3069423.0,-0.003129079138805113,6.135041696349998,-4.599891464454753,89.937092607386,71.7972299124651,-1.3484095008252126,-2.547651063613962,-2.3061255005361545,-3.998331633212416,11.515705981050948,1.3482093811035156,0.4017918880922551,2.2028957366943445,-0.7581142785491863,5.163905751937875,0.7223907290725791,3.68340074431611,-2.4559670354801995,73.23224808629779,3.289019362501733,1.480505007621766,1,-1.0825023651123047,-1.8205738067627024,-2.0912013053894114,-4.5022335052490305,-4.172561645507827,3,-0.08972012708102894,1.4155838925498498,37.74004364013672,1.2500056530208128,37.98606872558594,9.083178551239056,37.28736114501953,-0.08972012708102894
1324,2002-01-11,36.58865356445313,37.30704116821289,36.204856872558594,37.20863342285156,3391311.0,-0.027465307777472137,1.6988015953819857,-2.739137762496933,73.71134638593546,75.44533945977352,-0.11422476732866471,-1.3976722445619956,-1.189300845558499,-2.9522377099190535,11.854372147416639,1.417095184326179,0.7730567423679986,1.050029754638679,-1.896345617433525,3.996405126710883,-0.4231579313974265,2.5232174406747845,-1.0653638452264786,20.20203997729037,-53.82119049188317,1.4731876860361026,1,-0.04920387268066406,-0.7872753143310618,-0.9102883338928294,-3.2967185974121165,-3.188468933105476,4,-0.07342660623535702,6.135041696349998,37.62195205688477,1.4155838925498498,37.74004364013672,1.2500056530208128,37.98606872558594,-0.07342660623535702
1325,2002-01-14,35.50614929199219,36.69690322875977,35.42742156982422,36.60833740234375,2376495.0,-0.029585791413560658,-1.015620457408675,1.7777805124166481,61.99422580529514,76.8348377122659,1.1303440541122711,-0.301972908131404,-0.06236243532319463,-1.873159272377876,12.102858813498987,1.269481658935554,1.0003605027424811,-0.05068035125732706,-2.9912316130426007,2.8898709105279465,-1.5209559821499639,1.4195952796353097,2.6373748779296946,2.898554795578706,-74.28569897644577,1.4702756308926375,1,1.0333003997802805,0.2952289581298828,0.31983089447021484,-2.214214324951172,-2.7357826232910156,0,-0.0304877970167573,1.6988015953819857,36.58865356445313,6.135041696349998,37.62195205688477,1.4155838925498498,37.74004364013672,-0.0304877970167573
1326,2002-01-15,35.50614929199219,35.50614929199219,35.50614929199219,35.50614929199219,0.0,0.0,1.0,-0.0,61.99422580529514,76.95036939584192,1.311454277964458,-0.2529361076664003,0.00043668177821842846,-1.888247636143447,12.651615534500671,0.0,1.1719331231896888,-0.09004421234131144,-3.0043249674436865,2.8242365427610636,-1.5471845898925025,1.3670961652098796,2.5830528259277443,2.898554795578706,-76.9389786665453,1.4571403775511886,1,1.2793235778808594,0.2952289581298828,0.31983089447021484,-1.8156557083129883,-2.5881690979003835,1,-0.04462304640747816,-1.015620457408675,35.50614929199219,1.6988015953819857,36.58865356445313,6.135041696349998,37.62195205688477,-0.04462304640747816
1327,2002-01-16,34.738555908203125,35.61439895629883,34.738555908203125,35.35853576660156,2876260.0,-0.021618604075496872,-1.8253919421131648,-100.0,50.0,74.31094759109074,2.1699359562821456,0.6021072338826414,0.7844997477715623,-1.1400450803921203,12.477231761446651,0.8758430480957031,1.3388254361173537,-0.8935571670532241,-3.743036306821516,1.9559219727150676,-2.31829673693737,0.5311824028309218,3.297410598754894,0.0,-75.1192670914441,1.4247395698841474,1,1.702484130859375,1.0628223419189453,1.0898847579956055,-1.0480623245239258,-1.0825042724609304,2,-0.021813090951258607,1.0,35.50614929199219,-1.015620457408675,35.50614929199219,1.6988015953819857,36.58865356445313,-0.021813090951258607
1328,2002-01-17,35.37821578979492,35.61439895629883,34.896011352539055,34.896011352539055,3162223.0,0.018413542672358174,-1.979597648864324,-0.7777743594792268,51.07603546445602,71.90123708107556,1.4894350104544287,0.06662096363796621,0.1598816749230707,-1.7914875920191804,12.293424072608945,0.8758430480957031,1.4699378061161852,-0.31786346435546875,-3.078475073661224,2.4427481449502864,-1.6981692690083463,1.0624423402974088,2.525854293212902,24.904167898139498,-46.018790060518604,1.3803058046528769,1,1.0628242492675781,0.42316246032714844,0.4502248764038086,-1.6877222061157227,-1.869781494140618,3,-0.04033377804437177,-1.8253919421131648,34.738555908203125,1.0,35.50614929199219,-1.015620457408675,35.50614929199219,-0.04033377804437177
1329,2002-01-18,34.98457717895508,35.575035095214844,34.216983795166016,34.98457717895508,4330093.0,-0.011126581769377752,1.2999967697128274,0.0,48.30392495129577,68.6342257630539,1.6819803023840407,0.5774473919945322,0.586822988821659,-1.4088976379093339,12.64269455916006,1.3580513000488281,1.5066199068119985,-0.7671033859252958,-3.4155900575743203,1.8813832857237287,-2.091346721749808,0.5571399498992164,2.792872337060558,30.9523516526789,-35.688608725713195,1.3242433358245131,1,1.1956768035888672,0.8168010711669922,0.8192605972290039,-0.6052179336547852,-0.7380714416503835,4,-0.043881815684816194,-1.979597648864324,35.37821578979492,-1.8253919421131648,34.738555908203125,1.0,35.50614929199219,-0.043881815684816194
1330,2002-01-21,35.42742156982422,35.42742156982422,34.51221466064453,34.738555908203125,2164784.0,0.012658274776450096,1.6571419078313454,100.0,51.278774597109795,64.02282914816008,1.0589141191336608,0.27095464473204345,0.20722499302632968,-1.8730553940826553,13.01084005680504,0.9152069091796875,1.3865088847823515,-0.4020025253295927,-2.9055546354052524,2.101549584746067,-1.6537785803674225,0.8497735297082372,2.136400002940441,86.61976829254976,22.303626177235273,1.2517760550378303,1,0.7528324127197266,0.37395668029785156,0.22634220123291016,-1.0480623245239258,-0.9840965270996094,0,-0.057222254644783144,1.2999967697128274,34.98457717895508,-1.979597648864324,35.37821578979492,-1.8253919421131648,34.738555908203125,-0.057222254644783144
1331,2002-01-22,34.935375213623054,35.683284759521484,34.78776168823242,35.32901382446289,3359685.0,-0.013888855987766013,-1.5999933548194172,-0.5714301536144142,45.64944289053636,59.32722983414552,1.1987751438910763,0.8924648418492396,0.7327239453546426,-1.4170277553300892,13.304850024289362,0.8955230712890625,1.1970141169736337,-0.9471900939941307,-3.3174183188765767,1.4230381308883153,-2.1323042064353572,0.23792401844709588,2.4276360924856846,48.99344922499021,-12.40551887048128,1.1851141124412243,1,1.0185375213622976,0.8660030364990163,0.7183885574340749,-0.556015968322761,-0.04920578002930398,1,-0.061971813145938026,1.6571419078313454,35.42742156982422,1.2999967697128274,34.98457717895508,-1.979597648864324,35.37821578979492,-0.061971813145938026
1332,2002-01-23,36.32294845581055,36.3918342590332,34.896011352539055,34.98457717895508,4232719.0,0.03971828651339093,1.0266641168900401,-3.400000000000061,48.072285105278,54.675584556133515,-0.45924720057235646,-0.3184450095088778,-0.5801549263993024,-2.8195605258056773,13.527315029813646,1.4958229064941477,1.014155289776319,0.3178632736206026,-1.8604494966543044,2.4961760438955096,-0.7712931115168473,1.4070196587580526,0.8513011996416253,96.83261886887765,37.0918364784626,1.089156385137452,1,-0.5609359741210938,-0.5215702056884766,-0.6224403381347656,-1.943589210510254,-0.059047698974609375,2,-0.0937415162169759,-1.5999933548194172,34.935375213623054,1.6571419078313454,35.42742156982422,1.2999967697128274,34.98457717895508,-0.0937415162169759
1333,2002-01-24,37.01181411743164,37.27751922607422,36.17533493041992,36.36231231689453,4063551.0,0.018965025993392226,-1.1538467272720496,0.48529269252036505,47.63062082868218,51.77772616088315,-1.3899284353412753,-0.8730325389321365,-1.1854159453379793,-3.508532647115196,14.291788463402547,1.1021842956542969,0.6906169160567686,0.8930660247802749,-1.2438275689710778,3.0299596185316275,-0.17538077209540148,1.9615128216559512,-2.794830322265625,91.31834560844372,35.15528016345545,1.068446796875675,1,-1.2645626068115234,-1.2104358673095703,-1.3359088897705078,-2.1846914291381836,-0.2558631896972656,3,-0.09066733316670816,1.0266641168900401,36.32294845581055,-1.5999933548194172,34.935375213623054,1.6571419078313454,35.42742156982422,-0.09066733316670816
1334,2002-01-25,37.02165603637695,37.051177978515625,36.42135620117188,37.01181411743164,1948378.0,0.00026591290321742456,17.285967438254307,0.015153027962622532,48.339486385805216,50.26053289205093,-1.4884121090883653,-0.7819018229696084,-1.1865900969226715,-3.51323949989294,14.70543759924049,0.6298217773437429,0.38329526908445644,0.8133552551269503,-1.3169295619674557,2.9436400722213563,-0.2517871534202527,1.8784976636741533,-2.743461532592775,90.74737759826075,37.9381102664086,1.0651424085472039,1,-1.274404525756836,-1.2202777862548828,-1.4663028717041016,-2.194533348083496,0.38379669189453836,4,-0.09489639624090851,-1.1538467272720496,37.01181411743164,1.0266641168900401,36.32294845581055,-1.5999933548194172,34.935375213623054,-0.09489639624090851
1335,2002-01-28,36.677223205566406,37.051177978515625,36.509925842285156,36.83467864990234,1778836.0,-0.009303550075450806,-1.1999875957453408,-15.998449612402379,41.44144413812782,47.9768904845879,-1.0732575409619756,-0.34101917210404054,-0.8982254390675735,-3.1590227498079955,15.141440848376142,0.5412521362304688,0.04700126123145054,0.3965913772583036,-1.6917419749400011,2.4849247294566084,-0.6475752988408487,1.440758053357456,-2.3390422073364263,75.88937832765158,27.849419672889574,1.0441666760991506,1,-0.9299716949462891,-0.6691856384277344,-1.2375001907348633,-1.8501005172729492,0.5215682983398438,0,-0.06627321415904808,17.285967438254307,37.02165603637695,-1.1538467272720496,37.01181411743164,1.0266641168900401,36.32294845581055,-0.06627321415904808
1336,2002-01-29,35.96867370605469,36.903564453125,35.42742156982422,36.82483673095703,2597906.0,-0.019318515350534637,1.912620336150899,5.437493943211797,39.077672871652275,46.76329858143815,-0.3265382710265712,0.448663098493121,-0.23641567115824813,-2.4227117425769933,15.294903331651216,1.4761428833007812,-0.18435765405970272,-0.3488616943359375,-2.3844873043330637,1.6867639156611887,-1.3666744993345006,0.6689511106626256,-1.5717059432678226,45.041310399841265,1.6248601987919926,1.0178128049985637,1,-0.2214221954345703,0.039363861083984375,-0.5289506912231445,-1.1415510177612305,1.1317100524902344,1,-0.04240769831536251,-1.1999875957453408,36.677223205566406,17.285967438254307,37.02165603637695,-1.1538467272720496,37.01181411743164,-0.04240769831536251
1337,2002-01-30,36.31310653686523,36.60833740234375,35.496307373046875,35.59471893310547,2996834.0,0.009575911350675037,-1.4301070786980496,-0.8390780527361593,42.14876222172175,45.77137933224546,-0.47397656486237594,0.16786618678349896,-0.622328707932077,-2.733170107031526,14.882323160605187,1.112030029296875,-0.2671136074267153,-0.03936424255371662,-2.0479837923952644,1.9692553072878312,-1.043674017474487,0.9649455323670537,-1.858527744812612,47.87233603853221,7.887519010941162,1.0043097749207723,1,-0.5658550262451101,-0.3050689697265554,-1.075122833251946,-1.4859838485717702,0.4920501708984446,2,-0.03929537402212735,1.912620336150899,35.96867370605469,-1.1999875957453408,36.677223205566406,17.285967438254307,37.02165603637695,-0.03929537402212735
1338,2002-01-31,36.58865356445313,36.64769744873047,35.96867370605469,36.46072006225586,2076379.0,0.007588087439122537,4.520040934675081,0.1780842285247115,50.0,45.95983211543482,-0.6255496126681876,-0.11758486339214613,-0.9325678227597649,-2.957239361570906,13.716524264809715,0.6790237426757812,-0.3433483449537391,0.23864307403565022,-1.7686247192052278,2.2459108672765282,-0.7649908225847852,1.2422769706560857,-2.077615963720085,71.51516005807524,27.828839911676525,1.0036338966204374,1,-0.6937866210937571,-0.4625244140625071,-1.4564599990844798,-1.761530876159675,1.2498016357421804,3,-0.008875779127677452,-1.4301070786980496,36.31310653686523,1.912620336150899,35.96867370605469,-1.1999875957453408,36.677223205566406,-0.008875779127677452
1339,2002-02-01,36.78547286987305,37.24799728393555,36.047401428222656,36.74610900878906,2707948.0,0.0053792442805582485,1.4897968870517968,0.3076900140143551,59.55882562518991,46.879837785221504,-0.6035129890192721,-0.38204554096056853,-1.1675834697721115,-3.071687266647544,12.321817115063647,1.2005958557128906,-0.24917754741811393,0.4659692764282255,-1.4923368128785555,2.4242753657350065,-0.5131837682251685,1.4451223210816195,-2.2191056366331736,74.59460705328202,24.68524803776799,0.9791530446533911,2,-0.7528324127197266,-0.6052188873291016,-1.6532793045043945,-1.9583501815795898,0.9840965270996094,4,-0.000802543499796915,4.520040934675081,36.58865356445313,-1.4301070786980496,36.31310653686523,1.912620336150899,35.96867370605469,-0.000802543499796915
1340,2002-02-04,36.3918342590332,36.903564453125,36.3918342590332,36.755950927734375,1469156.0,-0.010700925667921246,-1.8108034488900064,-9.250024227153794,56.249996635112105,48.057677090174366,-0.06558260241281033,-0.06212256005104422,-0.7905364913626869,-2.6120575032007167,11.18307968768382,0.5117301940917969,-0.21131996077089354,0.11710700988769673,-1.788257056834638,2.0224710766100316,-0.8355750234734742,1.0697890432488677,-1.7712439859366427,52.97295145342198,-2.7638661029552125,0.9526820333611681,2,-0.3050689697265625,-0.2115802764892578,-1.2596406936645508,-1.564711570739746,2.0370750427246094,0,0.027852909584701324,1.4897968870517968,36.78547286987305,4.520040934675081,36.58865356445313,-1.4301070786980496,36.31310653686523,0.027852909584701324
1341,2002-02-05,35.91946792602539,36.40167617797852,35.40774154663086,36.037559509277344,3134577.0,-0.012980008912042207,1.3488251547153596,0.3243234748719238,58.695636297243034,49.23804944483714,0.6269923476913206,0.2608550614714886,-0.32314384572345034,-2.066348950645107,9.576632641610502,0.9939346313476634,-0.12208785349356077,-0.25192928314208984,-1.9826690502289637,1.478810483944784,-1.1172991666855268,0.6134406004013471,-1.2457390738692737,27.807351392585588,-33.53481932906002,0.8653698835434356,2,0.42316246032714844,0.2607860565185547,-0.8512411117553711,-1.0923452377319336,2.81451416015625,1,0.03561644010194054,-1.8108034488900064,36.3918342590332,1.4897968870517968,36.78547286987305,4.520040934675081,36.58865356445313,0.03561644010194054
1342,2002-02-06,34.7188720703125,35.909629821777344,34.216983795166016,35.575035095214844,4321872.0,-0.03342465590485544,1.2193506759832142,7.249991924282068,45.515396163400304,49.003024482028046,1.7613455966663878,1.289627086127254,0.8853910972551375,-0.7852914789798149,8.13044354979186,1.702484130859375,-0.11570336364558642,-1.301466560363771,-2.982396092837945,0.37946297211040303,-2.1419313266008544,-0.4610017941266875,2.5586471557617188,16.55843093427574,-47.35253224912808,0.8404647662370868,2,1.0136184692382812,1.4613819122314453,0.26570701599121094,0.10825061798095703,4.694133758544922,2,0.06859415488525644,1.3488251547153596,35.91946792602539,-1.8108034488900064,36.3918342590332,1.4897968870517968,36.78547286987305,0.06859415488525644
1343,2002-02-07,34.246505737304695,34.67950820922852,33.51827621459961,34.44332504272461,3790146.0,-0.013605463105229143,2.4705825347872903,0.22988531353869726,45.03311326281291,48.63564969058446,2.01175969975926,1.5770011720927428,1.3514882029156041,-0.19762459137843535,7.715471753680918,1.2005958557128906,-0.0243670083739147,-1.605060577392571,-3.2867186010929785,0.07659744630783649,-2.4458895892427748,-0.7642315655423673,2.969802780151362,19.525039786279343,-46.54921053197955,0.8408290118502032,2,1.1366310119628835,1.5843944549560476,0.8832273483276296,0.5806169509887624,5.904571533203118,3,0.07471276018889839,1.2193506759832142,34.7188720703125,1.3488251547153596,35.91946792602539,-1.8108034488900064,36.3918342590332,0.07471276018889839
1344,2002-02-08,33.90207290649414,34.197303771972656,33.488754272460945,33.951278686523445,2283571.0,-0.010057459101159183,1.6181679787436218,0.2500048454308039,39.59730705532148,48.43074557027264,2.086568508340349,1.802244282482178,1.6680713652424544,0.27903240632686277,7.482251201993324,0.75775146484375,-0.06749437483858145,-1.815164375305173,-3.6692759525699614,0.03894720195961554,-2.742220163937567,-0.8881085866727787,3.166314318847661,12.103707443932379,-49.24956220562491,0.9270557886323948,2,1.4663028717041016,1.9140663146972727,1.5770139694213867,0.9250497817993164,5.530616760253906,4,0.11611037191024187,2.4705825347872903,34.246505737304695,1.2193506759832142,34.7188720703125,1.3488251547153596,35.91946792602539,0.11611037191024187
1345,2002-02-11,34.42364501953125,34.50237274169922,33.75445938110352,34.305553436279304,1992443.0,0.015384667317413392,4.428571428571377,-2.39995348476577,46.524060568465444,49.25812198102966,1.3541076474379992,1.2600172296550625,1.1235016543752678,-0.10594025756516601,7.8911762085784405,0.747913360595696,-0.15608605922068364,-1.239467048645018,-3.1806792741460157,0.7017451768559795,-2.2100731613955205,-0.26886093589451576,2.429964228637701,32.094603885516484,-29.548870768848538,0.9706061127504992,2,0.9447307586669922,1.3924942016601634,1.1784534454345703,0.40347766876220703,5.4125213623046875,0,0.09719843367961167,1.6181679787436218,33.90207290649414,2.4705825347872903,34.246505737304695,1.2193506759832142,34.7188720703125,0.09719843367961167
1346,2002-02-12,33.92175674438477,34.5909423828125,33.57732391357422,34.492530822753906,3013011.0,-0.014579753970322296,1.641016593695489,-4.833317181897701,31.458979636801544,48.070368360482966,1.7155102676856515,1.7255927744234967,1.6224179694557108,0.48984723150130094,8.369446624076748,1.0136184692382812,-0.28038480895659745,-1.6621356964111271,-3.753804099204409,0.42953270638215457,-2.7079698978077715,-0.6163014950144827,2.7299612052417004,17.886192953871515,-37.68239751874738,1.0458342013966413,2,1.4466190338134695,1.8943824768066406,1.6803417205810476,0.9053659439086843,5.3829994201660085,1,0.13286907843058948,4.428571428571377,34.42364501953125,1.6181679787436218,33.90207290649414,2.4705825347872903,34.246505737304695,0.13286907843058948
1347,2002-02-13,33.98080062866211,34.14809799194336,33.537960052490234,33.911914825439446,2140692.0,0.0017405904040364018,2.024373640918975,-0.12068838763577001,24.074081325006304,45.18971072992811,1.4425347481472812,1.6937062343777711,1.5315225767003255,0.5197138955738865,9.311503139708474,0.610137939453125,-0.32807919788205453,-1.5652040481567369,-3.7468603099049176,0.6164522135914439,-2.6560321790308237,-0.47437591728265005,2.4811395003344288,41.32225315474281,-9.322535660190752,1.090828130874089,2,1.3875751495361328,1.835338592529304,1.9042253494262695,0.8463220596313477,4.940158843994141,2,0.13987844222570556,1.641016593695489,33.92175674438477,4.428571428571377,34.42364501953125,1.6181679787436218,33.90207290649414,0.13987844222570556
1348,2002-02-14,33.951278686523445,34.03984832763672,33.54779815673828,34.03984832763672,2463123.0,-0.0008687830066536062,10.11103454216556,-1.2857459297815783,23.825501827932968,41.21934141912178,1.1830081902360519,1.6978964335876228,1.5043993648067513,0.6187644693364192,10.304469560036644,0.4920501708984375,-0.30421144486840035,-1.523379135131826,-3.81851837455887,0.7717601042952182,-2.670948754845348,-0.3758095154183039,2.3322702910809596,41.96419918873672,-3.458843973398004,1.147569619713522,2,1.2448806762695241,1.638519287109368,2.1945323944091726,0.8758440017700124,4.556362152099602,3,0.16086955642415735,2.024373640918975,33.98080062866211,1.641016593695489,33.92175674438477,4.428571428571377,34.42364501953125,0.16086955642415735
1349,2002-02-15,33.449390411376946,34.246505737304695,33.27225112915039,33.951278686523445,1823973.0,-0.014782603028901997,-1.2758522360196032,5.666594883280829,23.202612102191125,37.54740980435279,1.2984537120284898,2.1912203307890294,1.9550154074181805,1.1720984865925317,10.831733954647623,0.974254608154304,-0.3565621530470864,-1.9485080718994183,-4.409363453176773,0.5123473093779367,-3.178935762538096,-0.7180803812607408,2.666470883918848,13.432961031221346,-26.974014281451602,1.2304276906386764,2,1.387573242187507,1.8402557373046946,2.7210235595703196,1.377732276916511,5.37315750122071,4,0.20035303414233407,10.11103454216556,33.951278686523445,2.024373640918975,33.98080062866211,1.641016593695489,33.92175674438477,0.20035303414233407
1350,2002-02-18,33.400184631347656,33.62652969360352,33.03607177734375,33.449390411376946,1276087.0,-0.0014710516222906644,1.9267946790707549,0.0980413021502183,26.055042739419648,33.92067718681686,0.981926350647278,2.193210516623118,1.9532236321446632,1.2880708233820428,11.455147479946215,0.5904579162597727,-0.5291491652595255,-1.8963520050048857,-4.514089005876585,0.7213849958668135,-3.2052205054407352,-0.5874835045690361,2.4881878506565087,23.41756624141315,-15.725597708845495,1.3088685004358493,2,1.0726661682128906,1.7566108703613281,2.7702293395996094,1.7221670150756836,5.176342010498047,0,0.18061292480816404,-1.2758522360196032,33.449390411376946,10.11103454216556,33.951278686523445,2.024373640918975,33.98080062866211,0.18061292480816404
1351,2002-02-19,32.77036666870117,33.213207244873054,32.57354736328125,33.10495758056641,2893572.0,-0.018856720991157983,1.3214342574325622,6.799829444144083,18.64112957142686,30.934647565486475,1.2494621320113595,2.79586033580226,2.522722191600593,1.9753855230899973,12.508687583123724,0.8266372680664062,-0.8371277565364892,-2.417919540405272,-5.267345421985709,0.4315063411751652,-3.842632481195494,-0.9932065996150499,2.832775742836951,11.764746121361874,-25.188874669156085,1.4247129407902204,2,0.8561611175537109,2.1551666259765625,3.4000473022460938,2.8145103454589915,5.658542633056641,1,0.2156155219307716,1.9267946790707549,33.400184631347656,-1.2758522360196032,33.449390411376946,10.11103454216556,33.951278686523445,0.2156155219307716
1352,2002-02-20,32.917980194091804,33.09511566162109,32.17006683349609,32.799888610839844,2821871.0,0.0045044819572195305,2.9166902210343024,-0.3529431884256388,16.755790516687924,27.792722815917035,0.9158375385795523,2.5086980348674714,2.3479378418914862,1.886710818440413,13.973573965466096,0.925048828125,-1.1176578991318493,-2.100057601928704,-5.068433831948568,0.8683186280911599,-3.584245716938632,-0.6158694869187755,2.3216108116554963,36.019040060552385,3.2952334706558446,1.4841881150099316,2,0.4625244140624929,1.8058128356933523,3.3754453659057546,2.6668968200683594,5.314113616943352,2,0.1940208947450941,1.3214342574325622,32.77036666870117,1.9267946790707549,33.400184631347656,-1.2758522360196032,33.449390411376946,0.1940208947450941
1353,2002-02-21,33.656051635742195,33.783981323242195,33.06559371948242,33.11479949951172,2611261.0,0.022421528820983472,-1.2461415519668169,4.583325257615186,24.188310155979153,26.08061204932344,0.09521500727529286,1.587734946759383,1.6119676978269766,1.1950267818674476,14.413552470373556,0.8660011291503906,-1.3900083812286468,-1.1941980361938391,-4.065848141081908,1.6774520686942331,-2.630023088637877,0.24162701625019878,1.1538059858899388,71.56409945510615,42.31342731836631,1.4358250524440355,2,-0.27554702758789773,1.0677413940429616,2.4651575088500906,1.9288253784179688,4.576042175292962,3,0.15643272401337782,2.9166902210343024,32.917980194091804,1.3214342574325622,32.77036666870117,1.9267946790707549,33.400184631347656,0.15643272401337782
1354,2002-02-22,33.508434295654304,33.70525360107422,33.06559371948242,33.459232330322266,1922297.0,-0.00438605638253553,1.8888946316587416,0.09090396515513648,25.211493936233737,23.712549090186585,0.20240800260710756,1.5374828980349236,1.7736561498351335,1.3892725716689824,14.8773079603999,0.6396598815917969,-1.4796986760227497,-1.166154289245597,-3.905289942303824,1.5729813638126302,-2.5357221157747105,0.20341353728351663,0.9318526156387819,82.92678891362837,54.33556436775024,1.3695678265291138,2,-0.1279296875000071,1.2153587341308523,2.612774848937981,2.0764427185058594,4.723659515380852,4,0.14919248386419204,-1.2461415519668169,33.656051635742195,2.9166902210343024,32.917980194091804,1.3214342574325622,32.77036666870117,0.14919248386419204
1355,2002-02-25,34.246505737304695,34.34491729736328,33.24272918701172,33.71509552001953,1755755.0,0.02202643773618851,2.0270190988046224,10.800589238640235,36.245948805826856,24.244434553411615,-0.6296472409435836,0.6408267172811364,1.0280662964188352,0.697252347539262,15.075781153851375,1.1021881103515625,-1.518429131878996,-0.30654697418211896,-2.882381830272884,2.269287881908646,-1.5944644022275014,0.9813704538632635,-2.076438903808608,95.4750194694491,64.0258356429489,1.2879174280453827,2,-0.9890136718750071,0.47728729248046164,1.7443103790283132,1.3383712768554688,5.018886566162102,0,0.13362070309871887,1.8888946316587416,33.508434295654304,-1.2461415519668169,33.656051635742195,2.9166902210343024,32.917980194091804,0.13362070309871887
1356,2002-02-26,34.44332504272461,34.630306243896484,33.93159866333008,34.39412307739258,2909670.0,0.005747135399145842,2.3022987469575407,0.09258754109657752,47.28681762898067,26.823627476075433,-0.8322182731585812,0.3413753569665303,0.8395024399133604,0.5265692156580499,16.041338842611736,0.6987075805664062,-1.4787163744594736,-0.033460235595704546,-2.52164780940128,2.454727338209871,-1.2775540224984923,1.2106335513070832,-2.2297611999511773,92.39987781752328,56.62711235035848,1.2440937869027877,2,-1.0431385040283203,0.2804679870605469,1.5474910736083984,1.141551971435554,4.871273040771484,1,0.12000007531195478,2.0270190988046224,34.246505737304695,1.8888946316587416,33.508434295654304,-1.2461415519668169,33.656051635742195,0.12000007531195478
1357,2002-02-27,34.88616943359375,35.368377685546875,34.571258544921875,34.630306243896484,3042145.0,0.012857190480878966,-3.2631412512368536,5.200263606760738,56.335300473776016,30.43582732561355,-1.2662947559110194,-0.22540968143626117,0.4327544777981842,0.10123079383316025,16.812420841141382,0.9250526428222656,-1.5311494613115144,0.4807310104370117,-1.8634142073011688,2.8248762281751922,-0.691341598432075,1.6528036193060984,-2.575935894775398,79.05977030154342,39.52853463971557,1.172072608869089,2,-1.1169471740722656,-0.16237640380859375,0.9914760589599609,0.6987075805664134,3.4148101806640625,2,0.10155141494991904,2.3022987469575407,34.44332504272461,2.0270190988046224,34.246505737304695,1.8888946316587416,33.508434295654304,0.10155141494991904
1358,2002-02-28,36.26390075683594,36.4410400390625,34.88616943359375,35.02394485473633,4586156.0,0.039492192625639744,-1.051948117327534,4.84616760842664,69.4174748146973,35.57081207144757,-2.5495999626165613,-1.716736079845795,-0.8946648462720219,-1.2503340146355626,18.016725068702318,1.55487060546875,-1.3928752336236485,1.8746999740600572,-0.4095025463178388,4.158902494437953,0.7325987138711127,3.0168012342490016,-3.7701785692138756,94.7521226689631,49.61368851470859,1.1421012601889466,2,-1.9583473205566406,-1.5401077270507812,-0.4822053909301758,-0.5855350494384695,2.302783966064453,3,0.05427416833607457,-3.2631412512368536,34.88616943359375,2.3022987469575407,34.44332504272461,2.0270190988046224,34.246505737304695,0.05427416833607457
1359,2002-03-01,36.755950927734375,36.903564453125,36.02771759033203,36.02771759033203,3300991.0,0.013568594680363644,-1.4054017244450032,0.5873058357714422,69.2682963724927,40.372284697344575,-2.819823773883101,-2.3306025673717556,-1.322351256308842,-1.7537879276756456,18.97292609345361,0.8758468627929688,-1.196174914026635,2.3682262420654325,0.09051486817854482,4.64593761595232,1.2293705551219887,3.5070819290088764,-3.946443311997079,95.96776378448335,47.147823664335746,1.1388556869434447,3,-2.219135284423828,-2.0469188690185547,-0.9816360473632812,-1.077585220336907,1.0923423767089844,4,0.040160650072773585,-1.051948117327534,36.26390075683594,-3.2631412512368536,34.88616943359375,2.3022987469575407,34.44332504272461,0.040160650072773585
1360,2002-03-04,37.40545272827149,37.84829330444336,36.91340637207031,37.051177978515625,4184202.0,0.01767065697236614,-1.9687528391367812,0.4864852123078955,78.0952351652679,46.97829642999358,-3.175352248862538,-3.057007408424454,-1.8986149869960087,-2.3840056912709215,20.223553770531787,1.0923423767089844,-0.9634574502460609,2.9670471191406307,0.4672909426101697,5.466803295671095,1.7171690308753966,4.216925207405865,-4.186539428795427,88.6935128533279,34.475163915420985,1.2498780882652323,3,-2.396272659301765,-2.396272659301765,-1.6311378479003977,-1.4564609527587962,0.4723663330078054,0,0.022099480756688772,-1.4054017244450032,36.755950927734375,-1.051948117327534,36.26390075683594,-3.2631412512368536,34.88616943359375,0.022099480756688772
1361,2002-03-05,37.19879150390625,37.8778190612793,37.01181411743164,37.8778190612793,3421036.0,-0.005524895684768549,1.5507210552631134,-1.9166693585726053,75.34882630772674,53.48863374010901,-2.541750518941967,-2.898179430570643,-1.6196071039168913,-2.1590663795499907,21.58006098228548,0.8660049438476562,-0.6674994238825604,2.6964197158813477,-0.019074258205691308,5.411913689968383,1.3386727288378282,4.054166702924867,-3.4243526038341088,79.46423318085591,22.6391194769878,1.3577469870435177,3,-1.7270851135253906,-2.1748485565185547,-1.3211469650268555,-1.2497997283935547,1.4269371032714773,1,0.055555589738541133,-1.9687528391367812,37.40545272827149,-1.4054017244450032,36.755950927734375,-1.051948117327534,36.26390075683594,0.055555589738541133
1362,2002-03-06,37.10038375854492,37.10038375854492,36.32294845581055,37.051177978515625,4105377.0,-0.002645455440427269,30.599348786727653,-0.07246507081341326,74.53987675349794,59.083252250944426,-1.9977644396372654,-2.7533737146501522,-1.4485045750602978,-2.0367962288434995,21.738039693120697,0.8758430480957031,-0.38656489709169506,2.4789363861084013,-0.4749290445421721,5.432801816758978,1.002003670783111,3.9558691014336915,-2.7514716359037763,74.01315663639969,14.675869704336996,1.4769327153252882,3,-1.6286773681640625,-2.0764408111572266,-1.2227392196655273,-1.1513919830322266,0.8364791870117188,2,0.059681709476689715,1.5507210552631134,37.19879150390625,-1.9687528391367812,37.40545272827149,-1.4054017244450032,36.755950927734375,0.059681709476689715
1363,2002-03-07,36.80515670776367,37.38577270507813,36.64769744873047,37.29720306396485,3485580.0,-0.007957520135172591,1.2058909037013135,-9.999767423831448,77.0206165300832,64.83982142803882,-1.350924456962879,-2.3785816411964547,-1.1104326949996164,-1.7278235011184364,21.48409676304979,0.7380752563476634,0.024695375793420737,2.055776786804202,-1.047564202597293,5.159117776205697,0.504106292103458,3.607447281504946,-1.9621976137131867,42.02143123715187,-22.16727987795508,1.5516704947007474,3,-1.244882583618164,-1.7812137603759766,-0.9275121688842773,-0.8561649322509766,2.0173912048339844,3,0.040641666556974876,30.599348786727653,37.10038375854492,1.5507210552631134,37.19879150390625,-1.9687528391367812,37.40545272827149,0.040641666556974876
1364,2002-03-08,37.83845520019531,38.33050155639648,36.82483673095703,37.051177978515625,4176022.0,0.028074829313623706,-1.4285705495803582,-1.60000620217539,80.84817323631313,69.79562414253729,-1.9058357415148706,-3.269483734053182,-2.1038585234333738,-2.7286576149698476,21.4301312116063,1.5253448486328054,0.49566559362028784,2.89225616455078,-0.47306689913983035,6.25757922824139,1.2095946327054747,4.574917696396085,-2.5706157107327954,75.49024451420216,5.890444824087126,1.6826615318453058,3,-1.7074050903320312,-2.5881710052490305,-1.8279571533203125,-2.037076950073242,1.4269371032714844,4,0.01924575194341749,1.2058909037013135,36.80515670776367,30.599348786727653,37.10038375854492,1.5507210552631134,37.19879150390625,0.01924575194341749
1365,2002-03-11,37.769569396972656,38.232093811035156,37.45465850830078,37.83845520019531,2908276.0,-0.0018205236672109715,-1.2253524202618447,-0.0874987886423103,87.68545661277152,74.28436180740293,-1.4356190226118741,-3.0958004222160085,-1.9950784273081084,-2.6250214488555343,21.72378695326735,0.777435302734375,0.9141854098011422,2.656074142456056,-0.9255821572783773,6.237730442190486,0.8652459925888394,4.446902292323273,-2.0117039768007032,72.05891294929604,-4.6560095929894345,1.7908281498672154,3,-1.3186893463134766,-2.5192852020263743,-1.6631221771240234,-1.968191146850586,1.6040725708007812,0,0.002084321021595059,-1.4285705495803582,37.83845520019531,1.2058909037013135,36.80515670776367,30.599348786727653,37.10038375854492,0.002084321021595059
1366,2002-03-12,38.42890930175781,38.5765266418457,37.20863342285156,37.769569396972656,3910631.0,0.017456908175341956,1.86597452005307,-9.57149185956363,88.5674850966017,77.86571565438356,-1.6429197363247496,-3.583911660878009,-2.6060399179932503,-3.2584661225455633,21.979768332695816,1.3678932189941406,1.3828816301219575,3.0900564193725586,-0.7348000197392324,6.914912858484353,1.1776281998166596,5.002484638928458,-2.259422099789937,93.44964638890112,11.108322696005686,1.9124282195558966,3,-1.697561264038086,-3.055612564086914,-2.2953996658325195,-2.627531051635742,0.8561630249023438,1,-0.014340512142854589,-1.2253524202618447,37.769569396972656,-1.4285705495803582,37.83845520019531,1.2058909037013135,36.80515670776367,-0.014340512142854589
1367,2002-03-13,38.73398208618164,39.73775863647461,38.62572860717773,39.11777877807617,9348330.0,0.007938627194133518,-2.704891780943723,-0.5820923155251617,87.82990893987498,79.91154166829219,-1.5028182619086294,-3.704564800908585,-2.8705646652814494,-3.5406350280087224,22.464025268668678,1.3088493347167969,1.767511683237835,3.1574701309204087,-0.8959419961735549,7.210882258014372,1.130764067373427,5.1841761944673905,-2.1312277850357546,67.51596524126556,-15.519870269660089,2.0267060635469822,3,-0.8512439727783203,-2.780069351196289,-2.4725399017333984,-2.9326038360595703,0.6593437194824219,2,-0.0027947934390802898,1.86597452005307,38.42890930175781,-1.2253524202618447,37.769569396972656,-1.4285705495803582,37.83845520019531,-0.0027947934390802898
1368,2002-03-14,39.41300582885742,39.74760055541992,38.694618225097656,38.87175369262695,3945347.0,0.017530439838717937,-1.3516587435464908,-1.4102574296789583,90.76090276885341,82.29960904566562,-1.8865565047753492,-4.167078023445718,-3.5333082781605043,-4.1606761255412295,22.976373523086636,1.0529823303222656,2.103284126292891,3.5634075164794936,-0.7561682616144907,7.8829832945734815,1.403619627432498,5.723195405526489,-2.2043724060058594,88.55211208781168,5.275181022390925,2.159787889046994,3,-1.3777313232421875,-3.454172134399414,-3.4566335678100586,-3.6116275787353516,-0.029521942138671875,3,-0.037453192220624265,-2.704891780943723,38.73398208618164,1.86597452005307,38.42890930175781,-1.2253524202618447,37.769569396972656,-0.037453192220624265
1369,2002-03-15,40.15107727050781,40.249488830566406,39.34412002563477,39.452369689941406,8471381.0,0.01872659611031202,1.021971562204467,1.2909096034844876,90.76090276885341,83.70690544606401,-2.3382776293290064,-4.613889531733832,-4.270615806304598,-4.841630936641238,23.38392258994457,0.9053688049316335,2.4027669751464273,3.9663946151733427,-0.6018040096244519,8.534593239971137,1.6822953027744418,6.2504939275722435,-2.434650421142578,96.76368827636732,14.408870575544924,2.284099312398898,3,-1.864858627319336,-3.9412994384765625,-4.544058799743652,-4.349699020385742,-0.6888656616210938,4,-0.033088261840635624,-1.3516587435464908,39.41300582885742,-2.704891780943723,38.73398208618164,1.86597452005307,38.42890930175781,-0.033088261840635624
1370,2002-03-18,39.43268966674805,40.13139724731445,39.157142639160156,39.88537216186523,3869844.0,-0.01789211280483982,1.062497981070517,-0.6478854784289216,82.12932183954346,84.4602938384881,-1.4551051801831463,-3.6052314933510488,-3.556306521380563,-4.058410716650897,23.533173212299985,0.9939346313476562,2.5017466118758236,2.9463817596435575,-1.6442642941814256,7.537027813468541,0.651058732731066,5.241704786556049,-1.2096504211425767,73.13916466576845,-7.616819886465748,2.2953230269124925,3,-1.1464710235595703,-3.222911834716797,-3.8404321670532227,-3.6313114166259766,-1.0529823303222656,0,-0.004242605936726762,1.021971562204467,40.15107727050781,-1.3516587435464908,39.41300582885742,-2.704891780943723,38.73398208618164,-0.004242605936726762
1371,2002-03-19,39.83616638183594,39.83616638183594,39.2161865234375,39.36380386352539,2154493.0,0.010232036376360165,1.6250171610391917,-1.0434742306266385,82.0382519759537,85.29344664098318,-1.614957477356242,-3.6387766595261866,-3.9817820865767004,-4.383051204099544,23.326548717377392,0.6199798583984375,2.592372782955664,2.996568489074704,-1.4760077000036702,7.469144678153079,0.7602803945355134,5.232856583613895,-1.2078372192382787,74.54535203061616,-6.159774153866252,2.236288094539187,3,-1.3875732421875,-3.6263885498046875,-4.243908882141113,-4.034788131713867,-1.2596397399902344,1,-0.011610665786188634,1.062497981070517,39.43268966674805,1.021971562204467,40.15107727050781,-1.3516587435464908,39.41300582885742,-0.011610665786188634
1372,2002-03-20,39.30475616455078,39.905052185058594,38.91111755371094,39.74760055541992,3746310.0,-0.013339893507610778,1.6233921838108327,-0.9375095899924896,72.10304784720832,84.74705012066374,-0.8246994472713567,-2.745094397073011,-3.471067983894187,-3.7816940428099457,22.663620183083793,0.9939346313476562,2.561620950367953,2.1458194732665987,-2.051349471313216,6.3429884178464135,0.04723500097669131,4.244403945556506,0.944732666015625,39.24043179587831,-38.048379916264835,2.0985844722899056,3,-0.7675933837890625,-3.0949783325195312,-3.712498664855957,-3.503377914428711,-2.302783966064453,2,-0.0005008004071623828,1.6250171610391917,39.83616638183594,1.062497981070517,39.43268966674805,1.021971562204467,40.15107727050781,-0.0005008004071623828
1373,2002-03-21,38.92095947265625,39.314598083496094,38.527320861816406,39.16698455810547,2614705.0,-0.009764637396241671,1.9090960348448756,0.5555565126756196,65.98839797122253,83.09596398009812,-0.12204852554579304,-2.051839023162735,-3.109046839600488,-3.34204262324495,22.748126303187476,0.7872772216796875,2.5612779634948737,1.4987773895263672,-2.4248524230073087,5.422407202060043,-0.4630375167404708,3.460592295793205,1.3017619323730472,22.857155514601644,-49.917982066999784,1.9618149062668366,3,-0.19189834594726562,-2.711181640625,-3.328701972961426,-3.1195812225341797,-2.430713653564453,3,0.012136554170502079,1.6233921838108327,39.30475616455078,1.6250171610391917,39.83616638183594,1.062497981070517,39.43268966674805,0.012136554170502079
1374,2002-03-22,38.50764083862305,38.79302597045898,38.232093811035156,38.67493438720703,3103569.0,-0.010619435893495344,1.7804933392582574,0.6799857351071418,58.43376448088319,79.84577596544385,0.44273491972278833,-1.3120591066728338,-2.6894441211559297,-2.873448583759391,22.7036430328588,0.6888656616210938,2.572107494412684,0.835498428344728,-2.6509213146462756,4.3219181713357315,-0.9077114431507738,2.5787082998402298,1.647264544677732,14.507793874562907,-53.92999082093428,1.743209871495502,3,0.2214202880859375,-2.297863006591797,-3.1146621704101562,-2.7062625885009766,-3.375446319580078,4,0.02274465609997156,1.9090960348448756,38.92095947265625,1.6233921838108327,39.30475616455078,1.6250171610391917,39.83616638183594,0.02274465609997156
1375,2002-03-25,38.822547912597656,39.0390510559082,38.42890930175781,38.5765266418457,1748644.0,0.008177781528978079,-1.2545405851135059,-1.4705962832060198,62.222251574089604,76.91852779627584,0.3273219707762536,-1.3350094699265256,-2.959380611473904,-3.1446726323819547,23.55702201136007,0.6101417541503906,2.612364622311702,0.9216033935546903,-2.1997414775427373,4.042948264652118,-0.639069041994027,2.4822758291034077,1.216988776367188,35.29401034303487,-30.437484221427184,1.5606724355487147,3,0.418243408203125,-2.6127700805664062,-3.7592430114746094,-3.1146602630615234,-3.0310096740722656,0,0.016476602662173434,1.7804933392582574,38.50764083862305,1.9090960348448756,38.92095947265625,1.6233921838108327,39.30475616455078,0.016476602662173434
1376,2002-03-26,38.5765266418457,38.79302597045898,38.21240997314453,38.527320861816406,2372382.0,-0.006337071727126942,1.408173597981166,0.20000620222349713,60.86959697082055,73.92293757749201,0.6665831725957787,-0.8047208851429417,-2.67032034970957,-2.8473132059088897,24.70181124452424,0.610137939453125,2.5110445381990445,0.46892204284667827,-2.203564737554295,3.1414088232476516,-0.8673213473538084,1.805165433047165,1.35456347444336,21.51173272994438,-41.38878875641086,1.336243390200485,3,0.6544227600097656,-2.366748809814453,-3.7617034912109375,-2.9867286682128906,-2.7849884033203125,1,-0.005102048384170055,-1.2545405851135059,38.822547912597656,1.7804933392582574,38.50764083862305,1.9090960348448756,38.92095947265625,-0.005102048384170055
1377,2002-03-27,38.42890930175781,38.47811508178711,37.91718292236328,38.37970733642578,1980527.0,-0.0038266104529940392,6.600010336985735,0.9999224746104349,62.22221584138516,70.75197236332887,0.8564387210182218,-0.39851380807255055,-2.4557463592949773,-2.6678649952182667,26.480285737225284,0.6593437194824219,2.3788837284052278,0.1441677093505831,-2.0574309183296435,2.3457663370308097,-0.9566316044895302,1.2449670231906964,1.3646864030796877,36.619495310162584,-27.72734894055845,1.100799313840113,3,0.6544265747070312,-2.2191314697265625,-4.152878761291504,-3.07037353515625,-2.5291213989257812,2,0.0038413096486487053,1.408173597981166,38.5765266418457,-1.2545405851135059,38.822547912597656,1.7804933392582574,38.50764083862305,0.0038413096486487053
1378,2002-03-28,38.232093811035156,38.5765266418457,38.07463836669922,38.389549255371094,2530968.0,-0.005121547665513759,-1.1249959621410344,-3.200186075360521,53.389844984974175,66.59963260956451,0.9701470059163668,-0.049208865924441625,-2.2135020351528496,-2.4445968008378145,27.38010627966504,0.5018882751464844,2.1588801489128286,-0.1510574340820341,-2.137787536214013,1.8356726680499449,-1.1444224851480271,0.842307616983959,1.373860615554925,28.0702231622185,-33.42673378592413,0.9933650510659899,3,0.7921962738037109,-1.5745525360107422,-4.17994499206543,-3.075298309326172,-2.932605743408203,3,-0.03217510447188143,6.600010336985735,38.42890930175781,1.408173597981166,38.5765266418457,-1.2545405851135059,38.822547912597656,-0.03217510447188143
1379,2002-03-29,38.232093811035156,38.232093811035156,38.232093811035156,38.232093811035156,0.0,0.0,1.0,-0.0,54.030883225132115,63.47758387462992,0.7479699555850203,0.07067377681876508,-2.154446467121595,-2.4067191762555353,27.948587203490643,0.0,1.9356636867752641,-0.22486457824707173,-2.061038859266233,1.6113097027720897,-1.142951718756649,0.6932225622625054,1.2049834651322442,28.0702231622185,-30.765082952238938,0.9180871405095806,3,0.6790237426757812,-1.5745525360107422,-4.17994499206543,-3.075298309326172,-3.247516632080078,4,-0.045559837777982226,-1.1249959621410344,38.232093811035156,6.600010336985735,38.42890930175781,1.408173597981166,38.5765266418457,-0.045559837777982226
1380,2002-04-01,38.232093811035156,38.232093811035156,38.232093811035156,38.232093811035156,0.0,0.0,1.0,0.0,48.062045786112115,59.702449853536415,0.6255376053220729,0.1431166567686688,-2.108449683739849,-2.356514966687328,27.852260053098476,0.0,1.5975063245017367,-0.2661966323852525,-2.0388265016229,1.506433236852395,-1.1525115670040762,0.6201183022335712,1.0529940297518294,35.95517363031776,-17.73736710705149,0.8863149346188248,4,0.6790237426757812,-1.4859848022460938,-4.17994499206543,-3.075298309326172,-2.47991943359375,0,-0.08108107568771039,1.0,38.232093811035156,-1.1249959621410344,38.232093811035156,6.600010336985735,38.42890930175781,-0.08108107568771039
1381,2002-04-02,39.2653923034668,39.32443618774414,37.99591064453125,38.12384033203125,3017804.0,0.02702699197011782,1.1093738170299237,100.0,54.576274304455985,57.755030571008376,-0.555674807996489,-0.7667295734534321,-3.0669334683891165,-3.3456615586589535,28.075481789828892,1.3285255432128906,1.2086355276377816,0.6637718200683622,-1.0290448877569816,2.356588527893706,-0.18263653384430967,1.510180173981034,-1.3482093811035156,95.80431712401362,42.04852094241158,0.8464083539126721,4,-0.6445827484130859,-2.1748485565185547,-5.274749755859375,-4.1085968017578125,-3.040851593017578,1,-0.08847114115385257,1.0,38.232093811035156,1.0,38.232093811035156,-1.1249959621410344,38.232093811035156,-0.08847114115385257
1382,2002-04-03,39.314598083496094,39.619667053222656,38.97016525268555,39.25555038452149,2783927.0,0.001253159007020832,-1.0625064353767042,0.05172580876922095,49.04944422868168,55.87292459961495,-0.6742413799538838,-0.6762165873530677,-3.083942724668219,-3.3378819398703,29.181423809831475,0.6495018005371094,0.9126561373832232,0.6022668838500991,-0.961885688479228,2.166419456179426,-0.179809402314568,1.3843431700147661,-1.3692700958251933,81.21214684089104,30.541835655955538,0.782076286164664,4,-0.546173095703125,-1.9042243957519531,-5.252608299255371,-4.157802581787109,-3.424652099609375,2,-0.08961200207333797,1.1093738170299237,39.2653923034668,1.0,38.232093811035156,1.0,38.232093811035156,-0.08961200207333797
1383,2002-04-04,38.30097961425781,39.25555038452149,37.700679779052734,39.16698455810547,3894057.0,-0.02578224167739329,1.9811447712943866,-14.666192906520275,33.03246066264758,53.05055750869988,0.2706457385203933,0.47981118629216013,-2.0714498411250872,-2.272907920597575,29.536110026734097,1.6139183044433594,0.5456399194883375,-0.48614273071289205,-1.7872551540423984,0.8149696926166143,-1.1366989423776417,0.1644134809518576,1.3186874389648438,31.282116524964664,-12.997638164067297,0.650556211664752,4,0.3591938018798828,-0.7331504821777344,-4.054471969604492,-3.144184112548828,-3.0703773498535156,3,-0.062692697043496,-1.0625064353767042,39.314598083496094,1.1093738170299237,39.2653923034668,1.0,38.232093811035156,-0.062692697043496
1384,2002-04-05,38.56668472290039,38.694618225097656,38.054954528808594,38.20257186889648,2140632.0,0.006937292761662661,1.063498314095149,-0.42045124175176357,41.33854963113541,50.73014618170497,0.01586518036232576,0.2861305850695146,-2.3355335090310803,-2.5232169965842957,29.239084993074403,0.6396636962890625,0.3246464992620801,-0.25684909820556356,-1.4848857672909475,0.9711875708798203,-0.8708674327482555,0.3571692363371284,1.0529823303222656,45.128227555456604,4.313145330397688,0.6140183345426911,4,0.09348869323730469,-0.4280815124511719,-4.052011489868164,-3.4098892211914062,-2.775146484375,4,-0.0847155175185027,1.9811447712943866,38.30097961425781,-1.0625064353767042,39.314598083496094,1.1093738170299237,39.2653923034668,-0.0847155175185027
1385,2002-04-08,37.84829330444336,38.56668472290039,37.32672500610352,38.31082153320313,2776695.0,-0.018627253641806063,1.5454531216350997,-1.2702881089575642,31.296260537047544,47.44421991128574,0.6498655218104261,1.0653428832959122,-1.6127311918660894,-1.8236199660117975,28.636485427200263,1.239959716796868,0.15713831137187384,-0.9791767120361357,-2.1934163461722562,0.23506292209998492,-1.586296529104196,-0.37205689496807537,1.7329940032959001,22.74668472302378,-13.231609362898222,0.60711981706806,4,0.6249027252197266,0.4379253387451172,-3.225369453430176,-2.691497802734375,-1.9386634826660156,0,-0.07566301873781145,1.063498314095149,38.56668472290039,1.9811447712943866,38.30097961425781,-1.0625064353767042,39.314598083496094,-0.07566301873781145
1386,2002-04-09,37.8778190612793,38.31082153320313,37.74988555908203,38.064796447753906,1770838.0,0.0007801080116991432,-1.5333321847892887,0.4042507567072656,35.17382153714442,44.43884276637011,0.5708345309930962,1.0460452335940644,-1.6145698520838039,-1.8626884422547505,27.76687384371192,0.5609359741211009,0.07941883068620825,-0.9220964431762724,-2.197870407976424,0.35367752162387944,-1.5599834255763483,-0.28420946077619647,1.613285754394532,24.034364752836737,-11.054945121636031,0.6378869824000751,4,0.5953769683837891,0.4083995819091797,-2.8686389923095703,-2.7210235595703125,-2.1453285217285156,1,-0.05611845498282231,1.5454531216350997,37.84829330444336,1.063498314095149,38.56668472290039,1.9811447712943866,38.30097961425781,-0.05611845498282231
1387,2002-04-10,38.62572860717773,38.62572860717773,37.82861328125,37.82861328125,2077155.0,0.01974531703339233,1.0000000000000178,-4.263164337447682,47.14826319416034,43.745333678501915,-0.16340381771516377,0.30526065186014506,-2.336634477565511,-2.6147885588343343,26.262140723606564,0.7971153259277273,-0.04181441719605061,-0.16877422332764525,-1.4466428569471859,1.1090944102918954,-0.807708540137412,0.4701600934821215,0.7788010161132917,67.34687419654615,29.44166911195363,0.6389343168097698,4,-0.15253257751464133,-0.3395099639892507,-3.37790393829345,-3.468933105468743,-3.0014877319335866,2,-0.06216550427173828,-1.5333321847892887,37.8778190612793,1.5454531216350997,37.84829330444336,1.063498314095149,38.56668472290039,-0.06216550427173828
1388,2002-04-11,37.93686294555664,38.86191177368164,37.887657165527344,38.8028678894043,2010019.0,-0.017834373265209424,-1.020402189734827,-1.0864236524868611,44.76531264824955,42.71582583662607,0.5354919642526781,0.9253081837506585,-1.6382787717638791,-1.9319619118823965,24.754778778145212,0.9742546081542969,-0.1588653967693574,-0.7838327407836942,-2.0816490837581156,0.5139836021907271,-1.4327409122709014,-0.1349245692964871,1.3845544930468776,39.743564258025756,-1.0749380594337268,0.6489081714872107,4,0.5363330841064453,0.5117301940917969,-2.6890382766723633,-2.7800674438476562,-2.4995994567871094,3,-0.05395588361134296,1.0000000000000178,38.62572860717773,-1.5333321847892887,37.8778190612793,1.5454531216350997,37.84829330444336,-0.05395588361134296
1389,2002-04-12,38.822547912597656,39.11777877807617,37.95654678344727,37.95654678344727,2313668.0,0.023346289025322653,-1.6818255901540689,-0.9999955950629383,50.0,42.93115408261362,-0.28790536253707444,-0.0685233146631461,-2.5103313390116853,-2.8211111024831297,22.976748014864125,1.1809158325195312,-0.2575091794524127,0.16827869415283203,-0.9440150357358803,1.2805724240415444,-0.3878681707915277,0.7244255590971918,0.4190818287058633,83.51635946957911,40.264108801464104,0.5561468649443571,4,-0.3493518829345703,-0.2853851318359375,-3.5304393768310547,-3.665752410888672,-4.182403564453125,4,-0.09252215120656204,-1.020402189734827,37.93686294555664,1.0000000000000178,38.62572860717773,-1.5333321847892887,37.8778190612793,-0.09252215120656204
1390,2002-04-15,39.2653923034668,39.2653923034668,38.5765266418457,38.7044563293457,1913642.0,0.011406886324569099,1.4561293744814547,0.6477312271768246,55.537966143277735,43.03800873137158,-0.6356026229278342,-0.5528908366553225,-2.921426278544722,-3.2515235802824236,21.402012050066375,0.6888656616210938,-0.25426649986331995,0.619487953186038,-0.47044888541695684,1.7094247917890328,0.07451953388454058,1.1644563724875354,-1.9386672973632741,100.0,51.767129911901236,0.5449684193014956,4,-0.7921962738037109,-0.5363311767578125,-3.5747251510620117,-4.015108108520515,-4.133197784423828,0,-0.08847114115385257,-1.6818255901540689,38.822547912597656,-1.020402189734827,37.93686294555664,1.0000000000000178,38.62572860717773,-0.08847114115385257
1391,2002-04-16,39.37364196777344,39.422847747802734,38.87175369262695,39.2653923034668,1997703.0,0.0027568720941337777,4.333308721735118,0.1929804278933123,57.64332625549358,43.992884512128455,-0.8123047939649126,-0.7352658035865431,-2.980785907476317,-3.337943339499944,19.79766344914183,0.5510940551757812,-0.24860633183209302,0.7508638381957979,-0.24861001045556463,1.7503376868471605,0.25112691387011665,1.2506007625214792,-2.008143615722652,96.91351673410398,45.261368988328485,0.49973692432568,4,-0.9988555908203125,-0.6445808410644531,-3.523059844970703,-4.1233577728271555,-4.5366783142089915,1,-0.0879779459779545,1.4561293744814547,39.2653923034668,-1.6818255901540689,38.822547912597656,-1.020402189734827,37.93686294555664,-0.0879779459779545
1392,2002-04-17,39.285072326660156,39.7279167175293,39.16698455810547,39.452369689941406,2397820.0,-0.0022494652942132154,-1.7805196278647606,-1.5454769707862002,58.67095892201065,46.84160654094658,-0.8139604684606709,-0.6832784798023894,-2.804642696867255,-3.2144810123495944,18.634881189373843,0.5609321594238281,-0.19889851095188504,0.6632783889770479,-0.3334027422923356,1.6599595202464315,0.16493782334235618,1.1616189546117397,-1.8372799987792945,75.93576458345858,20.42075360161074,0.4983405656346904,4,-0.75775146484375,-0.4969654083251953,-3.2327499389648438,-3.911775588989258,-4.211925506591797,2,-0.09043083229093296,4.333308721735118,39.37364196777344,1.4561293744814547,39.2653923034668,-1.6818255901540689,38.822547912597656,-0.09043083229093296
1393,2002-04-18,39.39332580566406,39.76728057861328,38.881595611572266,39.24570846557617,3015820.0,0.0027555881303658047,-1.0224741612477515,-0.8823650127690624,59.39489482631128,48.84786711818834,-0.8392229102080293,-0.7950938544216228,-2.8070310056229886,-3.291257779546406,17.77979627876323,0.8856849670410156,-0.26850866236819115,0.7479135513305692,-0.29970308969714665,1.7955301923582851,0.2241052308167113,1.2717218718444272,-1.808726014404293,79.34788791441679,19.52019172208874,0.5238083205138576,4,-0.8463230133056641,-0.6052188873291016,-2.4750003814697266,-3.439413070678711,-4.8515892028808665,3,-0.09567826156678538,-1.7805196278647606,39.285072326660156,4.333308721735118,39.37364196777344,1.4561293744814547,39.2653923034668,-0.09567826156678538
1394,2002-04-19,39.38348388671875,39.452369689941406,38.94063949584961,39.38348388671875,2637410.0,-0.00024983721846350004,6.428674271790896,0.0,59.300458136075186,51.95944462919141,-0.7837535546998069,-0.7549798451147325,-2.6781517714859717,-3.2583190746329223,17.261164242269604,0.5117301940917969,-0.30804424834239796,0.6942794799804659,-0.401217686217457,1.7897766461783888,0.1465308968815009,1.242028063079431,-1.6242696324706998,67.7685976889242,4.717898747078344,0.5477485830989625,4,-0.6249008178710938,-0.5953769683837891,-2.386429786682129,-3.424650192260742,-4.398906707763672,4,-0.1001998809780259,-1.0224741612477515,39.39332580566406,-1.7805196278647606,39.285072326660156,4.333308721735118,39.37364196777344,-0.1001998809780259
1395,2002-04-22,39.46221160888672,39.57046127319336,38.50764083862305,39.35396194458008,2528197.0,0.0019990035009198603,5.545488717388495,100.0,51.8796992481203,53.815653263744295,-0.681095991410352,-0.8256605002924005,-2.651287464507547,-3.3135719636932492,16.302264181041163,1.0628204345703125,-0.15861192465404628,0.7410240173339844,-0.40695753920707034,1.889005573875039,0.16703323906345702,1.3150147956045117,-1.5423520486894517,75.78125236594016,16.17663211252912,0.5739907782705259,4,-0.6642646789550781,-0.7331504821777344,-2.2142133712768555,-3.2524337768554688,-4.477634429931641,0,-0.12219455180399164,6.428674271790896,39.38348388671875,-1.0224741612477515,39.39332580566406,-1.7805196278647606,39.285072326660156,-0.12219455180399164
1396,2002-04-23,38.37970733642578,39.48189163208008,37.98606872558594,39.48189163208008,3968658.0,-0.02743141421443196,1.714288186452821,-10.181872643337915,42.543175317957754,53.30397683305511,0.5365075058503663,0.25438498085611627,-1.4574130436088382,-2.2006073537026793,15.372458348004796,1.4958229064941406,-0.10997552752175466,-0.33163928985595703,-1.4881847757591586,0.8249061960472446,-0.9099120328075614,0.24663345309564733,1.3875732421875,22.09948301044687,-33.33553787005462,0.5782727429516012,4,0.44776153564453125,0.23618125915527344,-1.131709098815918,-2.1699295043945312,-3.473857879638672,1,-0.08461536167840011,5.545488717388495,39.46221160888672,6.428674271790896,39.38348388671875,-1.0224741612477515,39.39332580566406,-0.08461536167840011
1397,2002-04-24,38.5765266418457,38.97016525268555,37.98606872558594,38.42890930175781,2814857.0,0.005128212773866547,1.1052567152364359,-0.13393163073536588,52.52707669637367,54.16639506062447,0.3709883206220752,0.07293104450940291,-1.5401823839458189,-2.380125832401532,14.77889933680206,0.9840965270996094,0.07416144439119421,-0.14220085144042827,-1.2930270060870512,1.0086253032061947,-0.7176139287637398,0.4332122258828832,1.1551296997070324,33.14922451567031,-24.294166735518758,0.5754130773233112,4,0.2853870391845703,0.03936195373535156,-1.2473411560058594,-2.366748809814453,-4.9204750061035085,2,-0.09693882041274249,1.714288186452821,38.37970733642578,5.545488717388495,39.46221160888672,6.428674271790896,39.38348388671875,-0.09693882041274249
1398,2002-04-25,37.00197219848633,38.45843505859375,36.65753936767578,38.37970733642578,4751223.0,-0.04081638707336044,1.3461526037357028,-9.333152440757681,38.42795301892241,52.880612062726954,2.0103970866901335,1.634399147163613,0.13342875355552763,-0.8090357746626324,14.571550626278679,1.9189872741699219,0.19349587065338625,-1.6552492141723647,-3.0260484757618613,-0.2844499525828681,-2.340648844967113,-0.9698495833776164,2.694772390747069,11.824307069754651,-45.228041746782516,0.6853996307947499,4,1.2104377746582031,1.2104377746582031,0.37149810791015625,-0.7921943664550781,-2.7554664611816335,3,-0.052127637091108125,1.1052567152364359,38.5765266418457,1.714288186452821,38.37970733642578,5.545488717388495,39.46221160888672,-0.052127637091108125
1399,2002-04-26,36.4902458190918,36.8543586730957,35.67344665527344,36.65753936767578,6023353.0,-0.013829705526222313,3.21053419021388,0.12142649481538909,39.63967424708049,51.1141351853717,2.409923713328574,2.1175053652545657,0.7564876909187319,-0.29765647708902776,14.640226199470263,1.3285255432128906,0.1754340841187343,-2.079883193969728,-3.752512919759475,-0.40725346817998087,-2.9161980568646015,-1.2435683310748544,3.084930561279293,20.959612521400693,-38.76196076152749,0.836314862894874,4,1.2301177978515625,1.2301177978515625,0.9791736602783203,-0.2804679870605469,-2.5389671325683523,4,-0.05339808413373681,1.3461526037357028,37.00197219848633,1.1052567152364359,38.5765266418457,1.714288186452821,38.37970733642578,-0.05339808413373681
1400,2002-04-29,35.13219451904297,35.91946792602539,34.246505737304695,35.60456085205078,3966698.0,-0.037216830678029944,2.0357318381614795,2.823577699236119,32.58427673169025,48.329796349393554,3.4866866157649667,3.40604203242097,2.2139726024010145,1.0530900388284863,15.037879935815724,2.2437400817871023,0.18960708859280828,-3.2829395294189467,-5.554673643512942,-1.0112054153249517,-4.418806586465941,-2.1470724723719528,4.208878077822263,16.917354318086485,-45.36373609158204,1.1358670570469966,4,1.8746986389160156,1.8746986389160156,2.3372249603271484,1.0775833129882812,-2.2437400817871094,0,-0.004201768267219297,3.21053419021388,36.4902458190918,1.3461526037357028,37.00197219848633,1.1052567152364359,38.5765266418457,-0.004201768267219297
1401,2002-04-30,35.79153823852539,35.870262145996094,34.98457717895508,35.42742156982422,3904073.0,0.01876750736777999,2.396262570853904,-0.7708353522628162,31.818212964231904,45.34615790964036,2.5320587747504746,2.6067514263258857,1.6840782534329932,0.38972998501624545,14.467829546825147,0.8856849670410156,0.11113318718700071,-2.4499031066894545,-4.9659826897708115,0.06617647639190238,-3.7079428982301295,-1.1918633151487796,3.141969009575,32.7083799369931,-27.73677500224381,1.2580397915406778,4,1.2153549194335938,1.2153549194335938,1.933746337890625,0.4182395935058594,-2.9818077087402273,1,-0.022546140771946832,2.0357318381614795,35.13219451904297,3.21053419021388,36.4902458190918,1.3461526037357028,37.00197219848633,-0.022546140771946832
1402,2002-05-01,35.79153823852539,35.79153823852539,35.79153823852539,35.79153823852539,0.0,0.0,1.0,0.0,34.903075200072166,42.62484461783601,2.2175897049341273,2.455156819916496,1.8114378363603976,0.4018574729131501,13.63624899831123,0.0,-0.05822148377151137,-2.273750114440915,-4.9609666566950565,0.4134664278132263,-3.6173583855679894,-0.9301418433138409,2.767008888711345,36.68229885557151,-25.29167684509236,1.3436082711270712,5,1.1169452667236328,1.2153549194335938,1.9288253784179688,0.4182395935058594,-2.696422576904304,2,-0.024745759062820616,2.396262570853904,35.79153823852539,2.0357318381614795,35.13219451904297,3.21053419021388,36.4902458190918,-0.024745759062820616
1403,2002-05-02,35.89978790283203,36.19501495361328,35.53567123413086,36.00803756713867,3655251.0,0.0030244485047061787,1.7347061476025853,-100.0,26.905167538995585,39.02536788482717,1.7451927905382334,2.274402086692639,1.810637615341406,0.31701572290103996,14.2530740915992,0.6593437194824219,-0.2694847598080301,-2.045440864562991,-4.897805951024701,0.8069242218987185,-3.4716234077938424,-0.6192583213321399,2.313795913210143,63.396295965817814,3.975966785678324,1.4261825432308535,5,1.0086956024169922,1.1071052551269531,1.7467689514160156,0.30998992919921875,-2.2437362670898366,3,-0.062499986717549194,1.0,35.79153823852539,2.396262570853904,35.79153823852539,2.0357318381614795,35.13219451904297,-0.062499986717549194
1404,2002-05-03,35.29948806762695,36.64769744873047,34.935375213623054,35.85058212280273,3601642.0,-0.01672154266843795,-1.676926104614082,5.090953941572335,19.423383021951068,35.419110526363916,1.9056551434199847,2.7588281671697104,2.5183856082200506,0.9442270673960351,15.042542602800102,1.7123222351074148,-0.5193608195814221,-2.4823808670043945,-5.550929089905381,0.5861673558965919,-4.016654978454888,-0.9481067555539013,2.5967295021162258,43.85248896669817,-10.003734574134704,1.5342741114504914,5,1.5647106170654297,1.7074050903320312,2.5414276123046875,0.9102897644042969,-2.381507873535149,4,-0.029829960375202913,1.7347061476025853,35.89978790283203,1.0,35.79153823852539,2.396262570853904,35.79153823852539,-0.029829960375202913
1405,2002-05-06,34.98457717895508,35.70296859741211,34.84680557250977,35.388057708740234,1585592.0,-0.008921117724669747,-1.5217469466635525,0.7321445876538518,17.205906412446723,32.60385842575159,1.6970855167429164,3.002116437543428,2.915506821873741,1.2694068587890328,16.72408772341606,0.8561630249023366,-0.820122676542212,-2.6541059494018526,-5.967121093834081,0.6589091950303754,-4.310613521617967,-0.9975983771857386,2.619663444193023,7.650187568974393,-39.07584183926301,1.6565075722161136,5,1.623758316040039,2.0223159790039062,2.7997522354125977,1.2252006530761719,-1.8697776794433594,0,-0.029535829092518284,-1.676926104614082,35.29948806762695,1.7347061476025853,35.89978790283203,1.0,35.79153823852539,-0.029535829092518284
1406,2002-05-07,35.752174377441406,35.88994598388672,34.44332504272461,34.748397827148445,4216879.0,0.02194101688180683,1.2615470858703626,-2.4877942705871052,26.034761871245266,29.660267889626205,0.5784018998737324,2.1788151145543893,2.2343894484524185,0.5234030226979058,18.586085906890986,1.4466209411621094,-1.1322527502318707,-1.78022651672363,-5.19573727936443,1.6352842459171697,-3.4879818980440334,-0.07247113540322658,1.5834474548392237,59.375146012117064,15.668799872601973,1.7077553813204003,5,0.6002960205078125,1.2547187805175781,2.0764389038085938,0.45760345458984375,-3.424652099609375,1,-0.0800991824987426,-1.5217469466635525,34.98457717895508,-1.676926104614082,35.29948806762695,1.7347061476025853,35.89978790283203,-0.0800991824987426
1407,2002-05-08,36.22454071044922,36.22454071044922,35.52582931518555,35.870262145996094,2396384.0,0.013212240688383448,2.944418123869412,0.3529456474647923,29.51656127538736,28.670113251455643,-0.2935490087582764,1.5993328629436192,1.8414985226915803,0.08675242719998977,20.049756019105768,0.6987113952636719,-1.411159437624633,-1.187800788879393,-4.6102956625823595,2.2346940848235732,-2.89904822573088,0.5234466479720936,0.8639518342333332,80.8037545231309,39.88713005416649,1.711247436851485,5,-0.6741085052490234,0.7823524475097656,1.6311359405517578,-0.01476287841796875,-3.9462242126464915,2,-0.09426786685742661,1.2615470858703626,35.752174377441406,-1.5217469466635525,34.98457717895508,-1.676926104614082,35.29948806762695,-0.09426786685742661
1408,2002-05-09,35.88994598388672,36.1064453125,35.16171646118164,36.02771759033203,1113514.0,-0.009236686511417513,5.400015505478603,-0.3888793177706952,28.327245086410827,27.413176678047904,-0.1489471438613208,1.868514697913902,2.2089040535830264,0.4542227752332053,21.436896330568818,1.0628242492675781,-1.5733300684253706,-1.4200496673583984,-4.89846612249459,2.0583667877777927,-3.1592578949264976,0.3191585602097007,0.9711876162056043,65.62507030213044,26.944049649760508,1.739208227568096,5,-0.4428443908691406,1.1169471740722656,2.199453353881836,0.31983184814453125,-4.723655700683594,3,-0.07787223540320765,2.944418123869412,36.22454071044922,1.2615470858703626,35.752174377441406,-1.5217469466635525,34.98457717895508,-0.07787223540320765
1409,2002-05-10,35.2306022644043,36.047401428222656,34.935375213623054,35.82106018066406,1816300.0,-0.018371265305844764,1.1320738847260636,4.285773618340902,25.512545369376596,26.627428748901945,0.34970022242563203,2.366281782152484,2.8782107588897077,1.146555848787166,22.69353866515772,1.1120262145996023,-1.8672995145528262,-1.8997961044311538,-5.420053832881891,1.6204616240195833,-3.659924968656526,-0.1396672402057817,1.4213611066650174,44.19887136325185,9.788983698571421,1.7601288642253696,5,0.3149089813232422,1.7762908935546875,2.88339900970459,0.9791755676269531,-2.509441375732422,4,-0.04469269690155053,5.400015505478603,35.88994598388672,2.944418123869412,36.22454071044922,1.2615470858703626,35.752174377441406,-0.04469269690155053
1410,2002-05-13,35.79153823852539,35.870262145996094,34.935375213623054,35.82106018066406,1916374.0,0.015921838914682462,13.61607275980308,0.04999838485641374,34.06062980989928,26.87658617619832,-0.12054917266281961,1.6145270623366414,2.3130227230064264,0.6222059585004871,23.870235363280422,0.9348869323730398,-1.9371016623841868,-1.1651674270629897,-4.583199578656476,2.2528647245304967,-2.8741835028597293,0.5438486487337499,0.6679885218427515,75.6906207502115,38.08261082719929,1.7090160757967423,5,-0.24602699279785156,1.2153549194335938,2.6078500747680664,0.4182395935058594,-3.5821075439453125,0,-0.08028596103591157,1.1320738847260636,35.2306022644043,5.400015505478603,35.88994598388672,2.944418123869412,36.22454071044922,-0.08028596103591157
1411,2002-05-14,35.909629821777344,36.017879486083984,35.53567123413086,35.909629821777344,2417667.0,0.003299427436310731,3.4545935088275717,-0.0,33.414956432622986,26.711239646481744,-0.2459970624901544,1.2897398619290783,2.198625972450131,0.541758585027651,24.868523447518722,0.482208251953125,-1.9876957776793631,-0.8738752365112319,-4.1231278056510945,2.3753773326286307,-2.4985015210811596,0.7507510480586959,0.37285525674572284,75.57250101347239,35.85550927901834,1.6246262845699302,5,-0.3641185760498047,1.0972633361816406,2.4700775146484375,0.30014801025390625,-4.516998291015625,1,-0.07782954979309487,13.61607275980308,35.79153823852539,1.1320738847260636,35.2306022644043,5.400015505478603,35.88994598388672,-0.07782954979309487
1412,2002-05-15,35.73249053955078,36.214698791503906,35.43726348876953,36.11628723144531,2196784.0,-0.004932918637861827,1.6779496209085056,-100.0,40.44446460782011,28.215605987462247,-0.0872944830370983,1.2512336602041998,2.3806503540130493,0.7558941922014242,25.506698188119252,0.777435302734375,-1.8539878748347434,-0.8733854293823242,-3.9295113422781682,2.18274048351352,-2.4014483858302498,0.6546775270656013,-1.4859848022460866,62.30756156688025,18.27488750655303,1.5280629564479222,5,-0.1869792938232422,1.2744026184082031,2.647216796875,0.47728729248046875,-4.831907272338867,2,-0.09529053839529977,3.4545935088275717,35.909629821777344,13.61607275980308,35.79153823852539,1.1320738847260636,35.2306022644043,-0.09529053839529977
1413,2002-05-16,35.62424087524414,36.28358459472656,35.43726348876953,35.79153823852539,2147613.0,-0.003029446385407253,-2.1272711895465375,0.4359010038763542,43.05993903013154,30.841889988371186,-0.02485542859736256,1.1200610359745369,2.5021454736343856,0.887058679203335,26.55125867994141,0.8463211059570312,-1.7608528433452264,-0.7931808471679673,-3.578404352618165,1.9920426582822301,-2.1857925998930625,0.5994309055571279,-1.3383712768554616,51.09485746622313,3.972428607978408,1.3926117527250976,5,-0.2607860565185547,1.3826522827148438,2.7554664611816406,0.5855369567871094,-4.123359680175781,3,-0.09392268565550121,1.6779496209085056,35.73249053955078,3.4545935088275717,35.909629821777344,13.61607275980308,35.79153823852539,-0.09392268565550121
1414,2002-05-17,35.43726348876953,36.43119812011719,35.33885192871094,35.94899368286133,2728443.0,-0.005248599882574423,-2.0833140414443614,3.05880609266691,53.009697630237575,34.82008901257017,0.2053113351666127,1.050077051455169,2.6671573191813707,1.0882396824504426,27.566445750422385,1.09234619140625,-1.713216060961166,-0.7828472137451143,-3.2208159546059747,1.655121527115746,-2.001831584175541,0.4361371566853123,-1.0714852905273347,33.552653390152216,-16.672130050977074,1.2189843704304293,5,-1.9073486328125e-06,1.5696296691894531,3.0236310958862305,0.7725143432617188,-4.556362152099609,4,-0.12052209412049908,-2.1272711895465375,35.62424087524414,1.6779496209085056,35.73249053955078,3.4545935088275717,35.909629821777344,-0.12052209412049908
1415,2002-05-20,34.64014434814453,35.61439895629883,34.581100463867195,35.61439895629883,1509615.0,-0.022493811941139752,1.12120832436029,1.903844290218939,38.94139983542037,36.254159897478516,1.0598937847910932,1.546717220773374,3.4348161780395827,1.8950714288547488,29.479476808567334,1.0332984924316335,-1.645401956898894,-1.3388629913330092,-3.341755309021117,0.6640293263550987,-2.340309150177063,-0.33741683248895527,-0.15044095458983264,3.1913928477167035,-47.214668401930126,1.0014461588440526,5,0.8660049438476562,2.366748809814453,3.865035057067871,1.5696334838867188,-3.8379688262939453,0,-0.05539767502658932,-2.0833140414443614,35.43726348876953,-2.1272711895465375,35.62424087524414,1.6779496209085056,35.73249053955078,-0.05539767502658932
1416,2002-05-21,35.13219451904297,35.909629821777344,34.44332504272461,34.69919204711914,2573887.0,0.014204622415922241,-2.1041561514514027,-0.44444487950038175,44.21417749620567,37.88722836645833,0.5259614363393155,0.8420704022321388,2.8971602363311746,1.4156937157673397,31.92071137068883,1.4663047790527344,-1.4527803553526155,-0.6844371795654283,-2.369130390728401,1.0002560315975444,-1.526783785146911,0.1579094260160545,1.2990036010742188,34.65359454547897,-16.766001331190324,0.8423466055814862,5,0.3050670623779297,1.8746986389160156,3.4689340591430664,1.0775833129882812,-4.723657608032223,1,-0.08319331782358896,1.12120832436029,34.64014434814453,-2.0833140414443614,35.43726348876953,-2.1272711895465375,35.62424087524414,-0.08319331782358896
1417,2002-05-22,34.836963653564446,35.34869384765625,34.738555908203125,35.08298873901367,2514842.0,-0.008403427953198261,-1.7555647439873199,-0.5681840206503613,40.96991429921567,39.291969390103304,0.674607628633666,0.8883227477608884,3.1325795179953957,1.7158808004126556,34.49387328200542,0.610137939453125,-1.2070891094246363,-0.7926898956298913,-1.928232528574533,0.3428527373147503,-1.3604612121022086,-0.22491857915757407,1.554477005004891,19.8019991978642,-28.85911629219205,0.56777131647232,5,0.6002979278564524,2.1699295043945384,3.7149600982666087,1.372814178466804,-3.5328998565673757,2,-0.09887004381480613,-2.1041561514514027,35.13219451904297,1.12120832436029,34.64014434814453,-2.0833140414443614,35.43726348876953,-0.09887004381480613
1418,2002-05-23,35.07314682006836,35.42742156982422,34.738555908203125,35.171558380126946,2324301.0,0.006779671410305221,1.258065322863002,0.40000620212728927,47.950100950635765,41.78503112135432,0.3468521783445695,0.5272606417071302,2.8162057375761123,1.469735818953012,35.70081313786984,0.6888656616210938,-1.0582291359937557,-0.46006546020507955,-1.4187206570645472,0.4985897366543881,-0.9393930586348134,0.01926213822465428,1.2793315261840803,31.683198716583288,-16.85970891155583,0.479327598429735,5,0.36411476135253906,1.933746337890625,3.584567070007324,1.1366310119628906,-3.1392631530761683,3,-0.11896747030605659,-1.7555647439873199,34.836963653564446,-2.1041561514514027,35.13219451904297,1.12120832436029,34.64014434814453,-0.11896747030605659
1419,2002-05-24,34.541736602783196,35.39789962768555,34.39412307739258,35.29948806762695,2067410.0,-0.015151483840654345,1.1030866861682571,7.699821691604629,46.140681225215985,43.12725905638951,0.8607922004871185,0.954127321713969,3.2358030621463953,1.9758938321466033,36.26098495430809,1.0037765502929688,-0.980355858774324,-0.8940502166748132,-1.8391339391751202,0.05103350582549382,-1.3665920779249703,-0.42150835542465614,1.7725586773986848,9.740209071160749,-42.15877616915949,0.4725418612501552,5,0.8709239959716868,2.3667469024658274,4.125818252563484,1.668041229248054,-2.5094413757324148,4,-0.08803423645671071,1.258065322863002,35.07314682006836,-1.7555647439873199,34.836963653564446,-2.1041561514514027,35.13219451904297,-0.08803423645671071
1420,2002-05-27,34.98457717895508,35.07314682006836,34.600780487060554,34.600780487060554,1531923.0,0.01282044910666702,-1.4615445780738043,-0.5064941602899576,42.90907578814871,44.18216120700348,0.3256969348732923,0.5266628681498986,2.707149422703054,1.5118482213557058,35.91948070287047,0.5314102172851634,-0.8483191249302635,-0.443828773498538,-1.4011224052815194,0.5134648582844434,-0.9224755893900323,0.03481804239295627,1.2529112131152331,38.96083628464487,-11.49706854375411,0.47864681589149194,5,0.4280834197998047,1.9239063262939453,3.7887678146362305,1.2252006530761719,-3.641149520874027,0,-0.1172995695015493,1.1030866861682571,34.541736602783196,1.258065322863002,35.07314682006836,-1.7555647439873199,34.836963653564446,-0.1172995695015493
1421,2002-05-28,34.98457717895508,34.98457717895508,34.98457717895508,34.98457717895508,0.0,0.0,1.0,0.0,37.45018474404174,43.84946344436145,0.20191202741748526,0.4881345391924867,2.606559829454895,1.4792715411847368,35.559521137334784,0.0,-0.6161916933470053,-0.4034807205200224,-1.3643479087041968,0.557386467664152,-0.883914314612106,0.07695287357206126,1.1791766005281232,57.142646184743406,10.08858111325204,0.48043359409208675,5,0.4280834197998047,1.8796215057373047,3.7789268493652344,1.2252006530761719,-4.674449920654297,1,-0.11954987009591211,-1.4615445780738043,34.98457717895508,1.1030866861682571,34.541736602783196,1.258065322863002,35.07314682006836,-0.11954987009591211
1422,2002-05-29,34.90584945678711,34.90584945678711,34.04968643188477,34.55157852172852,2996173.0,-0.0022503551140623523,3.833379993539316,100.0,39.49579831932779,43.4534478098277,0.16880054184364468,0.5239707783986205,2.5988407565122458,1.528562379555595,35.46388376315179,0.9348907470703054,-0.5254131726060933,-0.43792400360107564,-1.4021273776065826,0.5262793704044313,-0.9200256906038291,0.044177683401677825,1.18711909461247,62.14278792241754,16.717491340600766,0.48210168700275435,5,0.3345928192138672,1.6040763854980469,3.815829277038574,1.3039283752441406,-4.15287971496582,2,-0.128841229070903,1.0,34.98457717895508,-1.4615445780738043,34.98457717895508,1.1030866861682571,34.541736602783196,-0.128841229070903
1423,2002-05-30,33.656051635742195,35.03378295898437,33.557640075683594,34.85664749145508,2812274.0,-0.0358048247068774,-1.112670442912704,-3.388919995692952,35.07465223161188,41.46066498775817,1.2405025093200308,1.6833615691037167,3.758259484395545,2.7432425402586986,36.0525051745369,1.4761428833007741,-0.4723657360836384,-1.5755350112914996,-2.76350576859371,-0.3875642539892894,-2.1695203899426048,-0.9815496326403945,2.3143199884864956,5.347699999793095,-38.5707585021646,0.5939853786511059,5,1.0775833129882741,2.3519859313964773,5.0828495025634695,2.5537261962890554,-0.9152107238769602,3,-0.0698830588983097,3.833379993539316,34.90584945678711,1.0,34.98457717895508,-1.4615445780738043,34.98457717895508,-0.0698830588983097
1424,2002-05-31,34.246505737304695,34.42364501953125,33.459232330322266,33.75445938110352,2601222.0,0.01754377215583558,1.279060123772344,-0.4098351279990111,35.43596002252467,41.07117167521421,0.5178319515618455,1.064556252963051,3.095748530316321,2.1372465494297117,36.29760185218387,0.9644126892089844,-0.48519444922438737,-0.9324317932128849,-2.1984981569320468,0.3336345705062769,-1.5654649750724658,-0.29939861135330403,1.5308473630403867,48.7803667408851,8.51401337658963,0.6330331818595805,5,0.4379253387451101,0.9102897644042898,3.9659042358398366,1.9632720947265554,-1.8205718994140696,4,-0.06752870170323289,-1.112670442912704,33.656051635742195,3.833379993539316,34.90584945678711,1.0,34.98457717895508,-0.06752870170323289
1425,2002-06-03,33.951278686523445,34.53189468383789,33.57732391357422,33.951278686523445,1693352.0,-0.008620647404025794,-1.5526369478730515,0.0,32.13641975394573,39.72919859274088,0.7879261651426148,1.3474884441020052,3.303850558848417,2.4323417024281326,36.42336002873587,0.9545707702636719,-0.5302078195435627,-1.1759939193725515,-2.5547709655547237,0.20278312680962074,-1.865382442463634,-0.4866053962814689,1.5942623368193551,31.249954573977174,-4.362435876866787,0.6893885230910859,6,0.4920482635497976,1.1021862030029226,3.7690849304199148,2.2584991455078054,-1.997713088989265,0,-0.056521684416981355,1.279060123772344,34.246505737304695,-1.112670442912704,33.656051635742195,3.833379993539316,34.90584945678711,-0.056521684416981355
1426,2002-06-04,32.88845443725586,33.656051635742195,32.475135803222656,33.656051635742195,3504550.0,-0.03130439530954865,2.076915431291924,-100.0,27.666130447937448,38.2510003870433,1.6751667559373402,2.302837373398326,4.273334560325054,3.4888524437000186,36.55160537776443,1.4761428833007884,-0.6713029178208174,-2.095632171630861,-3.765276580857048,-0.42598776240467373,-2.9304543762439508,-1.2608099670177708,2.448455716784885,16.153795692480223,-15.417511126687891,0.8348222046130919,6,1.0628242492675781,1.6729621887207031,4.118438720703125,3.3213233947753906,-2.125642776489258,1,-0.046977786144447364,-1.5526369478730515,33.951278686523445,1.279060123772344,34.246505737304695,-1.112670442912704,33.656051635742195,-0.046977786144447364
1427,2002-06-05,32.80973052978516,33.380504608154304,32.49481964111328,33.24272918701172,3072349.0,-0.00239366394127416,1.4999946161880158,0.5640961927432877,27.795022737464436,36.01154725224648,1.6048541164905927,2.226783461362267,4.260637843775292,3.57299724923071,37.17437585201361,0.8856849670410227,-0.6742776596780544,-2.003615570068355,-3.8301847270647826,-0.1770464130719276,-2.916900148566569,-1.0903309915701414,2.1837667021574134,13.077017118559981,-15.362728357038788,0.9132845784982127,6,1.1267871856689382,1.7516860961913991,4.197162628173821,3.4000473022460866,-2.3027839660644602,2,-0.07618481563617852,2.076915431291924,32.88845443725586,-1.5526369478730515,33.951278686523445,1.279060123772344,34.246505737304695,-0.07618481563617852
1428,2002-06-06,33.09511566162109,33.70525360107422,32.67195510864258,33.016387939453125,3337374.0,0.008698185789025148,-1.6923069277407812,-0.18181978362757228,31.80424763151153,34.418610186279324,1.1279993273944129,1.8143011639408968,3.891608315120159,3.284534005640772,37.36525883867249,1.0332984924316406,-0.7454006020953017,-1.5784889221191492,-3.4841801439837354,0.32720229974543713,-2.5313345330514423,-0.625643311186856,1.5961781988751014,30.143536232743866,2.253440871356414,0.9528456109322935,6,0.6790256500244212,1.4663009643554759,3.8625726699829173,3.1146621704101634,-3.1786270141601527,3,-0.07077013852276326,1.4999946161880158,32.80973052978516,2.076915431291924,32.88845443725586,-1.5526369478730515,33.951278686523445,-0.07077013852276326
1429,2002-06-07,33.656051635742195,33.656051635742195,31.992929458618164,32.583385467529304,3995515.0,0.01694920724424609,2.100912896124739,13.625012113578126,42.06350085341355,34.324657415753194,0.47854044844030597,1.1903873354769487,3.251821502941553,2.7300357717340873,37.570044842449356,1.6631221771240305,-0.7642302008417587,-0.9388254165649315,-2.8774406308915843,0.9997897977617214,-1.9081330237282543,0.030482190598391412,0.7693032578811696,65.50393682450301,33.06489100799082,0.9693076071633248,6,-0.14269542694092507,0.6642618179321218,3.3016366958618093,2.5537261962890554,-4.7728633880615305,4,-0.027193050859983248,-1.6923069277407812,33.09511566162109,1.4999946161880158,32.80973052978516,2.076915431291924,32.88845443725586,-0.027193050859983248
1430,2002-06-10,32.917980194091804,33.616687774658196,32.50465774536133,33.27225112915039,2119056.0,-0.02192982853837111,1.1320734017421732,-0.33027137944400514,32.82439630923514,33.81068092299691,0.9975386644703761,1.7941267628867124,3.900839918429277,3.4632474991321303,37.78589773633574,1.1513938903808665,-0.8800990157845519,-1.5332189559936467,-3.5236542850264314,0.4572163730391381,-2.5284366205100426,-0.5380012914772507,1.1668351386308302,54.02310885757896,20.961001485455967,0.9952176645163932,6,0.5953760147094656,1.2940835952758718,4.01756572723388,3.73956108093261,-3.9363803863525497,0,-0.014947647252351537,2.100912896124739,33.656051635742195,-1.6923069277407812,33.09511566162109,1.4999946161880158,32.80973052978516,-0.014947647252351537
1431,2002-06-11,33.11479949951172,33.75445938110352,32.908138275146484,33.08527374267578,2940976.0,0.005979082077922859,-3.4102574296789956,-0.08334230644987785,36.434099209523524,33.47049213301865,0.5672517185248793,1.4516151935907544,3.5821071686142574,3.270520214688105,38.156544482492244,0.8463211059570384,-0.9490957740141823,-1.1966581344604492,-3.1480191154415067,0.7547028465206083,-2.1723386249509744,-0.22097764396992403,0.6771518108362926,63.687254276708394,27.75202730393574,0.9756804904905286,6,0.3985567092895508,1.097264289855957,3.692814826965332,3.5427417755126953,-3.395130157470703,1,-0.03506691628903447,1.1320734017421732,32.917980194091804,2.100912896124739,33.656051635742195,-1.6923069277407812,33.09511566162109,-0.03506691628903447
1432,2002-06-12,32.32752227783203,33.11479949951172,32.32752227783203,33.11479949951172,3193289.0,-0.023774180534938627,1.0,-26.664082687338503,30.099828632951017,32.91773395538967,1.0620132889750806,2.0772216195524464,4.234222832619011,4.035197433390152,38.99571219880855,0.7872772216796875,-1.0622881859261497,-1.8136869430542006,-3.835883274112561,0.20850938800415975,-2.8247851085833773,-0.802588777525024,1.4269371032714915,18.99444425796566,-16.756611281748796,1.01109816552918,6,0.9348897933959961,1.8845415115356445,4.35215950012207,4.418586730957031,-2.9522857666015625,2,-0.04840181080436223,-3.4102574296789956,33.11479949951172,1.1320734017421732,32.917980194091804,2.100912896124739,33.656051635742195,-0.04840181080436223
1433,2002-06-13,32.27831649780273,32.89829635620117,31.69770050048828,32.534183502197266,3245959.0,-0.0015221018055888713,1.4400055819578716,0.32500242271538843,32.36192562152495,32.57617457750081,1.0004422828869082,1.963580380703057,4.177585493223411,4.050288421068693,40.11670505873983,1.2005958557128906,-1.1636736160472765,-1.69559650421143,-3.7544820698719548,0.3632890614490947,-2.725039287041696,-0.6661537213811641,1.4761428833007955,28.2296579723903,-10.364978887077108,1.029442782830263,6,0.8364810943603587,1.786132812500007,4.000346183776863,4.812227249145515,-4.625246047973626,3,-0.05487801491142219,1.0,32.32752227783203,-3.4102574296789956,33.11479949951172,1.1320734017421732,32.917980194091804,-0.05487801491142219
1434,2002-06-14,31.166290283203125,32.16022491455078,30.55615043640137,32.002769470214844,4307969.0,-0.034451183805552565,1.7863267402179974,3.269195217222678,23.055536861713676,31.567187589475026,1.8210990997659664,2.887261502753347,5.160098710461881,5.121229977635515,41.72730247794366,1.7221660614013565,-1.3211572694576788,-2.594074058532712,-4.886605938458821,-0.30154217860659926,-3.74033999849577,-1.4478081185696539,2.2590876770019577,19.076951518783765,-18.667021632030604,1.1462659399630561,6,0.9890146255493235,2.3273839950561523,5.060707092285156,6.081707000732422,-4.940156936645511,4,-0.040101071522643306,1.4400055819578716,32.27831649780273,1.0,32.32752227783203,-3.4102574296789956,33.11479949951172,-0.040101071522643306
1435,2002-06-17,32.721160888671875,32.721160888671875,31.34342765808105,31.78627014160156,3362256.0,0.04988949892142713,1.9473673472718742,-1.1176497414241324,36.902051421292995,32.59340103095898,0.08201036999825106,1.2450906106924435,3.514272008336249,3.539398721523355,42.449928410185755,1.55487060546875,-1.3243936960938427,-0.9432542800903292,-3.2413721634926986,1.3548636033120403,-2.092313221791514,0.20580466161085553,0.18775611724854002,67.69234897887966,31.063676973911456,1.1490589417011847,6,-0.5658559799194265,0.7725133895874023,3.5550413131713867,4.526836395263672,-7.794033050537106,0,-0.11729329084775608,1.7863267402179974,31.166290283203125,1.4400055819578716,32.27831649780273,1.0,32.32752227783203,-0.11729329084775608
1436,2002-06-18,32.20943069458008,33.026229858398445,31.737064361572266,32.67195510864258,3084129.0,-0.015639120990629585,1.201680836509318,-0.4947363266904941,35.14099500362407,33.40962017164338,0.5445578397448685,1.6091284450949246,3.926272589509537,4.032232384243059,43.522058579411585,1.289165496826179,-1.3949730200228885,-1.3088462829589815,-3.585587664332877,0.967895098414914,-2.4472169736459293,-0.1704755922720338,-1.6532802581787074,64.61535823787202,29.924630083735636,1.1383706906869473,6,-0.05412578582762961,1.2842435836791992,4.066771507263184,5.038566589355469,-7.725147247314453,1,-0.10021384474156436,1.9473673472718742,32.721160888671875,1.7863267402179974,31.166290283203125,1.4400055819578716,32.27831649780273,-0.10021384474156436
1437,2002-06-19,31.39263153076172,32.13070297241211,31.21549415588379,31.550086975097656,3032303.0,-0.025359006545738305,-2.576919349668647,0.34042623383478493,36.902035129111624,33.97604100471006,1.273080016964272,2.2710966378856625,4.6076836052557795,4.819693917845463,44.754796695985036,0.9939365386962891,-1.4509444642347944,-1.9534288406372085,-4.329100782642861,0.42224310136844423,-3.141264811640035,-0.7655928696343821,-0.7870795059204063,33.86454244795287,-4.3504262233975695,1.1878359710028257,6,0.7626733779907298,2.1010427474975586,4.883570671081543,5.855365753173828,-8.07942008972168,2,-0.05329155623928383,1.201680836509318,32.20943069458008,1.9473673472718742,32.721160888671875,1.7863267402179974,31.166290283203125,-0.05329155623928383
1438,2002-06-20,30.900583267211914,31.707542419433594,30.241241455078125,31.29422187805176,4561062.0,-0.0156740049991555,1.4032211173250722,2.5000000000000226,30.414749424966985,32.68173529043822,1.5881031118361406,2.5660834646434267,4.978042263442411,5.274845772745081,46.35592110589592,1.4663009643554688,-1.392857759148498,-2.236848926544191,-4.704967661295747,0.2312698082073652,-3.470908293919969,-1.0027895591684128,2.1256465911865305,23.67484946607707,-12.65823752532939,1.2340593673757787,6,1.0972671508789098,2.435636520385742,5.375618934631348,6.347414016723633,-6.593437194824222,3,-0.04936304091062138,-2.576919349668647,31.39263153076172,1.201680836509318,32.20943069458008,1.9473673472718742,32.721160888671875,-0.04936304091062138
1439,2002-06-21,31.50088119506836,31.50088119506836,30.33964920043945,30.56599235534668,16478207.0,0.019426750707758123,1.4842140483238915,-2.3749927318538404,36.15127596162797,33.05138858514853,0.7263255723438462,1.819582522125529,4.231968626455888,4.637624916654943,47.725616076851274,1.1612319946289098,-1.3186836417176764,-1.4845082283020048,-3.963006761030904,0.9939903044268945,-2.723757494666451,-0.24525896193755514,1.4696488952636813,45.22962244612819,7.912607613191398,1.239249266364449,6,0.4969692230224645,1.8353385925292969,4.684292793273926,5.7471160888671875,-4.664609909057614,4,-0.12214930501187549,1.4032211173250722,30.900583267211914,-2.576919349668647,31.39263153076172,1.201680836509318,32.20943069458008,-0.12214930501187549
1440,2002-06-24,30.880901336669922,32.20943069458008,30.083784103393555,31.628814697265625,4528999.0,-0.019681349691750838,1.2268043503020154,-0.8000024482251388,38.05620980952772,33.23162309626011,1.1476449670732904,2.230732853159452,4.681686593737851,5.222987131570491,48.79026355778011,2.1256465911865234,-1.3148419514260752,-1.8993042945861802,-4.360333039411493,0.5617244502391294,-3.129818666998837,-0.6687899221735236,2.035042980957037,27.090294933068105,-12.370685229414509,1.2305143724126553,6,0.7183904647827148,2.1158056259155273,5.3411760330200195,6.367095947265625,-3.9166965484619105,0,-0.15073290573241604,1.4842140483238915,31.50088119506836,1.4032211173250722,30.900583267211914,-2.576919349668647,31.39263153076172,-0.15073290573241604
1441,2002-06-25,30.802175521850586,31.66817855834961,30.713605880737305,31.24501800537109,3524013.0,-0.0025493366906960135,-2.0793572661352595,0.5921039880445325,38.0562011725731,34.11566448955145,0.9653428008754226,2.087062753496049,4.582235541095812,5.273828414471069,49.91244591150057,0.9545726776123047,-1.4525126609167458,-1.7689100265502944,-4.150765641331631,0.612945588231046,-2.9598378339409663,-0.577982219159626,2.000482387207036,33.796371486947386,-8.63013911797777,1.19092780739067,6,0.7528314590454137,2.1945314407348633,5.454345703125,6.445821762084961,-6.002981185913086,1,-0.1907348290885541,1.2268043503020154,30.880901336669922,1.4842140483238915,31.50088119506836,1.4032211173250722,30.900583267211914,-0.1907348290885541
1442,2002-06-26,30.408536911010746,30.67424201965332,28.59780120849609,29.699987411499023,6990386.0,-0.012779571707868476,2.3492068863675577,-1.6000034456470917,34.21966527618541,34.32208000673595,1.1824994844986882,2.241417301289264,4.792304849498596,5.656180507381688,50.647455977763066,2.2043743133544957,-1.4834981016725095,-1.9376830101013134,-4.239264841449657,0.3638988212470302,-3.088473925775485,-0.7868920944271416,2.2853660458203144,50.136253164717544,5.901729705446641,1.150790915674171,6,0.4034786224365199,1.6040744781494105,5.813540458679196,6.839460372924801,-7.03627967834473,2,-0.19482204885694399,-2.0793572661352595,30.802175521850586,1.2268043503020154,30.880901336669922,1.4842140483238915,31.50088119506836,-0.19482204885694399
1443,2002-06-27,31.30406379699707,31.30406379699707,29.68030548095703,30.74312973022461,4394519.0,0.02944985115880594,4.789480126899497,0.7916653207136741,36.70745313293306,35.83895959242699,0.15001745647372644,1.2233738156931935,3.716340093261408,4.762002309152052,50.77957005969276,1.623758316040039,-1.5504662334978079,-0.9245567321777344,-3.184315118287323,1.3352016539318576,-2.054435925232532,0.20532246087705985,1.1440730549338909,74.9318998232934,32.00859794879671,1.1298791930547956,6,-0.4920482635498047,0.7085475921630859,4.918013572692871,5.943933486938477,-7.990852355957031,3,-0.2552656552125854,2.3492068863675577,30.408536911010746,-2.0793572661352595,30.802175521850586,1.2268043503020154,30.880901336669922,-0.2552656552125854
1444,2002-06-28,31.93388366699219,31.983089447021484,30.713605880737305,30.99899482727051,4144475.0,0.020119428393687855,1.4571432790583227,1.6666643997946213,44.369361995621624,36.6686607673524,-0.4017132171347839,0.433648096344708,2.909997959930596,4.142706801111348,50.566562621783795,1.2694835662841797,-1.487412973584913,-0.17910575866698863,-2.2312425597804513,1.8730310424464776,-1.20517415922372,0.8469626418897427,0.2832330463326791,92.37056213408378,48.7506959811674,1.0260684005567329,6,-1.1218681335449254,0.06396675109862926,4.28819370269775,5.314113616943356,-10.4314079284668,4,-0.23882900289036002,4.789480126899497,31.30406379699707,2.3492068863675577,30.408536911010746,-2.0793572661352595,30.802175521850586,-0.23882900289036002
1445,2002-07-01,32.03229522705078,32.15038681030273,31.24501800537109,31.6878604888916,2782604.0,0.0030817285202398015,2.1186389453732604,0.36842320019749014,43.73576722127594,37.62363545820261,-0.6795817492518985,0.19404878896978062,2.630030162691696,4.047170687330848,50.49124950200009,0.9053688049316371,-1.4502697361915367,0.015254974365234375,-1.8455083189887063,1.876018267719175,-0.915126672311736,0.9456366210422047,-3.434494018554691,96.67589759999332,53.29787289539972,0.9303816466769708,7,-1.6286792755126953,-0.1968212127685547,4.128276824951172,5.215702056884766,-9.51620101928711,0,-0.1622120395747375,1.4571432790583227,31.93388366699219,4.789480126899497,31.30406379699707,2.3492068863675577,30.408536911010746,-0.1622120395747375
1446,2002-07-02,31.34342765808105,32.120861053466804,30.723447799682614,31.884679794311523,3327135.0,-0.021505407717021585,1.7572869976252397,-1.57142145163167,44.23963606978408,38.43892445161065,-0.14133849261981268,0.8023699097612784,3.1604911841580794,4.742950888100754,49.793181451454885,1.3974132537841903,-1.246411705805329,-0.5963612556457569,-2.4329270450939653,1.240204533802455,-1.5146441503698647,0.32192163907834725,-2.674574737548827,77.28530026661979,29.549653733586183,0.9182828947241055,7,-0.9398117065429652,0.47236442565917613,4.817144393920902,5.904569625854496,-10.392044067382812,1,-0.1397174207506937,2.1186389453732604,32.03229522705078,1.4571432790583227,31.93388366699219,4.789480126899497,31.30406379699707,-0.1397174207506937
1447,2002-07-03,30.31012725830078,31.83547592163086,29.84760284423828,31.39263153076172,3532602.0,-0.03296705169110181,1.0199980618276965,1.999999999999987,39.669429099449594,39.46722219321983,0.8071398897765611,1.7273677339094178,4.013766950413938,5.776282744187064,49.21687379073846,1.9878730773925781,-1.2816236193763544,-1.5046814918518052,-3.4300371741084206,0.4206741904048066,-2.4673593329801093,-0.5420036507234975,-1.571643659973148,25.498017812659818,-23.684466811287344,0.9626778411283066,7,0.09348869323730469,1.505664825439446,5.828302383422852,6.878824234008789,-7.134689331054691,2,-0.1818182047010063,1.7572869976252397,31.34342765808105,2.1186389453732604,32.03229522705078,1.4571432790583227,31.93388366699219,-0.1818182047010063
1448,2002-07-04,30.75296974182129,31.24501800537109,30.20187759399414,30.733287811279297,2662643.0,0.014610380212086715,1.0784275722111771,-0.01818185021778047,47.66666415421838,40.74670977017432,0.3812487992296205,1.1595094275802253,3.4430943456681717,5.336518525001921,49.24054657342014,1.0431404113769496,-1.250958491730998,-0.9447317123413086,-2.8266264913657793,0.9371630666831621,-1.8856791018535404,-0.003784322829073261,-1.946248079254154,39.31618905312762,-13.109565900497252,0.9409473895122353,7,-0.3493537902832031,1.0628223419189382,5.122214317321777,6.224399566650391,-5.688068389892578,3,-0.239999992557407,1.0199980618276965,30.31012725830078,1.7572869976252397,31.34342765808105,2.1186389453732604,32.03229522705078,-0.239999992557407
1449,2002-07-05,32.740840911865234,32.740840911865234,30.605356216430664,30.75296974182129,3772823.0,0.06463997417916412,1.1485141769900127,100.99980618276965,50.10592206813095,42.0855666877969,-1.578201875154221,-0.9491036273037423,1.364353705531606,3.3713299690493628,48.25093296028306,2.1354846954345703,-1.1380663251555418,1.088899993896483,-0.6299357055378039,2.8077356933307662,0.2294821441793431,1.9483178436136228,-3.867245946343388,100.0,47.4603508916624,0.8594178497171416,7,-2.0715198516845703,-1.1759929656982422,2.629995346069336,3.9905052185058594,-8.778127670288086,4,-0.2879470779691744,1.0784275722111771,30.75296974182129,1.0199980618276965,30.31012725830078,1.7572869976252397,31.34342765808105,-0.2879470779691744
1450,2002-07-08,32.425933837890625,32.927818298339844,31.707542419433594,32.32752227783203,3231381.0,-0.009618173058606017,1.2142941196829682,0.049506004987445035,51.19048867614639,43.544931965971706,-1.1410808915774489,-0.7093165345609265,1.6266392807347856,3.70810444222861,47.143660170124676,1.22027587890625,-0.9186960242587894,0.7985952377319343,-0.8568573719257628,2.454047847389628,-0.02913106709691249,1.626321542560781,-3.3976490345150445,83.70618978029871,31.34347973292853,0.8277263048288473,7,-1.6631240844726562,-0.8610858917236328,2.4946794509887695,4.187322616577148,-8.492742538452145,0,-0.33687412532128413,1.1485141769900127,32.740840911865234,1.0784275722111771,30.75296974182129,1.0199980618276965,30.31012725830078,-0.33687412532128413
1451,2002-07-09,31.95356559753418,33.016387939453125,31.756746292114254,32.642433166503906,2969031.0,-0.01456760637081389,-1.3272692033230757,-6.999864330568261,53.20584836145722,45.654507864335244,-0.5455864454427939,-0.34615306713628513,2.0185562499783387,4.209871682749402,46.21681673521313,1.2596416473388707,-0.8017963713421352,0.3842886924743638,-1.1266501440294903,1.8952275289782143,-0.3711807257775632,1.1397581107262909,-2.6913087844607446,66.45962695533046,11.27135261698406,0.7554694182519254,7,-0.6052188873291016,-0.777435302734375,2.794830322265625,4.659690856933594,-9.024150848388668,1,-0.29534955530905715,1.2142941196829682,32.425933837890625,1.1485141769900127,32.740840911865234,1.0784275722111771,30.75296974182129,-0.29534955530905715
1452,2002-07-10,30.7628116607666,32.25863647460937,30.52662849426269,31.6878604888916,3746983.0,-0.03726513503267592,-1.4788738930564023,1.3428543740395664,49.270842250286286,47.0504399884856,0.7830525725585247,0.7603497517246574,3.1133635199214638,5.421041940971733,45.139171250988895,1.7320079803466761,-0.6890745078799227,-0.7282297134399407,-2.235893013526237,0.7794335866463555,-1.4820613634830906,0.025601936603205644,-1.2002243575827904,19.930076564738474,-37.62328698920909,0.7538316500431477,7,0.6691837310791016,0.4133186340332031,3.4935359954833984,5.358396530151367,-7.1346893310546875,2,-0.3189379494391724,-1.3272692033230757,31.95356559753418,1.2142941196829682,32.425933837890625,1.1485141769900127,32.740840911865234,-0.3189379494391724
1453,2002-07-11,30.506946563720703,31.09740257263184,29.030803680419922,30.0148983001709,4986554.0,-0.008317350828247472,1.4705893083331276,-0.5319159903668514,44.54054767597059,47.06946061963549,1.021362877151418,0.9240821474039826,3.2648408188000815,5.684257890466398,43.91809688635385,2.0665988922119176,-0.5702847788221277,-0.8955263137817369,-2.4165186407738375,0.6254660132103638,-1.6560224772777872,-0.13503015028568655,2.509441375732422,37.037051216647825,-21.163279678815854,0.7604961634960495,7,0.5166492462158203,0.6691837310791016,3.742020606994629,5.614261627197266,-6.97723388671875,3,-0.24032259738486406,-1.4788738930564023,30.7628116607666,-1.3272692033230757,31.95356559753418,1.2142941196829682,32.425933837890625,-0.24032259738486406
1454,2002-07-12,29.916488647460934,31.66817855834961,29.81808090209961,31.25485801696777,4070845.0,-0.019354867752053195,-1.4102604242376917,-2.719996123655393,44.6854690678176,47.17498304702901,1.4478118708531262,1.492635450584892,3.7612499327749056,6.281064830525953,41.90982332916778,1.85009765625,-0.3855973305386371,-1.4234941482543988,-3.081838318411638,0.2348500219028402,-2.25266623333302,-0.5943220631757775,3.020187606811529,22.22221158751404,-38.26455115420511,0.8291720850786198,7,1.1071071624755895,1.2596416473388707,4.251290321350101,6.204719543457035,-5.294429779052731,4,-0.1621710138747846,1.4705893083331276,30.506946563720703,-1.4788738930564023,30.7628116607666,-1.3272692033230757,31.95356559753418,-0.1621710138747846
1455,2002-07-15,28.883188247680664,30.9399471282959,28.883188247680664,29.729511260986328,3989567.0,-0.034539494656501635,-3.8604583552128946,0.6323538423608113,40.43178880400736,46.75188890638715,2.220996399643038,2.343831394811801,4.6967074791604375,7.302985222756959,40.9123653149275,2.0567588806152344,-0.30941583260070615,-2.2648959159851074,-4.126117100495783,-0.40367473147442823,-3.195506508240449,-1.3342853237297696,3.9753705551147505,0.0,-61.224806476352825,0.9306105922553393,7,2.0665998458862305,2.2929420471191406,5.033646583557129,6.996916770935059,-5.451885223388675,0,-0.17035775150268018,-1.4102604242376917,29.916488647460934,1.4705893083331276,30.506946563720703,-1.4788738930564023,30.7628116607666,-0.17035775150268018
1456,2002-07-16,28.981599807739254,29.916488647460934,27.36768341064453,29.709829330444336,6664641.0,0.0034072263496220945,3.465523809523831,0.860462862590349,42.669369789563994,47.085215649733186,1.9582590450854873,2.09880684201611,4.474833571029524,7.190507738364591,40.5713612642694,2.5488052368164027,-0.37019521591215465,-2.0050928115844755,-4.031286484876819,0.02110086170786829,-3.018189648230649,-0.9919959749383018,3.7179441728515705,32.99799396942907,-28.405478325952323,1.0130968366461723,7,1.2104358673095739,1.5794715881347727,4.881110191345218,6.898505210876468,-5.06809043884277,1,-0.17419357598584484,-3.8604583552128946,28.883188247680664,-1.4102604242376917,29.916488647460934,1.4705893083331276,30.506946563720703,-0.17419357598584484
1457,2002-07-17,29.719669342041016,29.719669342041016,28.341936111450195,28.70605278015137,4262414.0,0.025466832031290076,1.7184505115472115,-1.3918916087395967,41.726612972783684,46.42520996290711,1.260142381661744,1.2953923437475865,3.6041044863907175,6.435450355773078,39.917764504172986,1.3777332305908203,-0.42703445896224324,-1.1833751678466804,-3.2760471072902746,0.9092967715969174,-2.2297111375684793,-0.13703919812488152,2.659963004353031,54.691049533019495,-4.7945745867727325,1.0463359697217982,7,0.4723663330078125,0.5215721130371094,4.143040657043457,6.160435676574707,-5.225543975830082,2,-0.22847678804050853,3.465523809523831,28.981599807739254,-3.8604583552128946,28.883188247680664,-1.4102604242376917,29.916488647460934,-0.22847678804050853
1458,2002-07-18,29.37523651123047,30.10346794128418,28.765098571777344,29.719669342041016,4256194.0,-0.011589389735346622,1.4070741513213865,-0.33980584351190407,36.22881712623716,44.8833094138078,1.5517775150427475,1.6018167558114165,3.819926913120945,6.738721573256811,38.61668376355365,1.338369369506836,-0.4569044021821185,-1.4515406608581536,-3.652947739877142,0.7498664181608312,-2.552244200367646,-0.3508371213486612,2.7036788990186054,46.681905958137186,-8.286920163973491,1.100703539509493,7,0.8167991638183594,0.8217201232910192,4.362001419067383,6.504868507385254,-4.881111145019535,3,-0.19564486499781442,1.7184505115472115,29.719669342041016,3.465523809523831,28.981599807739254,-3.8604583552128946,28.883188247680664,-0.19564486499781442
1459,2002-07-19,27.6530704498291,29.030803680419922,27.55466079711914,28.784780502319336,4057900.0,-0.05862645772206687,-1.2222209460584725,3.285720614457698,29.936872113818595,42.52179646243805,2.767364924518258,3.184189101506597,5.4120750532228925,8.401437190612903,37.41540866223247,1.8205757141113281,-0.39490758545834126,-2.98131618499756,-5.572683761534165,-0.3899486084609549,-4.276999973265863,-1.6856323967292575,4.1431710404437005,7.988968949140235,-39.981435928418925,1.295683788268302,7,2.5389652252197266,2.5438861846923864,5.936553001403809,8.07942008972168,-3.1589450836181676,4,-0.14911030513982693,1.4070741513213865,29.37523651123047,1.7184505115472115,29.719669342041016,3.465523809523831,28.981599807739254,-0.14911030513982693
1460,2002-07-22,26.226133346557614,27.79084396362305,25.68487930297852,27.4464111328125,4593354.0,-0.05160139832791355,1.206187977113528,1.0782600928301078,28.040537332959232,39.72565079260494,3.601065859477952,4.473901789027504,6.671649003826094,9.74965203570105,37.45149066777197,2.1059646606445312,-0.5054617231414511,-4.175514888763431,-7.4259631949340665,-0.9250665825927946,-5.800739041848747,-2.550290735678111,5.304394658937493,12.24947800949043,-30.690374432819205,1.6252241530853186,7,2.7456245422363317,3.12942123413087,6.598356246948246,8.93558216094971,-1.7320079803466797,0,-0.06116320911484874,-1.2222209460584725,27.6530704498291,1.4070741513213865,29.37523651123047,1.7184505115472115,29.719669342041016,-0.06116320911484874
1461,2002-07-23,24.92712783813477,27.07245445251465,24.7991943359375,26.462316513061523,5243660.0,-0.049530957966907097,-1.5384583436720272,1.2580649194953801,27.415357264493267,37.297263571961274,4.244957493719401,5.597165498510737,7.780939109282212,10.964882218871278,37.57684010123909,2.2732601165771484,-0.8530005622456507,-5.180768013000485,-9.240061693208073,-1.1214743327928964,-7.210414853104279,-3.1511211728966906,6.1357482711590094,2.4118948552788244,-40.968925306670435,2.029646840103795,7,3.3065586090087855,3.985584259033203,7.89736175537109,10.234587669372555,-0.43300247192383523,1,-0.06000790879542861,1.206187977113528,26.226133346557614,-1.2222209460584725,27.6530704498291,1.4070741513213865,29.37523651123047,-0.06000790879542861
1462,2002-07-24,24.484283447265625,25.12394523620605,22.338956832885746,24.89760398864746,9804514.0,-0.017765560225982302,5.431821335359645,0.2692311037283779,23.699417987258627,34.98158249543772,4.138769004656279,5.8746178302602985,8.030721288241388,11.322096953416178,36.864335446398584,2.7849884033203054,-1.2455666186853769,-5.327399730682373,-10.096812186657736,-0.5579872747070098,-7.712105958670058,-2.9426935026946914,5.952224484692525,27.629899480205527,-15.593175950650387,2.3847062279876825,7,2.519284248352051,3.1933889389038086,8.340206146240234,10.6774320602417,-1.3088455200195348,2,-0.0233118555255446,-1.5384583436720272,24.92712783813477,1.206187977113528,26.226133346557614,-1.2222209460584725,27.6530704498291,-0.0233118555255446
1463,2002-07-25,23.31321144104004,25.291242599487305,22.92941474914551,25.094423294067386,6142854.0,-0.04782953966154846,1.1719450505504032,4.309516887479877,7.535464054666164,30.85380416064312,4.673573961634137,6.763087334954637,8.994632343081335,12.404574181774336,36.883097858557505,2.3618278503417933,-1.7022705717205575,-6.098929119110107,-11.621321831213777,-0.5765364070064365,-8.860125475161944,-3.3377327630582734,6.151590359029424,14.558830026322081,-20.594932728159794,2.7611963560518347,7,3.3262405395507812,4.3644609451293945,9.51127815246582,11.848504066467285,0.5314121246337891,3,0.05065427936247513,5.431821335359645,24.484283447265625,-1.5384583436720272,24.92712783813477,1.206187977113528,26.226133346557614,0.05065427936247513
1464,2002-07-26,24.30714607238769,24.366193771362305,22.38816261291504,23.470666885375977,5032560.0,0.04263396460248936,3.1443197621445353,-0.46961240774927215,15.538836120262687,28.08792052911593,3.1293631451658115,5.447791523669029,7.8068429197850016,11.310426191566041,37.75815650806283,1.9780311584472656,-2.048983271425147,-4.72365760803223,-10.557376745365797,1.1100615293013405,-7.640517176699014,-1.8067980393654466,4.302554331619724,36.101063582286066,6.796022970131073,2.916859568666785,7,1.9140663146972692,3.370526313781742,8.359889030456547,10.697114944458011,-1.3285274505615199,4,0.007692358998724558,1.1719450505504032,23.31321144104004,5.431821335359645,24.484283447265625,-1.5384583436720272,24.92712783813477,0.007692358998724558
1465,2002-07-29,26.836271286010746,26.836271286010746,24.444921493530273,24.622058868408203,4130927.0,0.10404862858400632,1.1600003445647034,2.647062176780176,31.507823142474095,26.847748679439274,0.31217676697156094,2.645046914280538,5.13495216825692,8.695876882871357,38.178299783682924,2.529125213623054,-2.2982004716301674,-1.9347311973571735,-7.667562091866781,3.7980996971524377,-4.801146644611979,0.9316842498976321,1.0209398894620705,95.01038797348293,67.4967884225581,2.8664154472548056,7,-0.6150588989257848,0.8414011001586879,5.8307638168334925,8.167989730834957,-5.668386459350586,0,-0.0872753854228896,3.1443197621445353,24.30714607238769,1.1719450505504032,23.31321144104004,5.431821335359645,24.484283447265625,-0.0872753854228896
1466,2002-07-30,26.96420478820801,26.96420478820801,25.52742576599121,26.81658935546875,4301475.0,0.0047671862023528355,18.466515059500615,0.06666724094118,35.13097314000164,26.114899809130158,-0.1475332395059752,2.2896003117511725,4.846933535918527,8.471868192073313,38.29010426418032,1.4367790222168004,-2.531113589457963,-1.587836551666257,-7.240943378768545,4.065270275436028,-4.414389965217399,1.2387168618848854,0.23081586615435512,100.0,68.57242359568951,2.8265534135511423,7,-0.7429924011230504,0.7134675979614222,5.333794593811032,7.961327552795407,-5.688070297241211,1,-0.09160586938863824,1.1600003445647034,26.836271286010746,3.1443197621445353,24.30714607238769,1.1719450505504032,23.31321144104004,-0.09160586938863824
1467,2002-07-31,24.7991943359375,27.10197639465332,24.7991943359375,27.023250579833984,5426631.0,-0.08029201933732955,-1.070794805693772,-15.066556406909823,30.563003412330858,25.48536495202946,1.3925483916322214,4.237853556779768,6.832918268188838,10.52236750877104,38.03491760008845,2.3027820587158203,-2.705841508016686,-3.477300357818603,-9.304155702696775,2.3495549870595696,-6.390728030257691,-0.5638726853795148,-2.4602375030517543,51.14821744471546,19.586251312805842,2.913427672439087,7,0.885685920715332,2.8784780502319336,7.476662635803223,10.126338005065918,-3.7887649536132812,2,-0.012301567768452815,18.466515059500615,26.96420478820801,1.1600003445647034,26.836271286010746,3.1443197621445353,24.30714607238769,-0.012301567768452815
1468,2002-08-01,23.372257232666016,25.22235679626465,23.1262321472168,24.061124801635746,6185188.0,-0.05753965568162245,-2.5499926511085675,0.30973477890237766,28.915666648640965,25.371897678120835,2.099163390145037,5.358213389659831,8.052943340834819,11.81449129407575,37.9402499263061,2.096124649047848,-2.9824796964323674,-4.535201835632325,-10.63037724957671,1.5599735783120643,-7.5827895426045195,-1.4876141286601303,-0.9380400085449168,20.87682427259735,-11.376362725403634,3.0475877069721946,8,1.6926431655883825,4.305415153503418,8.040056228637695,10.810283660888672,-1.6335983276367188,3,-0.008421065345149525,-1.070794805693772,24.7991943359375,18.466515059500615,26.96420478820801,1.1600003445647034,26.836271286010746,-0.008421065345149525
1469,2002-08-02,23.31321144104004,23.96271324157715,22.31927490234375,23.372257232666016,5209452.0,-0.00252631960354488,1.6507971911797505,0.08571428571428527,30.852508546722746,25.68433892409456,1.6515375032197177,4.927380260589615,7.917256467389738,11.725226871430038,39.572654364404386,1.6434383392333984,-3.346457689073027,-4.122866153717041,-10.101240288352301,1.855507980918219,-7.112053221034671,-1.133679086399411,3.7887649536132812,20.781906215441357,-14.908692452068454,2.989187067317631,8,1.397414207458496,4.354619979858398,8.099102020263672,10.869329452514648,-2.351987838745117,4,0.022794462529443837,-2.5499926511085675,23.372257232666016,-1.070794805693772,24.7991943359375,18.466515059500615,26.96420478820801,0.022794462529443837
1470,2002-08-05,21.50247573852539,23.17543792724609,21.158042907714844,23.02782440185547,5496862.0,-0.07766993865663108,1.2162165559986051,25.83331718189747,26.99757293997608,25.63791844359265,3.041616018107625,6.195441621710849,9.493927372503375,13.387087947020099,41.579043567006416,2.1551685333251953,-3.716533323938723,-5.387428951263427,-11.441786511404345,0.6669286088774911,-8.414607731333884,-2.3602501711929698,5.503846626281739,5.794695239565219,-28.98746119571342,3.027178780070458,8,2.6275339126586914,5.584739685058594,9.902457237243652,12.680065155029297,-0.09840965270996094,0,0.06864990344604904,1.6507971911797505,23.31321144104004,-2.5499926511085675,23.372257232666016,-1.070794805693772,24.7991943359375,0.06864990344604904
1471,2002-08-06,22.516094207763672,22.919572830200195,20.56758689880371,21.158042907714844,6279413.0,0.04713961692430657,1.1727266960799516,-0.8903218868556824,28.214290164177285,26.139570907694722,1.843935554966155,4.678403949663576,8.253196531960775,12.222535215475268,43.83210785679515,2.3519859313964844,-3.8613616945796743,-3.9019369125366197,-9.76257598306156,1.9587021579883164,-6.8322564477990895,-0.9716173772741499,4.256296978759767,29.819270954043635,-2.3435627920917774,2.9303195352624685,8,1.3186874389648438,4.275893211364746,8.603450775146484,11.568037033081055,-0.8561630249023438,1,-0.05987758661263032,1.2162165559986051,21.50247573852539,1.6507971911797505,23.31321144104004,-2.5499926511085675,23.372257232666016,-0.05987758661263032
1472,2002-08-07,20.95138359069824,22.732595443725586,20.764404296875,22.732595443725586,5799598.0,-0.06949298588944053,1.2099461594143925,-1.3115939382873862,26.274949034269923,28.221735905428474,3.1902963250571936,5.766004869664936,9.570468156630167,13.634165645859515,45.42301595451872,1.968191146850586,-3.9179754081445566,-4.976076126098636,-10.946927960335731,0.9947757081384587,-7.961502043217184,-1.9906502089800888,5.448719338562018,8.245234465915905,-21.16888954242856,2.9854259171185475,8,2.883398056030277,5.840603828430179,10.158320426940918,13.132747650146488,0.15745353698730824,2,0.01550021261663792,1.1727266960799516,22.516094207763672,1.2162165559986051,21.50247573852539,1.6507971911797505,23.31321144104004,0.01550021261663792
1473,2002-08-08,23.17543792724609,23.17543792724609,21.47295379638672,21.74850082397461,6256558.0,0.10615310091192565,1.3862076709003632,-0.8011046529059745,37.73585004230027,30.68807078565487,1.055657225550739,3.1247370022512513,7.160007760931766,11.274537928668057,46.20132805566769,2.2240543365478516,-3.8204894538092127,-2.385446357727055,-8.065642118440685,3.294749402986575,-5.22554423808387,0.45465152262976005,2.874714040186774,76.81160478735107,42.841354723425454,2.840097880356815,8,0.6593437194824254,3.6165494918823278,7.934266090393066,10.864408493041996,-2.6275348663330043,3,-0.09341823665720639,1.2099461594143925,20.95138359069824,1.1727266960799516,22.516094207763672,1.2162165559986051,21.50247573852539,-0.09341823665720639
1474,2002-08-09,25.06490135192871,25.06490135192871,22.447208404541016,23.372257232666016,4408105.0,0.0815287042520687,2.093022233791171,1.1862079382350061,46.898003088851574,32.398090779696815,-0.7990427411390115,0.8992749431244818,5.083215705301612,9.265711413342942,47.09597612743804,2.6176929473876953,-3.586927321973473,-0.25340356826782084,-5.5519590451616665,5.045151908626025,-2.9026813067147437,2.395874170179102,0.6562967113864033,100.0,60.66809518890913,2.649277738446923,8,-1.2301197052001953,1.727086067199707,6.044802665710446,8.71908187866211,-3.9954261779785156,4,-0.13270518803152853,1.3862076709003632,23.17543792724609,1.2099461594143925,20.95138359069824,1.1727266960799516,22.516094207763672,-0.13270518803152853
1475,2002-08-12,23.96271324157715,24.7991943359375,23.74621391296387,24.7991943359375,3324202.0,-0.04397336717492206,1.5176430885836876,-0.49418603996019983,47.39638360493695,33.76091416468963,-0.16464956637886274,1.701151539432118,5.990922858369792,10.235887297204535,47.58686016759898,1.3186874389648402,-3.0794984042705558,-1.1095679283142097,-6.162414132384935,3.9432782757565157,-3.6359910303495724,1.416855173721153,1.4492681518672832,75.49230497801422,30.189436753816153,2.5264231020353627,8,-0.1279315948486328,2.8292741775512695,7.15437126159668,9.565404891967773,-2.2535781860351562,0,-0.12525666893490217,2.093022233791171,25.06490135192871,1.3862076709003632,23.17543792724609,1.2099461594143925,20.95138359069824,-0.12525666893490217
1476,2002-08-13,23.93319129943848,24.572853088378906,22.58498191833496,24.19889640808105,3370101.0,-0.0012319949682261244,2.9223262605658715,0.3176462808711211,48.478264052532126,35.751498680267545,-0.682012704308331,1.4051077672679178,5.855874263927259,10.135813388222257,47.61745171338747,1.9878711700439453,-2.7087474198383035,-0.886669445037839,-5.610938081654538,3.8375991915788603,-3.2488037633461886,1.4754648732705107,1.188126424327507,73.68420352339722,25.065766607480747,2.3621343183083496,8,-1.0382194519043004,2.858796119689938,7.230637550354,8.792888641357418,-3.660833358764652,1,-0.10567438257523099,1.5176430885836876,23.96271324157715,2.093022233791171,25.06490135192871,1.3862076709003632,23.17543792724609,-0.10567438257523099
1477,2002-08-14,22.92941474914551,23.59859848022461,22.545616149902344,23.07702827453613,3267780.0,-0.04194077328569712,-1.3010707869804974,0.5555539603462761,48.93033584966483,37.97535081371464,0.03200946544527383,1.9753706663958717,6.682561113583098,11.005198521069286,47.65432938121885,1.3875751495361364,-2.7426385890404887,-1.5509332656860302,-5.73798539070059,2.63611885932853,-3.64445932819331,0.5425927968212498,1.9186791251227397,40.54794593288615,-11.86744664061007,2.093526062507279,8,-0.11317062377930043,3.483696937561028,8.33282375335693,9.69333457946777,-3.759243011474613,2,-0.05536484817308707,2.9223262605658715,23.93319129943848,1.5176430885836876,23.96271324157715,2.093022233791171,25.06490135192871,-0.05536484817308707
1478,2002-08-15,23.628122329711914,24.40555763244629,23.32305145263672,23.51987075805664,2726496.0,0.03047210703851211,-3.313717293404526,-0.7333445317345815,48.075856245159976,39.889056113541,-0.7002227022910361,0.86855905800995,5.802031446145254,10.17794068755024,47.86832088225365,1.4761428833007777,-2.877427806144574,-0.5648699760437026,-4.070926848581372,2.941186896493967,-2.3178984123125375,1.1881584602251323,0.9631411260284644,45.11277483286883,-8.979359659095202,1.7530284362688346,8,-0.8118782043457031,2.489760398864746,7.67594051361084,8.994626998901367,-4.152881622314453,3,-0.1066223192377167,-1.3010707869804974,22.92941474914551,2.9223262605658715,23.93319129943848,1.5176430885836876,23.96271324157715,-0.1066223192377167
1479,2002-08-16,23.529712677001953,23.86430549621582,22.545616149902344,23.86430549621582,3113805.0,-0.00416493749849145,6.882352941176471,-3.0908818606290196,39.13325227099293,41.23746492809843,-0.634608581881313,0.6769244968151185,5.69564329599044,10.145922772420384,47.70789529298487,1.3186893463134766,-2.7516703490746295,-0.45711174011230327,-3.569286826705831,2.6550633464812243,-2.013199283409069,1.0989758031844623,0.8758449554443359,43.668177709466754,-5.031280430349248,1.5560875432967642,8,-0.7134685516357422,2.588170051574707,7.570150375366211,9.093036651611328,-5.12713623046875,4,-0.12672528802288785,-3.313717293404526,23.628122329711914,-1.3010707869804974,22.92941474914551,2.9223262605658715,23.93319129943848,-0.12672528802288785
1480,2002-08-19,24.622058868408203,24.631898880004886,23.02782440185547,23.19511985778809,2543702.0,0.04642411942725988,1.217687505356348,-4.264703032099543,42.76155957995365,42.85382819651803,-1.3833833158050766,-0.5710337871445361,4.430763861754578,8.928176826559167,46.727573280918975,1.6040744781494176,-2.4366909351220443,0.7154381752014167,-2.2320719599793115,3.662948310382145,-0.7583168923889474,2.189193242791781,-4.054471969604492,99.52834716720301,54.95031251665397,1.4737550675903641,8,-1.7074060440063477,1.1317081451416016,6.477804183959961,8.000690460205078,-6.563915252685547,0,-0.14428459104271807,6.882352941176471,23.529712677001953,-3.313717293404526,23.628122329711914,-1.3010707869804974,22.92941474914551,-0.14428459104271807
1481,2002-08-20,23.43130302429199,24.7991943359375,23.22464370727539,24.7991943359375,3062960.0,-0.048361343398623635,1.3021575109911332,-0.9586193253284585,45.50162160629658,44.990125148965426,-0.05492891046786852,0.5290367611964406,5.425247469144793,9.968836815299102,45.402731891138245,1.5745506286621094,-2.1948242239145372,-0.4005264282226584,-3.3147291609589153,2.5136763045135986,-1.8576277945907869,1.05657493814547,-2.7824298858642535,39.30135993851992,-4.261948006453622,1.457101366368128,8,-0.1623754501342738,1.9042243957519567,7.631656169891361,9.191446304321293,-4.753179550170895,1,-0.07349860001232411,1.217687505356348,24.622058868408203,6.882352941176471,23.529712677001953,-3.313717293404526,23.628122329711914,-0.07349860001232411
1482,2002-08-21,23.913509368896484,24.582693099975586,23.441144943237305,23.578916549682614,3048721.0,0.02057957869882765,-2.741946374813606,-0.2446048281506889,51.897859661165846,46.563681773283825,-0.08132236041927854,0.0019783998882729747,4.7737056402815305,9.337029142911746,43.42787412652886,1.1513900756835973,-1.6658859772677665,0.11021862030029439,-2.7882176073235883,3.008654847924177,-1.338999493511647,1.5594367341122357,-3.098623382568359,60.698724697932505,13.676426588544558,1.4492181138119413,8,-0.1574544906616211,1.422018051147461,6.463044166564941,7.985931396484375,-4.408744812011719,2,-0.15226336595157308,1.3021575109911332,23.43130302429199,1.217687505356348,24.622058868408203,6.882352941176471,23.529712677001953,-0.15226336595157308
1483,2002-08-22,24.494125366210934,24.7991943359375,23.844623565673828,24.10048675537109,2811350.0,0.024279832305568627,-1.1086982168739843,1.1764705882352817,53.99467247103995,47.35220059352697,-0.5087071213853456,-0.5118743630656795,4.028595928520211,8.624853886133184,41.43731620267182,0.9545707702636719,-1.184719806010932,0.6317889213561969,-2.2727185210015293,3.536296363713923,-0.8204647998226662,2.08404264253506,-3.519867045898433,86.46290722829144,34.629239237978624,1.4522537211788629,8,-0.8217201232910121,0.8414020538330114,5.722513198852543,7.405315399169925,-5.274749755859375,3,-0.2173563476524173,-2.741946374813606,23.913509368896484,1.3021575109911332,23.43130302429199,1.217687505356348,24.622058868408203,-0.2173563476524173
1484,2002-08-23,24.494125366210934,24.494125366210934,24.494125366210934,24.494125366210934,0.0,0.0,1.0,0.0,61.532625747550206,48.92289416492846,-0.6684844838668695,-0.5240146100106422,3.896560123385594,8.487716458097179,39.22036498551522,0.0,-0.47211898722972023,0.6224399566650369,-2.289290587420595,3.534170500750669,-0.8334253153777773,2.078305228707851,-3.3668696052734326,82.77779452745084,24.08280391942003,1.4558652720428156,8,-0.8217201232910121,0.30506992340088246,5.700370788574222,7.405315399169925,-7.321666717529293,4,-0.20490156655019431,-1.1086982168739843,24.494125366210934,-2.741946374813606,23.913509368896484,1.3021575109911332,23.43130302429199,-0.20490156655019431
1485,2002-08-26,24.494125366210934,24.494125366210934,24.494125366210934,24.494125366210934,0.0,0.0,1.0,0.0,58.27160418990348,50.01104306908082,-0.6539457601731904,-0.7467661741521283,3.711676230075991,8.36065744642561,38.87659674985922,0.0,-0.13548956797049883,0.7395472526550257,-1.8395472364081975,3.318641741718249,-0.5499999918765859,2.0290944971866374,-3.219992062273434,80.6250136278068,17.52241654583301,1.2895472445316107,8,-0.8217201232910121,-0.31490993499755504,5.700370788574222,7.405315399169925,-5.82584190368652,0,-0.24869428193916565,1.0,24.494125366210934,-1.1086982168739843,24.494125366210934,-2.741946374813606,23.913509368896484,-0.24869428193916565
1486,2002-08-27,24.494125366210934,24.494125366210934,24.494125366210934,24.494125366210934,0.0,0.0,1.0,0.0,67.04544891413573,52.02383340957759,-0.632526493079201,-0.9921759049213748,3.5394775490159205,8.231837064422034,38.60605587155928,0.0,-0.13878618954047894,0.86305122375488,-1.2662368684153371,2.992339315925097,-0.2015928223302268,1.9276952698399867,-3.0789896209934327,77.53623900821452,7.184962177704591,1.0646440460851083,8,-0.8217201232910121,-0.6593437194824183,4.6695308685302805,6.563913345336918,-5.599500656127926,1,-0.2627561365945551,1.0,24.494125366210934,1.0,24.494125366210934,-1.1086982168739843,24.494125366210934,-0.2627561365945551
1487,2002-08-28,24.494125366210934,24.494125366210934,24.494125366210934,24.494125366210934,0.0,0.0,1.0,0.0,58.072286905879444,53.1345479274353,-0.43273785881229543,-1.0711196137879035,3.3900604111781902,8.08976688950722,38.080449190631754,0.0,-0.0731134526821613,0.8783046722412067,-1.2198936138587655,2.976502958341179,-0.1707944708087794,1.9274038152911928,-2.9436272773646337,68.04124123324038,-1.4311795662601412,1.0490991430499863,8,-0.8217201232910121,-0.6593437194824183,4.079073905944828,6.12107086181641,-5.6388645172119105,2,-0.23744476706699957,1.0,24.494125366210934,1.0,24.494125366210934,1.0,24.494125366210934,-0.23744476706699957
1488,2002-08-29,23.17543792724609,23.89382743835449,22.58498191833496,23.51987075805664,4372815.0,-0.05383688616144433,1.3963932502654166,-100.0,37.564763782443364,52.960271428707586,0.9107595072739407,0.2446077501628814,4.556789404444846,9.268272946424037,37.36561244664397,1.909143447875973,-0.06146222936011014,-0.430541801452641,-2.5353857464924836,1.6743021435872016,-1.4829637739725605,0.6218801710672786,-1.4949919885161407,30.927796943076437,-33.25036770976288,1.052421972519921,8,0.5166501998901403,0.6593437194824254,4.1651821136474645,6.209639549255375,-4.782701492309567,3,-0.1583863649905798,1.0,24.494125366210934,1.0,24.494125366210934,1.0,24.494125366210934,-0.1583863649905798
1489,2002-08-30,23.844623565673828,24.011919021606445,22.67354965209961,23.00814247131348,2791052.0,0.02887477857067866,1.2857166124574293,-2.428575384036026,49.17583639035161,53.67296885208513,0.3251328258082502,-0.4034074455602905,3.720935904702209,8.447232195122858,36.35619510710489,1.338369369506836,0.035840335968341464,0.21207323074340678,-1.8906250770691209,2.3147715385559344,-0.8392759231628588,1.2634223846496724,-2.0394276910555753,65.97941337201706,3.0988837984611024,1.0513491539062638,8,-0.15253543853759766,-0.0098419189453125,3.313938617706299,5.540453910827637,-5.884889602661133,4,-0.19397445896276044,1.3963932502654166,23.17543792724609,1.0,24.494125366210934,1.0,24.494125366210934,-0.19397445896276044
1490,2002-09-02,22.978618621826172,23.6674861907959,22.899890899658203,23.6674861907959,1247801.0,-0.03631866703462394,1.2285714285714286,-0.823530350672778,44.03443990455502,53.50994866300273,1.0432039230357688,0.6101387929189741,4.426760465630686,9.14773362424775,35.00031581982207,0.944732666015625,0.08469296369326784,-0.7277388572692871,-2.607426671972142,1.151948957433568,-1.6675827646207146,0.21210505008214042,-1.0536628087551492,20.61849799338826,-39.20609106395729,0.9398439073514269,9,0.7134695053100586,0.8561630249023438,3.9708237648010254,6.406458854675293,-5.560136795043945,0,-0.2526766325121723,1.2857166124574293,23.844623565673828,1.3963932502654166,23.17543792724609,1.0,24.494125366210934,-0.2526766325121723
1491,2002-09-03,21.16788482666016,22.978618621826172,21.16788482666016,22.978618621826172,4024763.0,-0.07880081152685536,-1.000000000000004,2.6285658909362706,40.00000433111645,52.18796473744169,2.7928002769392606,2.439777995209514,6.055508377080212,10.779025913148558,33.69496470020966,1.810733795166012,0.26284364419073114,-2.4710621833801234,-4.6093870643554915,-0.3327373024047553,-3.5402246238678075,-1.4018997428924393,3.63130950927734,0.0,-59.69093633349879,1.0691624404876843,9,1.8156547546386683,2.666896820068356,5.7815575599670375,8.217192649841305,-3.857652664184574,1,-0.11808460715865154,1.2285714285714286,22.978618621826172,1.2857166124574293,23.844623565673828,1.3963932502654166,23.17543792724609,-0.11808460715865154
1492,2002-09-04,21.2761344909668,21.837068557739254,20.823450088500977,21.256452560424805,3304377.0,0.0051138630615708,-1.2888867353640991,-0.010869588116452677,35.68862189274027,50.15395911763061,2.537993269192068,2.484486203929027,5.7754686354001485,10.491556688113267,32.36540936525803,1.0136184692382777,0.2989813215987063,-2.379050064086911,-4.43478253023515,-0.3233175979386722,-3.4069162971610325,-1.35118383101279,3.4504336547851544,14.197547850181605,-45.381967553474105,1.0278662330741202,9,1.3826532363891566,2.558647155761715,5.673307895660397,7.8481588363647425,-3.0408535003662145,2,-0.11193338629697558,-1.000000000000004,21.16788482666016,1.2285714285714286,22.978618621826172,1.2857166124574293,23.844623565673828,-0.11193338629697558
1493,2002-09-05,21.01042938232422,21.53199958801269,20.47901725769043,21.40406608581543,3398458.0,-0.01248841084151786,2.2424213057995646,-19.999903091381213,34.97652806440931,47.203281597281624,2.522875684383866,2.719086958109038,5.833884285748219,10.572949202006114,31.371893451375797,1.052982330322262,0.3515355527633588,-2.5365047454833984,-4.903109280325538,-0.16990021064125926,-3.719807012904468,-1.3532024780623289,3.5600140411376984,15.041803031759073,-44.62744100427053,1.1833022674210691,9,1.4761419296264648,1.8402576446533203,5.670846939086914,8.113863945007324,-1.7418479919433594,3,-0.10257612988805975,-1.2888867353640991,21.2761344909668,-1.000000000000004,21.16788482666016,1.2285714285714286,22.978618621826172,-0.10257612988805975
1494,2002-09-06,21.738658905029297,21.738658905029297,20.725040435791016,21.148202896118164,3331749.0,0.03466038268202776,2.433341193724178,-1.5000024227271185,32.02452992709132,44.28694001252472,1.5228195430693354,1.8223179419942106,4.882249452566665,9.662927673218455,31.649577981051667,1.0136184692382812,0.26110815966576695,-1.641963100433351,-4.026841833425575,0.7429156325588728,-2.8344024669294647,-0.4495237339372373,2.5862989484863306,39.50616028464846,-14.496535120960743,1.1924393664961124,9,0.7479124069213867,1.0333003997802734,4.632627487182617,7.144530296325684,-3.060535430908203,4,-0.15391577211410612,2.2424213057995646,21.01042938232422,-1.2888867353640991,21.2761344909668,-1.000000000000004,21.16788482666016,-0.15391577211410612
1495,2002-09-09,20.961223602294922,21.60088539123535,20.744722366333008,21.60088539123535,4167141.0,-0.03576279963408935,1.6769240861503965,-1.0833352176736042,33.764546031918,40.589061914500526,1.9516475482199453,2.491078580688331,5.4194668610287415,10.250947575912061,31.942268927759738,0.9939365386962891,0.05291141844348246,-2.2693239212036147,-4.86813063668211,0.32948279427488103,-3.5687272789428626,-0.9699205634643668,3.132977815471193,19.291329870561942,-35.060275907921124,1.2994033577392485,9,1.5253477096557617,1.8107357025146484,5.2280049324035645,7.9121246337890625,-0.5215702056884766,0,-0.14319248228207493,2.433341193724178,21.738658905029297,2.2424213057995646,21.01042938232422,-1.2888867353640991,21.2761344909668,-0.14319248228207493
1496,2002-09-10,21.40406608581543,21.46311378479004,20.961223602294922,21.12851905822754,4123072.0,0.021126747747303387,1.5499801339264083,-0.43076987300479774,33.4200177485458,37.84992089701901,1.1447691568980183,1.948970077813911,4.758807237318301,9.636626323947795,31.84912261898363,0.5018901824951172,-0.28093484458940665,-1.7000251770019545,-4.399071210618132,0.9990208566142229,-3.0495481938100433,-0.3505021601938658,2.4732242823461448,68.11589724863433,13.965405001105026,1.349523016808088,9,0.8414020538330078,1.3678932189941406,4.2045464515686035,6.873905181884766,-1.121866226196289,1,-0.18620687504204947,1.6769240861503965,20.961223602294922,2.433341193724178,21.738658905029297,2.2424213057995646,21.01042938232422,-0.18620687504204947
1497,2002-09-11,21.659931182861328,21.84691047668457,21.17772483825684,21.453271865844727,5408860.0,0.011954041630223733,1.3050809596236546,0.7499965389780294,30.434778028886228,37.057700257734886,0.4968431176999779,1.6792163429015332,4.3169187140446255,9.205886772068801,31.5828670392223,0.6691856384277308,-0.5723125246644081,-1.3806859016418471,-4.155669718033085,1.3942979147493908,-2.768177809837468,0.006806006553773614,2.013462798671977,86.33085600345804,34.76948702678304,1.3874919081956194,9,0.5855369567871094,1.1120281219482422,3.6534533500671387,6.160435676574707,-0.5904560089111328,2,-0.20081776731716916,1.5499801339264083,21.40406608581543,1.6769240861503965,20.961223602294922,2.433341193724178,21.738658905029297,-0.20081776731716916
1498,2002-09-12,21.108837127685547,22.16181945800781,21.108837127685547,21.591045379638672,6730210.0,-0.025443019671818723,-3.3673343459274583,-2.3333487157241874,28.28282086709848,34.73625408848454,0.8090407832690119,2.1417007684149603,4.657473860807997,9.602267572329609,31.770892074811652,1.052982330322262,-1.0037883596509474,-1.8058156967163086,-4.694880874346033,1.083249480913416,-3.250348285531171,-0.36128310790144624,2.372894250417186,26.712297852343003,-20.037029136679532,1.4445325888148621,9,0.9644145965576172,1.6631221771240234,4.20454740524292,6.6918478012084925,0.12793350219726207,3,-0.13613048031509578,1.3050809596236546,21.659931182861328,1.5499801339264083,21.40406608581543,1.6769240861503965,20.961223602294922,-0.13613048031509578
1499,2002-09-13,20.547903060913086,21.12851905822754,19.996810913085934,20.961223602294922,6184776.0,-0.026573423414061992,2.0263158565850943,0.8571411619517753,26.383974647116318,32.775091282102466,0.9534186451841968,2.6011537565881397,4.9329252261615615,10.011826711637688,31.876560231361267,1.1317081451416051,-1.3450715544400218,-2.217659282684327,-5.275882364774176,0.8405637994055226,-3.74677082372925,-0.6885477416394039,2.7536654699649077,25.454502205996526,-16.307121857175332,1.529111541044924,9,0.9398117065429688,1.9829530715942383,4.765481472015381,7.2527818679809535,-0.10824966430664062,4,-0.06226044899763006,-3.3673343459274583,21.108837127685547,1.3050809596236546,21.659931182861328,1.5499801339264083,21.40406608581543,-0.06226044899763006
1500,2002-09-16,21.069475173950195,21.2761344909668,20.075538635253906,20.587268829345703,4863430.0,0.02538322822970973,1.6813229878618776,-1.1666643593186863,30.709541729096912,31.742817659655852,0.14813278876227187,1.8970472056675334,4.1361970397620595,9.362060006448434,32.47930068862541,1.2005958557128942,-1.399852980777034,-1.5184579849243178,-4.53506290085145,1.4981469310028146,-3.026760442887884,-0.010155526960751615,1.9677127475044323,49.5454977940038,11.800644793276128,1.5083024579635664,9,0.009840011596676135,1.3285274505615234,4.2439093589782715,6.731209754943844,-1.7910537719726562,0,-0.11349839899124359,2.0263158565850943,20.547903060913086,-3.3673343459274583,21.108837127685547,1.3050809596236546,21.659931182861328,-0.11349839899124359
1501,2002-09-17,21.709135055541992,22.08309364318848,21.226930618286133,21.65009117126465,6164215.0,0.030359554583621495,1.1219438404084234,0.12244526630144573,35.36710782367378,31.70709387420402,-0.45446895815644694,1.1823723824239707,3.238369036410454,8.586095827663744,32.92762288609188,1.0136184692382848,-1.6174940836276157,-0.7926897048950181,-3.806247491759919,2.2208680819698827,-2.2994685983274685,0.7140891885374323,1.0848227052431412,79.09087224955262,43.312039278831776,1.5067788934324509,9,-0.6298198699951207,0.6888675689697266,3.6042494773864746,5.840605735778809,-3.7887649536132812,1,-0.05847684192334823,1.6813229878618776,21.069475173950195,2.0263158565850943,20.547903060913086,-3.3673343459274583,21.108837127685547,-0.05847684192334823
1502,2002-09-18,20.272357940673828,21.443431854248047,20.272357940673828,21.158042907714844,4731350.0,-0.06618306584726774,-1.644447985803934,-15.000452254813283,34.93360511345753,31.702324657431603,0.9218959016551125,2.4584215292960714,4.433347117967138,9.87683006836189,33.57955320662319,1.436777114868164,-1.775208730063703,-2.04740924835205,-5.140765106883556,1.0459466101794561,-3.5940871776178014,-0.5007313190862988,2.2978280722953706,12.727295152446494,-22.68757785047142,1.5466779292657524,9,0.8069572448730433,2.1256446838378906,4.571121692657471,7.277382850646973,-1.8205757141113281,2,0.00048548466705811144,1.1219438404084234,21.709135055541992,1.6813229878618776,21.069475173950195,2.0263158565850943,20.547903060913086,0.00048548466705811144
1503,2002-09-19,19.1701717376709,20.547903060913086,19.1701717376709,20.488859176635746,6101932.0,-0.05436891979849756,-1.0895494755356017,1.488889941725498,26.7839600891144,31.120039119878605,1.9395545467113848,3.311059570027947,5.284189974228333,10.823353143601413,34.61233591816926,1.3777313232421875,-1.7865851652274785,-2.883397769927978,-6.102646902166587,0.3358513623106312,-4.493022336047282,-1.2737732038086733,3.194144267307639,0.0,-30.245421429802477,1.6096245661193038,9,1.495823860168457,2.814511299133301,5.4445061683654785,7.990851402282718,-1.043142318725586,3,0.09907597398029644,-1.644447985803934,20.272357940673828,1.1219438404084234,21.709135055541992,1.6813229878618776,21.069475173950195,0.09907597398029644
1504,2002-09-20,19.47524070739746,20.11490249633789,18.83557891845703,19.042238235473636,12854891.0,0.01591373170262611,-2.0232581200587765,-0.3283586838923149,31.573492089893648,30.8765886818759,1.4300392557112183,2.751795529149412,4.745175566226319,10.372399761217096,35.75152569246405,1.2793235778808594,-1.7670430273055153,-2.3273845672607436,-5.528007532124377,0.8732383976028899,-3.9276960496925604,-0.7270730848289269,2.5696608708503135,19.696963467758444,-11.280149486920308,1.6003114824318159,9,1.023458480834961,2.3421459197998047,4.991822719573975,7.685782432556156,-1.0628223419189418,4,0.09044971248115297,-1.0895494755356017,19.1701717376709,-1.644447985803934,20.272357940673828,1.1219438404084234,21.709135055541992,0.09044971248115297
1505,2002-09-23,18.402576446533203,19.799991607666016,18.402576446533203,19.43587684631348,3866741.0,-0.05507835702676667,-1.7047607093348003,-2.3863614338951376,34.231188056137924,30.9667187160528,2.3485680269686,3.5254486239436744,5.599917944997621,11.296489300698966,37.016587504632724,1.3974151611328125,-1.7481583622193604,-3.0954713821411133,-6.37602816588582,0.18508540160359388,-4.735749774013467,-1.4551929902687597,3.2572064125396807,0.0,-33.45401191170878,1.640278391872353,9,1.8796215057373047,3.1983089447021484,6.064486980438232,8.758446693420414,-0.25586509704589844,0,0.11069520379343412,-2.0232581200587765,19.47524070739746,-1.0895494755356017,19.1701717376709,-1.644447985803934,20.272357940673828,0.11069520379343412
1506,2002-09-24,18.058143615722656,18.874942779541016,17.753074645996094,18.589555740356445,5535646.0,-0.018716554815640163,1.0357143475183563,0.5142861889405923,32.131141846083835,31.15520358463031,2.423305716486901,3.5447318522099813,5.71476089288889,11.47657985147574,38.44202973100016,1.1218681335449219,-1.779697529937593,-3.1181051254272454,-6.42376592194438,0.18755567108988913,-4.770935523685814,-1.4652747271686763,3.1456303455946717,8.266651505832614,-26.482088794622285,1.6528303982585673,9,1.8993034362792969,3.2179908752441406,6.276066303253174,9.10287952423096,0.9644126892089844,1,0.06757492975038848,-1.7047607093348003,18.402576446533203,-2.0232581200587765,19.47524070739746,-1.0895494755356017,19.1701717376709,0.06757492975038848
1507,2002-09-25,18.678123474121094,18.884784698486328,17.507051467895508,17.71371078491211,6429567.0,0.034332424837879794,-1.0000027688252429,-1.8148112256068454,37.53942587609209,32.183715252296274,1.4928664151476063,2.5999940275425715,4.843867898248352,10.686652086898775,39.978311885729596,1.3777332305908203,-1.774377077538901,-2.2073251724243157,-5.300480564676722,0.8858302198280903,-3.7539028685505187,-0.6607474762981127,1.973538596744838,38.51131732027333,1.2173286080676533,1.5465776961262032,9,1.1169490814208984,2.47499942779541,5.624104022979736,8.482899665832523,0.1771373748779297,2,-0.04056903110434329,1.0357143475183563,18.058143615722656,-1.7047607093348003,18.402576446533203,-2.0232581200587765,19.47524070739746,-0.04056903110434329
1508,2002-09-26,19.504764556884766,19.82951545715332,18.107349395751953,18.648601531982425,6098682.0,0.044257180541128704,1.287582245801252,0.8877558689160021,38.18939340157216,33.49542844723581,0.46350111087145507,1.5644663170875504,3.781849833947117,9.698487154577279,40.26911093212776,1.7221660614013672,-1.7882963015813331,-1.1971504211425774,-4.150638789801601,1.756337947516446,-2.673894605472089,0.2795937631869343,0.580867605446489,76.6038039443707,37.954232865091974,1.4767441843295122,9,0.29030799865722656,1.6483583450317383,5.041026592254639,7.656258583068851,-0.9644145965576172,3,-0.05398590314952478,-1.0000027688252429,18.678123474121094,1.0357143475183563,18.058143615722656,-1.7047607093348003,18.402576446533203,-0.05398590314952478
1509,2002-09-27,19.21937561035156,20.11490249633789,18.697805404663086,19.721263885498047,3289678.0,-0.014631755523163759,1.198471949743599,-0.5862064356303366,40.28540318081958,34.55941305298277,0.6041534264999235,1.5658589397565272,3.879211644587574,9.829580745956449,40.58465551576539,1.4170970916748047,-1.8199823411988305,-1.2512769699096715,-3.874507365333187,1.3719534255138441,-2.5628921676214276,0.06033822780208453,-1.7123241424560511,65.66035113895245,23.547458023976695,1.3116151977117572,9,0.5756969451904332,1.7812128067016637,5.284590721130375,7.621817588806156,0.2361831665039098,4,-0.05683567528686562,1.287582245801252,19.504764556884766,-1.0000027688252429,18.678123474121094,1.0357143475183563,18.058143615722656,-0.05683567528686562
1510,2002-09-30,17.17245864868164,18.74700927734375,16.985479354858402,18.74700927734375,4804448.0,-0.10650278152467396,1.2375017867569167,3.1372532625962215,29.981385217715356,33.9609994300985,2.2799011306271844,3.326016628622714,5.756440889956785,11.699776645154902,41.187754507708064,2.233896255493157,-1.8403364133195623,-3.0078859329223633,-5.745113457395327,-0.2706584084493997,-4.376499695158845,-1.6392721706858815,2.94244384765625,5.974880524940483,-31.49185709631496,1.3686137622364811,9,2.041996955871582,3.5673437118530273,7.0633416175842285,9.624449729919437,2.3913497924804688,0,0.07220630092430436,1.198471949743599,19.21937561035156,1.287582245801252,19.504764556884766,-1.0000027688252429,18.678123474121094,0.07220630092430436
1511,2002-10-01,18.668283462524414,18.81589698791504,17.566095352172848,17.575937271118164,4935451.0,0.08710603673269635,-1.247783967726878,-0.6937510750825542,37.3333391478587,34.22763654503197,0.3434916846716476,1.7215933328218398,4.146688618806152,10.03224922415821,41.041932937736036,1.6434383392333984,-1.7583292930019496,-1.3870810508728013,-4.162448706621117,1.388286604875514,-2.774764878746957,0.0006027770013545819,1.4466190338134766,53.773619980020904,21.5589142091887,1.3876838278741574,10,0.09840774536132812,2.071518898010254,5.257526874542236,8.128624916076664,1.4269371032714844,1,-0.027938943292999507,1.2375017867569167,17.17245864868164,1.198471949743599,19.21937561035156,1.287582245801252,19.504764556884766,-0.027938943292999507
1512,2002-10-02,18.894624710083008,19.53428649902344,18.06798553466797,19.081602096557614,5063190.0,0.012124373835064262,1.684681790244164,-0.1711704475610405,40.35990272253018,35.736074615411496,-0.11044803474027276,1.3783564128761299,3.820977464171527,9.636606783242065,40.50657004036504,1.4663009643554723,-1.75092676026512,-1.0416643142700188,-3.800806813700113,1.7174781851600756,-2.421235563985068,0.33790693544503014,1.1576893234252914,61.006302724598136,26.934979955885545,1.3795712497150476,10,-0.3444337844848633,1.8451776504516602,4.858968734741211,7.90228366851807,0.24602317810058594,2,0.006770793112411688,-1.247783967726878,18.668283462524414,1.2375017867569167,17.17245864868164,1.198471949743599,19.21937561035156,0.006770793112411688
1513,2002-10-03,18.855260848999023,19.977128982543945,18.20575714111328,18.422258377075195,2754394.0,-0.002083336487915477,-3.0909046859720375,-2.3158012853208643,42.280077123371996,36.925695174686865,-0.13460734040953426,1.3154243970797665,3.7962181413906393,9.506450211372702,39.664387640412045,1.771371841430664,-1.8492913925408985,-0.9732697486877449,-3.7241060488814597,1.77756655150597,-2.348687898784604,0.40214840140911434,1.1357164909362787,59.74843955607263,23.571477259912356,1.375418150096858,10,-0.3050699234008789,1.6434383392333984,4.898332595825195,7.941647529602054,0.2657051086425781,3,0.0,1.684681790244164,18.894624710083008,-1.247783967726878,18.668283462524414,1.2375017867569167,17.17245864868164,0.0
1514,2002-10-04,18.392736434936523,19.770469665527344,17.92037010192871,19.042238235473636,4364800.0,-0.024530258041328246,-1.3209880383519295,-1.4999955950629547,37.725627790500695,37.31396625628273,0.17680903270660764,1.5962697346661514,4.155880330120354,9.798029126398774,39.0454320695282,1.8500995635986328,-1.860695568351744,-1.268498039245607,-3.93591869492678,1.3989226164355664,-2.6022083670861917,0.06521228859497796,1.5843925476074219,47.03950178707358,12.034994323198795,1.3337103278405866,10,0.1574544906616211,2.1059627532958984,5.37069845199585,8.399250984191895,0.8955268859863281,4,0.008025642400346422,-3.0909046859720375,18.855260848999023,1.684681790244164,18.894624710083008,-1.247783967726878,18.668283462524414,0.008025642400346422
1515,2002-10-07,17.959733963012695,18.599395751953125,17.64482307434082,17.9892578125,3244751.0,-0.023542036469426653,-1.8955153071998658,0.04545614725454125,32.474705654122545,37.352140012731475,0.6038941537490174,1.8897680383736528,4.397334514811195,10.068560458434334,38.44347611636275,0.9545726776123047,-1.695197150402528,-1.5514260292053237,-4.248464045319988,1.1456119869093406,-2.8999450372626576,-0.20290702114798975,2.01739501953125,16.326549985918692,-12.560126451299364,1.3485190080573326,10,0.5904569625854492,2.366748809814453,5.803700923919678,8.832253456115723,2.6472167968749964,0,0.08328769328784946,-1.3209880383519295,18.392736434936523,-3.0909046859720375,18.855260848999023,1.684681790244164,18.894624710083008,0.08328769328784946
1516,2002-10-08,17.418481826782227,18.333690643310547,16.828025817871097,18.146711349487305,5307817.0,-0.030136979609227788,1.7321376656098948,24.665805284579108,35.44176669705605,37.11906677061637,1.1676600964981247,2.231532384564641,4.732675345809774,10.434688022650008,37.95146566764766,1.5056648254394496,-1.6406018124276187,-1.8933989524841301,-4.590513633704845,0.8037157287365844,-3.241956293094489,-0.5448416118737711,2.4988141632080065,18.7499735015023,-11.677581524702425,1.348557340610358,10,1.0529823303222656,2.4848403930664062,6.3449530601501465,9.373505592346191,2.8046703338623047,1,0.12316381161768541,-1.8955153071998658,17.959733963012695,-1.3209880383519295,18.392736434936523,-3.0909046859720375,18.855260848999023,0.12316381161768541
1517,2002-10-09,17.310232162475586,17.467687606811527,16.759138107299805,17.270868301391598,4641451.0,-0.00621464404206562,2.99999999999994,-0.054054195630200634,39.441342161305535,37.25817218836451,1.1862118170443594,2.1051366626767987,4.699305825412122,10.370119744317972,37.88806558919275,0.7085494995117223,-1.5567406137489677,-1.7841636657714837,-4.383790907319707,0.8154635757767394,-3.083977286545597,-0.48435004499737033,2.483493020629883,17.125407639136675,-16.442537166357404,1.2998136207741122,10,1.1267881393432617,2.1502466201782227,6.098928451538086,9.481755256652832,4.261131286621094,2,0.16088683139429505,1.7321376656098948,17.418481826782227,-1.8955153071998658,17.959733963012695,-1.3209880383519295,18.392736434936523,0.16088683139429505
1518,2002-10-10,18.235280990600586,18.26480484008789,16.788660049438473,16.926433563232422,4606770.0,0.05343942354108244,1.158271876581741,33.24997577284321,43.42380038496445,37.606882988825056,0.0694530593883087,1.0053130829932755,3.6864685657317366,9.2721064337305,37.894262662576516,1.4761447906494176,-1.391803748397468,-0.7154370307922377,-3.1592490589663527,1.7283749973818772,-1.9373430448792952,0.5064689832948197,1.3763689679565445,49.01960660119521,13.131263865940952,1.2219060140870575,10,0.13285255432128906,1.2251977920532227,5.01150369644165,8.556706428527832,3.7494010925293004,3,0.04964918818907593,2.99999999999994,17.310232162475586,1.7321376656098948,17.418481826782227,-1.8955153071998658,17.959733963012695,0.04964918818907593
1519,2002-10-11,19.26858139038086,19.26858139038086,18.058143615722656,18.166393280029297,5064592.0,0.05666490142449088,1.1964268409175862,0.8421058767467244,54.612165888281474,40.34363639666573,-1.0684973931595714,-0.13570263091642332,2.5774802816065474,8.07857927928822,37.013640664095995,1.2104377746582031,-1.2966269960674026,0.3818294525146477,-1.9503814123774106,2.714040317406706,-0.7842759799313832,1.5479348849606787,0.17191785710082996,100.0,57.11116444064099,1.1661054324460298,10,-0.9004478454589844,0.19189739227294922,3.400047779083252,7.479121208190918,3.6116294860839844,4,-0.007660939316111226,1.158271876581741,18.235280990600586,2.99999999999994,17.310232162475586,1.7321376656098948,17.418481826782227,-0.007660939316111226
1520,2002-10-14,18.678123474121094,19.21937561035156,18.235280990600586,18.943828582763672,3065920.0,-0.03064355928945195,1.409636697350551,-0.24107056331593593,53.2175681390196,42.10855072901694,-0.2704399387705827,0.28081284641089965,3.142202975440753,8.496679401908708,36.25242410776859,1.0333003997802734,-1.2847676057764055,-0.08906087875366353,-2.1831403863656718,2.0050186288583447,-1.1361006325596676,0.9579788750523406,0.6014941049496834,76.4705614093493,27.99593749073152,1.0470397538060046,10,-0.30998992919921875,0.7823553085327148,3.951141834259033,8.069579124450684,4.162721633911136,0,0.03266601420892834,1.1964268409175862,19.26858139038086,1.158271876581741,18.235280990600586,2.99999999999994,17.310232162475586,0.03266601420892834
1521,2002-10-15,20.439653396606445,20.439653396606445,18.92414665222168,18.973352432250977,5928559.0,0.09430979107328352,1.0671155257009954,-5.518527558037701,58.173513557046505,44.087840821740976,-1.9604377430076312,-1.6661228433194886,1.3421994053596684,6.571285085985792,35.973465171299765,1.7615299224853516,-1.2424870281519063,1.7359431266784675,-0.03463823821722656,3.5065244915741616,0.8506524442306223,2.6212338091263128,-3.6805152893066406,100.0,48.18868600017612,0.8852906824478461,10,-1.8402576446533203,-0.9791746139526367,2.1896119117736816,6.308049201965332,1.9583492279052734,1,0.00818494130184333,1.409636697350551,18.678123474121094,1.1964268409175862,19.26858139038086,1.158271876581741,18.235280990600586,0.00818494130184333
1522,2002-10-16,20.28219985961914,21.01042938232422,19.878719329833984,19.977128982543945,5090743.0,-0.0077033369368898486,-3.5097915518650122,0.20805474762085632,53.84615529786189,45.372960618906525,-1.771779137265849,-1.5893826437416294,1.5089994450415531,6.563552118461153,35.08643295526479,1.1317100524902344,-0.8825110426852767,1.5779974937438972,-0.19442406017658698,3.3504190476643814,0.6917867167836533,2.464208270704141,-3.449451446533203,82.75060844673612,32.667758982779375,0.8862107769602425,10,-1.397416114807129,-0.821721076965332,2.2265138626098633,6.465502738952637,2.5389633178710938,2,-0.002911306435362082,1.0671155257009954,20.439653396606445,1.409636697350551,18.678123474121094,1.1964268409175862,19.26858139038086,-0.002911306435362082
1523,2002-10-17,21.069475173950195,21.256452560424805,20.0952205657959,20.862815856933594,4943917.0,0.0388160712240333,3.0000131402159593,0.6774141111006908,58.71985826505221,47.705652893856694,-2.4718826583904843,-2.3474248974959657,0.6687126577580642,5.633946968826777,33.69725028836024,1.1612319946289062,-0.6715659113479404,2.2703076362609877,0.21225328646854535,4.32836198605343,1.2412804613647666,3.299334811157209,-4.069619522094726,94.15386725587193,44.139541480321,1.029027174896221,10,-2.0616798400878906,-1.6089963912963867,1.4392385482788086,5.678227424621582,1.9583492279052734,3,0.023820634875946434,-3.5097915518650122,20.28219985961914,1.0671155257009954,20.439653396606445,1.409636697350551,18.678123474121094,0.023820634875946434
1524,2002-10-18,21.23677062988281,21.49263572692871,20.64631462097168,21.49263572692871,3701099.0,0.007940181449771266,5.615369706366896,-1.2381009515547154,73.28072653408697,52.23965521385274,-2.4510838717682226,-2.50438561979076,0.3883443621478513,5.314421663453253,32.14826941561672,0.8463211059570312,-0.5090005946024689,2.3495265960693317,0.03487185870545417,4.664181333433209,1.1921992273873947,3.5068539647512686,-3.9815191635131804,92.14500360699653,35.04972895564238,1.1573273686819383,10,-2.110883712768551,-1.8156547546386683,1.1858348846435582,5.510931968688968,1.5056648254394567,4,0.03521775821200768,3.0000131402159593,21.069475173950195,-3.5097915518650122,20.28219985961914,1.0671155257009954,20.439653396606445,0.03521775821200768
1525,2002-10-21,20.439653396606445,20.892337799072266,19.357149124145508,20.784086227416992,5316265.0,-0.03753476680464396,4.473668103858657,1.3461501188993976,61.029408970334515,55.08272657755035,-1.4138807365814365,-1.630423418174015,1.096327120182476,5.957842316192664,30.35369944420973,1.8796215057373011,-0.38500475548476487,1.450555515289306,-0.9519131344741041,3.853024165052716,0.24932119040759915,2.6517898401710127,-2.8454111893920917,59.003822882043146,1.426897759907014,1.2012343248817057,10,-1.3137664794921875,-1.0185375213623047,1.5696320533752441,6.066946029663086,1.4269390106201136,0,0.1194030756051665,5.615369706366896,21.23677062988281,3.0000131402159593,21.069475173950195,-3.5097915518650122,20.28219985961914,0.1194030756051665
1526,2002-10-22,19.27842140197754,20.538063049316406,19.21937561035156,20.173948287963867,4497086.0,-0.05681270479966671,-1.6019404321940018,2.6000044301203884,52.140503491695,56.49374450314918,0.043504103921474524,-0.39324579236868473,2.154044988587433,6.97403513769769,28.23172838787844,1.3186874389648473,-0.18287441948643846,0.22830963134765625,-2.13629304022335,2.5929123029186627,-0.953991704437847,1.4106109671331595,-1.3723077131860357,2.597405866376848,-52.2924983748201,1.182301335785504,10,-0.1377735137939453,0.14269447326660156,2.460237503051758,7.228178024291992,4.005268096923832,1,0.1847881437890586,4.473668103858657,20.439653396606445,5.615369706366896,21.23677062988281,3.0000131402159593,21.069475173950195,0.1847881437890586
1527,2002-10-23,17.92037010192871,19.514604568481445,17.81212043762207,19.38667106628418,5644975.0,-0.07044411322544919,-1.0233941460229952,1.6373611862479074,45.4545420823389,56.71938246952412,1.6731553086073276,0.9540399258812045,3.423026919840204,8.178934792571074,26.210048172332627,1.702484130859375,0.09965060765456712,-1.0918540000915513,-3.5053303729005805,1.3216223727174778,-2.298592186496066,0.11488418631296327,3.572265625,2.941155131759645,-49.21361516533566,1.206738186404515,10,1.7320079803466797,1.2055168151855469,3.818288803100586,8.58622932434082,4.959840774536133,2,0.24986272588762515,-1.6019404321940018,19.27842140197754,4.473668103858657,20.439653396606445,5.615369706366896,21.23677062988281,0.24986272588762515
1528,2002-10-24,18.4517822265625,18.796215057373047,17.959733963012695,18.225439071655273,4004806.0,0.02965408200897568,-1.2077924693101356,-0.1543633676915152,50.28517157551377,56.23860532366104,1.3138487565397021,0.35805384061872303,2.784359184437754,7.491349545748644,25.105842740624496,0.8758449554443359,0.3993741546395775,-0.5077927589416511,-2.9219695006815627,1.9063839827982605,-1.7148811298116087,0.6992956119283065,2.967243194580078,17.379680252895604,-33.958885163231884,1.2070883708699567,10,1.2005958557128906,0.6741046905517578,3.286876678466797,8.054817199707031,4.162721633911136,3,0.23679994145160332,-1.0233941460229952,17.92037010192871,-1.6019404321940018,19.27842140197754,4.473668103858657,20.439653396606445,0.23679994145160332
1529,2002-10-25,18.127029418945312,18.304168701171875,17.63498306274414,17.93021011352539,3535716.0,-0.0176000780645289,1.4285546180096493,0.869561553564958,50.816519212047,55.97182210955297,1.6311793433876574,0.6290252862121051,2.999043869558413,7.647498760939474,24.3020994430877,0.8167991638183594,0.660041105838193,-0.777928256988524,-3.216657827561214,1.660801313584166,-1.997293042274869,0.441436528297821,3.2198579025268543,15.10570373909703,-38.98195549966704,1.2193647852863458,10,1.4367799758911133,0.9988574981689453,3.198309898376465,7.587374687194821,5.048408508300778,4,0.27035841723675547,-1.2077924693101356,18.4517822265625,-1.0233941460229952,17.92037010192871,-1.6019404321940018,19.27842140197754,0.27035841723675547
1530,2002-10-28,18.41241836547852,19.09144401550293,18.127029418945312,18.47146415710449,3735769.0,0.015743834245391275,-2.062490725570775,-0.2999999999999639,54.97537180976862,55.61647302652209,1.4573973992362355,0.4651420879843009,2.5694187084415923,7.205238944287508,22.44064750066556,0.9644145965576172,0.837619344588667,-0.5545372962951625,-2.867627105017956,1.7585525124276309,-1.7110822006565591,0.6020076080662342,2.7859927856445275,26.77967215268893,-30.46525164820865,1.1565449043613971,10,1.1513910293579066,0.7134685516357386,2.7456245422363246,6.839460372924801,4.221767425537106,0,0.2351682980418317,1.4285546180096493,18.127029418945312,-1.2077924693101356,18.4517822265625,-1.0233941460229952,17.92037010192871,0.2351682980418317
1531,2002-10-29,18.146711349487305,19.5834903717041,18.117189407348636,18.38289451599121,5422237.0,-0.01443085914718234,-8.9333781269384,4.000000000000481,54.122202383033695,55.64714492487451,1.5239001970164558,0.7270468065644344,2.723215625769509,7.307794789646721,20.407889907630146,1.4663009643554652,0.8067093624857051,-0.7941657066345229,-3.1330507300708845,1.5447193168018387,-1.9636082183527037,0.3752768050836579,2.9091626781005857,26.26257979069656,-34.56770753643053,1.1694425117181804,10,1.417098045349121,0.9791755676269531,2.794830322265625,6.888666152954102,4.753179550170898,1,0.20498926698607312,-2.062490725570775,18.41241836547852,1.4285546180096493,18.127029418945312,-1.2077924693101356,18.4517822265625,0.20498926698607312
1532,2002-10-30,19.02255630493164,19.081602096557614,18.166393280029297,18.41241836547852,3484405.0,0.04826466562323328,1.5135174776454958,-2.583325257615387,53.8986304511394,55.11145294555088,0.503536406603466,-0.14621914876693154,1.7277852926682016,6.284805888835585,18.978401723591265,0.934890747070309,0.8588652538831596,0.07528266906738423,-2.2637694948650093,2.414334832999778,-1.0942434128988126,1.244808751033581,1.896482084062498,71.21211379638774,8.520706675662495,1.169526081966196,10,0.5412530899047852,0.10333061218261719,1.5942344665527344,5.3239545822143555,2.94244384765625,2,0.2240042361112644,-8.9333781269384,18.146711349487305,-2.062490725570775,18.41241836547852,1.4285546180096493,18.127029418945312,0.2240042361112644
1533,2002-10-31,18.855260848999023,19.406354904174805,18.4517822265625,18.855260848999023,4224245.0,-0.008794583296317882,-1.3658568869097425,0.0,47.76119125424492,52.27594902556843,0.3617579090858918,0.02221529699416891,1.7523679389861293,6.303276426098993,17.794723061718326,0.9545726776123047,0.7011303068621082,-0.09201278686523295,-2.4310649507976265,2.2470393770671606,-1.2615388688314297,1.0775132951009638,1.9324153269451152,62.626287345374166,4.461907499326742,1.169526081966196,10,0.4083995819091797,0.2706260681152344,1.6188368797302246,4.94999885559082,3.3164005279541016,3,0.21346562424669369,1.5135174776454958,19.02255630493164,-8.9333781269384,18.146711349487305,-2.062490725570775,18.41241836547852,0.21346562424669369
1534,2002-11-01,18.54034996032715,19.10128593444824,17.979415893554688,18.855260848999023,2748832.0,-0.016701486720009595,1.7804812328637767,-100.0,49.23076824775581,50.964988945281895,0.2838027868776152,0.36759903541470607,1.917964297023687,6.4837761926301845,16.52185194905541,1.1218700408935511,0.5955506334198688,-0.41430435180664205,-2.7469116463182104,1.9183029427049263,-1.5806079990624262,0.7519992954491421,2.121218491088989,34.96932807132487,-20.016934673787574,1.1663036472557846,11,0.546173095703125,0.5855369567871094,1.9337477684020996,5.264909744262695,3.001489639282223,4,0.2197452533994455,-1.3658568869097425,18.855260848999023,1.5135174776454958,19.02255630493164,-8.9333781269384,18.146711349487305,0.2197452533994455
1535,2002-11-04,19.45555877685547,19.55396842956543,18.82573890686035,19.081602096557614,3016324.0,0.04936308206083995,1.5517174545782637,-1.1875000000000113,43.93204345933115,50.052937830574805,-0.8780123843002201,-0.4530274483448764,0.8609972141040423,5.413286730120966,14.90005642256021,1.0136184692382812,0.3700859816313944,0.42611322402954244,-1.8677772401308417,2.7200036881899265,-0.7208320080506496,1.5730584561097345,1.0849462590137904,92.02458510553545,40.967031914326135,1.1469452320801927,11,-0.8463220596313477,-0.32967185974121094,0.9422717094421387,4.349700927734375,2.7849884033203125,0,0.19119878246909194,1.7804812328637767,18.54034996032715,-1.3658568869097425,18.855260848999023,1.5135174776454958,19.02255630493164,0.19119878246909194
1536,2002-11-05,19.56380844116211,19.75078773498535,19.00287437438965,19.30794334411621,2705587.0,0.005563945273852289,1.374992807585499,0.6842105263157829,45.54333488103301,50.06280369709637,-1.0521695255123582,-0.41351500968966093,0.609324405596702,5.156980318678372,12.724172319035306,0.7479133605957031,-0.027875609601437645,0.4270965576171868,-1.7471257327721261,2.6013188480064997,-0.6600145875774679,1.5142077028118415,0.8604757157821439,89.44437924042946,40.644458269554775,1.087111145194656,11,-0.8709230422973633,-0.43792152404785156,0.41332054138183594,3.444333076477051,2.9326038360595703,1,0.15694169972516514,1.5517174545782637,19.45555877685547,1.7804812328637767,18.54034996032715,-1.3658568869097425,18.855260848999023,0.15694169972516514
1537,2002-11-06,20.0952205657959,20.56758689880371,19.74094581604004,20.00665283203125,4549637.0,0.02716302023872319,-1.6666625647210114,0.3461501188994163,43.75788223332388,49.33754932574194,-1.3886693793380829,-0.7647964537071559,-0.06229288246066744,4.492140434874809,10.530237813758998,1.0037784576416016,-0.23486243569148257,0.8192592620849624,-1.2146276001757172,2.853146124345642,-0.19768416904537744,1.8362026932153022,-2.460237503051758,81.74902925464296,37.08799551081105,1.0169434311303407,11,-0.9939355850219727,-0.9693336486816406,-0.34197378158569336,2.2929410934448278,1.9780311584472656,2,0.13956902461852727,1.374992807585499,19.56380844116211,1.5517174545782637,19.45555877685547,1.7804812328637767,18.54034996032715,0.13956902461852727
1538,2002-11-07,19.140647888183594,20.38060760498047,19.061920166015625,20.22315216064453,4669138.0,-0.047502473261581635,-1.1269843223154734,-12.222332292451814,37.80069445677852,47.89134657515655,-0.36442856786848665,0.2751909689177907,0.7806034286781163,5.31423658260378,8.866358257220858,1.3186874389648438,-0.3032546696749492,-0.18058176040649343,-2.156415476275267,1.7952519554622803,-1.1684986183408803,0.8073350975278935,-1.4470127487182616,44.86689605415687,5.955642884088931,0.9879168579343875,11,0.13285350799560547,-0.014760971069335938,0.5043487548828125,2.9030799865722656,2.0075550079345703,3,0.14755781940630652,-1.6666625647210114,20.0952205657959,1.374992807585499,19.56380844116211,1.5517174545782637,19.45555877685547,0.14755781940630652
1539,2002-11-08,19.1209659576416,19.6326961517334,18.855260848999023,19.28826332092285,3824302.0,-0.0010282792231992577,-1.2253524202618447,0.15454660784009697,41.561718872051244,46.400940693187955,-0.21113262357330242,0.298553907249719,0.6645046084263342,5.190397559608314,8.085882499310328,0.777435302734375,-0.18612410050978667,-0.19288291931152202,-2.1706466131759257,1.7848807745528816,-1.1817647662437238,0.7959989276206798,-1.3698517829895032,16.949070880282076,-18.61836209486,0.9888818469322019,11,0.15253543853759766,0.00492095947265625,0.40347909927368164,2.922761917114258,3.070377349853519,4,0.15954713930612519,-1.1269843223154734,19.140647888183594,-1.6666625647210114,20.0952205657959,1.374992807585499,19.56380844116211,0.15954713930612519
1540,2002-11-11,19.28826332092285,19.33746719360352,18.73716926574707,19.052080154418945,2956883.0,0.008749420068623115,2.5882500484545288,-1.4117566581539585,50.07215709438483,45.950935661115864,-0.269462941793595,0.18900054923117793,0.38848919843682594,4.888994326332938,7.29692076799984,0.6002979278564489,-0.15834370654813767,-0.05609254837036204,-2.0112613060826483,1.8990762093419242,-1.0336769272265052,0.9214918304857811,-1.4808196917877225,30.107558254642765,-9.232541117084171,0.9775843788561432,11,-0.014761924743652344,-0.16237640380859375,0.23618173599243164,2.755464553833008,2.460237503051758,0,0.1168366607812723,-1.2253524202618447,19.1209659576416,-1.1269843223154734,19.140647888183594,-1.6666625647210114,20.0952205657959,0.1168366607812723
1541,2002-11-12,20.60695075988769,21.01042938232422,19.1701717376709,19.33746719360352,10562304.0,0.06836734946138989,-1.2944790528384762,5.374995962141004,69.81130801649779,47.719010946155684,-1.3437775681855229,-1.1768483880997813,-0.96746026137345,3.443764678015061,7.713477301390065,1.8402576446533203,-0.07230784439778404,1.2542300224304164,-0.7219876782299686,3.2304477230908013,0.2661211721002239,2.242338872760609,-2.7443042653591903,82.25110186492668,36.72436724189136,0.9881088503301924,11,-1.1120281219482386,-1.481063842773434,-1.1686139106750453,1.4367771148681676,0.560934066772468,1,0.07927404880628708,2.5882500484545288,19.28826332092285,-1.2253524202618447,19.1209659576416,-1.1269843223154734,19.140647888183594,0.07927404880628708
1542,2002-11-13,20.22315216064453,20.60695075988769,19.92792320251465,20.31172180175781,5326167.0,-0.018624715694970262,1.0000000000000104,-0.06976824550200714,63.353090810587595,49.45144423019376,-0.8624617204940499,-0.8408090275957925,-0.6296414625182294,3.703789902513762,8.379012207993085,0.6790275573730433,-0.057535265591244666,0.873383808135987,-1.0971554177888692,2.8439230340608432,-0.11188580482644284,1.858653421098417,-2.234594350604201,65.36792178164406,15.608232097668036,0.9852696129624281,11,-0.7282295227050781,-1.0972652435302734,-1.0357589721679688,1.7418489456176758,0.10825157165527344,2,0.11240879258185332,-1.2944790528384762,20.60695075988769,2.5882500484545288,19.28826332092285,-1.2253524202618447,19.1209659576416,0.11240879258185332
1543,2002-11-14,21.57136344909668,21.58120346069336,20.183788299560547,20.587268829345703,6001585.0,0.0666667232557272,1.7843205065109535,-11.110969937118199,72.49355955984035,52.036198820425376,-1.9946336556070818,-2.2656534559785655,-2.000548441945739,2.224089439468276,9.128586229632527,1.3974151611328125,0.03185224109966711,2.196500682830809,0.12362489638031704,4.269376469281301,1.1600627896055613,3.232938576056057,-3.4619307761649942,99.65401219105716,43.63082105597091,1.036437893225246,11,-1.4121770858764648,-2.3864316940307617,-2.6226139068603516,0.3591938018798828,-0.25586509704589844,3,0.023266414120313827,1.0000000000000104,20.22315216064453,-1.2944790528384762,20.60695075988769,2.5882500484545288,19.28826332092285,0.023266414120313827
1544,2002-11-15,21.984682083129886,22.24054718017578,21.413908004760746,21.640249252319336,5049809.0,0.019160524322374917,-1.0740767327561962,0.3499997092735946,72.94561523056797,55.25992901722947,-2.0875180620545244,-2.761659226896235,-2.4557045101934243,1.6702937269322682,9.884357277803792,0.8266391754150355,0.08273631689589322,2.5724237442016644,0.3374691811060728,4.807378307297256,1.4549464626538686,3.68990102574946,-3.666943162932501,92.69661728493203,31.612182623581987,1.1174772815477965,11,-1.4958238601684606,-2.0469169616699254,-3.0703759193420446,-0.054124832153323865,-1.2399597167968786,4,-0.03804827305888592,1.7843205065109535,21.57136344909668,1.0000000000000104,20.22315216064453,-1.2944790528384762,20.60695075988769,-0.03804827305888592
1545,2002-11-18,22.880210876464844,23.07702827453613,22.45704841613769,22.535776138305664,6155608.0,0.04073421621239404,-1.470579740437383,1.0000055376504753,78.12864895228672,58.88051946959098,-2.733644960263483,-3.6522242094614192,-3.3584643142358814,0.6364978082785875,10.777748855340615,1.092346191406243,0.2579433843230383,3.345924663543702,0.654820715613976,6.037028611473428,2.000372689578839,4.691476637508565,-4.248647295469187,94.96225683707323,28.255588708434814,1.3455519739648625,11,-1.9731121063232422,-2.524205207824707,-3.965904712677002,-1.8894634246826172,-2.135488510131836,0,-0.030107570803829864,-1.0740767327561962,21.984682083129886,1.7843205065109535,21.57136344909668,1.0000000000000104,20.22315216064453,-0.030107570803829864
1546,2002-11-19,22.84084510803223,23.02782440185547,21.87643241882324,22.29959297180176,3532490.0,-0.001720515979732773,1.5161243263295496,1.5714214516316596,75.19478012179285,62.37350812386532,-2.436802422904929,-3.512367318291812,-3.3412123989988167,0.5469630771283462,11.43184322546277,1.1513919830322301,0.4616517584723354,3.1284377098083525,0.06307900424368995,6.193796415373015,1.5957583570260212,4.661117062590684,-3.7647350576825254,92.49999091480655,25.274193468878778,1.532679352782331,11,-1.9337463378906286,-2.4848394393920934,-3.9265389442443883,-1.9288253784179723,-2.0961227416992223,1,-0.047824162323726216,-1.470579740437383,22.880210876464844,-1.0740767327561962,21.984682083129886,1.7843205065109535,21.57136344909668,-0.047824162323726216
1547,2002-11-20,22.39800262451172,22.96877861022949,21.7681827545166,22.80148124694824,3427847.0,-0.019388182942704724,2.253323961205615,-0.7454540969510668,72.55636550255643,66.23524935117398,-1.8248625328087265,-2.8636952601869794,-2.934334135582006,0.8735201914557749,11.192363703159817,1.200595855712887,0.6605086345725546,2.461713600158692,-0.7049408977465816,5.628368098063966,0.878386351206057,4.045040849111327,-2.9218007517433726,76.53061426298933,8.362671189205827,1.5833272489526362,11,-1.4909038543701172,-2.041996955871582,-3.368065357208252,-1.485982894897461,-1.653280258178711,2,-0.05492087033266768,1.5161243263295496,22.84084510803223,-1.470579740437383,22.880210876464844,-1.0740767327561962,21.984682083129886,-0.05492087033266768
1548,2002-11-21,22.821163177490234,22.86052894592285,22.2307071685791,22.486572265625,3115133.0,0.018892780756951222,2.0476049838486388,-0.8292655255059423,76.88501743996756,70.16006030316467,-1.8674170614528833,-3.1017575752283335,-3.3715171237088555,0.3282834434260806,10.939942409896316,0.62982177734375,0.8646461475991565,2.666405105590819,-0.6674954808182463,6.000305691999884,0.9994548123862863,4.3333553987953515,-2.9848786645451106,84.61535814962731,11.742060746254396,1.6669502932045326,11,-1.9140644073486328,-2.4651575088500977,-3.648531913757324,-1.9091434478759766,-3.5821056365966797,3,-0.10909870920366649,2.253323961205615,22.39800262451172,1.5161243263295496,22.84084510803223,-1.470579740437383,22.880210876464844,-0.10909870920366649
1549,2002-11-22,23.02782440185547,23.22464370727539,22.634185791015625,22.90973281860352,2835437.0,0.00905568321640482,1.3076923076923077,0.35294318842561445,74.62684251357643,72.88835868307484,-1.633377242258959,-3.080370534535085,-3.5720051257894845,-0.03223222730849784,10.558075461757472,0.5904579162597656,1.0690541427645321,2.6280265808105483,-0.7975023262840715,6.053555487905168,0.9152621272632366,4.34079103435786,-2.867465512751245,86.48646878949195,15.373263060875445,1.7127644535473106,11,-1.8304166793823242,-2.598011016845703,-3.793687343597412,-2.115804672241211,-2.9030818939208984,4,-0.07435900239306659,2.0476049838486388,22.821163177490234,2.253323961205615,22.39800262451172,1.5161243263295496,22.84084510803223,-0.07435900239306659
1550,2002-11-25,22.742435455322266,23.22464370727539,22.634185791015625,23.06718826293945,1902575.0,-0.012393222284177607,-1.1818220261336565,-2.750008075717984,71.3906991334957,73.0638465849635,-0.9012642093480352,-2.5865696453204734,-3.300446323621486,0.10110895741080839,10.8410268946274,0.5904579162597656,1.4324991235399693,2.1261367797851562,-1.3178052998848173,5.57007885945513,0.40416573995016947,3.848107819620143,-2.2143623880375003,66.89178305537548,-1.8240558959734443,1.7219710398349866,11,-1.166152000427246,-2.3126220703125,-3.4689340591430664,-1.8304157257080078,-2.6176929473876953,0,-0.08784077206303542,1.3076923076923077,23.02782440185547,2.0476049838486388,22.821163177490234,2.253323961205615,22.39800262451172,-0.08784077206303542
1551,2002-11-26,21.86659240722656,22.880210876464844,21.74850082397461,22.79164123535156,3634606.0,-0.038511400848704525,1.05356969806043,2.848470610346317,61.39239838636035,72.84599187116049,0.19226871685294,-1.4943705894067918,-2.46951724504148,0.8258100141323403,11.223716024997584,1.1317100524902344,1.7590769933685912,1.064299678802488,-2.21597624280459,4.344575600409566,-0.575838282001051,2.7044376396060272,-1.0149308631429186,8.000010336932068,-56.62721186061043,1.6401379608035394,11,-0.1623764038085902,-1.4367790222167933,-2.5930910110473597,-0.9545726776123011,-1.7418498992919886,1,-0.0513052065909817,-1.1818220261336565,22.742435455322266,1.3076923076923077,23.02782440185547,2.0476049838486388,22.821163177490234,-0.0513052065909817
1552,2002-11-27,23.28368949890137,23.31321144104004,21.66977310180664,21.787864685058594,4090406.0,0.06480648951989809,1.1139255568272286,-1.6170225488255514,75.14932850511255,73.14107730952406,-0.8325917570127714,-2.715069185876491,-3.8696688357057596,-0.7167101966082363,11.734544849811602,1.6434383392333984,2.0563409901089535,2.268340110778812,-1.0780799235579295,5.614760145115554,0.5951300936104396,3.9415501279471847,-2.1472700952347203,98.20364771626058,29.793123418758654,1.6732100171683713,11,-0.9201297760009801,-2.809592247009281,-4.0028076171875036,-2.5045232772827184,-2.07644081115723,2,-0.10904488022347847,1.05356969806043,21.86659240722656,-1.1818220261336565,22.742435455322266,1.3076923076923077,23.02782440185547,-0.10904488022347847
1553,2002-11-28,22.880210876464844,23.1262321472168,22.486572265625,23.06718826293945,3234077.0,-0.01732880961393879,3.193595178252042,-0.12499952183187851,71.80364531511802,73.01419176336296,-0.25024437215000006,-2.1023807008899595,-3.418051597731825,-0.4381887859628222,12.5456177850228,0.7971172332763707,2.102766130362312,1.6636139869689934,-1.6193473914263556,4.9465753653643425,0.022133297771318894,3.305094676166668,-1.4390405875659198,73.65276480180123,-1.2149369248849098,1.641480689197674,11,-0.3887186050415039,-2.406113624572754,-3.4910783767700195,-2.1010446548461914,-1.623758316040039,3,-0.09333342781068743,1.1139255568272286,23.28368949890137,1.05356969806043,21.86659240722656,-1.1818220261336565,22.742435455322266,-0.09333342781068743
1554,2002-11-29,22.614503860473636,23.549394607543945,22.614503860473636,23.01798248291016,3732425.0,-0.011612961848377013,-3.6341525676116286,2.1579006426604512,69.0744718039496,72.0081720802144,0.12761864107146437,-1.5977140662957083,-3.116135780348298,-0.2908247160291566,13.15057538806922,0.934890747070309,2.245699269273029,1.1941992759704618,-1.8890876912530068,4.2774862431939304,-0.34744420764127426,2.735842759582198,-0.9447307586669957,50.2617551343888,-29.017471962200524,1.5416434836117348,11,-0.0049200057983433965,-2.0223150253295934,-3.225371360778812,-1.835337638854984,-0.551092147827152,4,-0.14926024202900146,3.193595178252042,22.880210876464844,1.1139255568272286,23.28368949890137,1.05356969806043,21.86659240722656,-0.14926024202900146
1555,2002-12-02,23.17543792724609,23.78557777404785,22.821163177490234,22.84084510803223,3922218.0,0.02480417303131177,-4.157894736842105,-0.8292702527666117,66.13100567245155,71.00108603028757,-0.43251725309142586,-1.9664985199692673,-3.599015930010033,-0.9515425044292378,14.234899070253975,1.1710739135742152,2.211701325994671,1.5691393852233837,-1.4634908748557471,4.6017696453025145,0.05282425518381828,3.085454515262949,-1.2049253845214807,71.16275170356545,-7.42079895282663,1.5163151300395648,12,-0.4477624893188441,-2.2929410934448207,-3.8305897712707484,-2.396271705627438,-1.4761428833007777,0,-0.13163485535369257,-3.6341525676116286,22.614503860473636,3.193595178252042,22.880210876464844,1.1139255568272286,23.28368949890137,-0.13163485535369257
1556,2002-12-03,22.634185791015625,23.74621391296387,22.604663848876953,23.41162109375,3643981.0,-0.023354559164301514,-1.7294165397349568,-2.323526561511368,64.84847943797186,70.14465424533374,0.08530853997879007,-1.247381198559495,-2.9732861726720365,-0.5158058206594163,15.458556123663303,1.1415500640869176,2.1301061249447955,0.8743683815002434,-2.0311054155052126,3.7798421785056995,-0.5783685170024846,2.3271052800029715,-0.3369615066528304,45.581366837015715,-33.24153010650813,1.4527368985027278,12,0.0934896469116211,-1.7516889572143555,-3.289337635040283,-1.8550195693969727,-1.6926441192626953,1,-0.11086960698525095,-4.157894736842105,23.17543792724609,-3.6341525676116286,22.614503860473636,3.193595178252042,22.880210876464844,-0.11086960698525095
1557,2002-12-04,22.899890899658203,22.899890899658203,22.063411712646484,22.38816261291504,2944275.0,0.011739106106836372,2.2692317727260867,-0.6582262021589794,59.44054806685427,68.20637987054337,-0.1136705079919409,-1.3620257594868335,-3.169671259842378,-0.8983373992531156,16.159453504999536,0.8364791870117188,1.9121421909685452,0.9998399734497063,-1.8372831638100067,3.8369631107094193,-0.4187215951801484,2.418401542079561,0.8856868743896484,48.57134313348713,-26.4757463119698,1.4185615686298563,12,-0.17221546173095703,-2.0173940658569336,-3.5550427436828613,-2.120724678039551,-2.046916961669922,2,-0.12118609664489943,-1.7294165397349568,22.634185791015625,-4.157894736842105,23.17543792724609,-3.6341525676116286,22.614503860473636,-0.12118609664489943
1558,2002-12-05,21.96500015258789,23.372257232666016,21.591045379638672,23.07702827453613,4096701.0,-0.04082511795216748,1.0924833602773045,-2.1730831590835322,49.86979156808603,65.45559643215555,0.7677375809106586,-0.21575441254564964,-2.201543964787888,-0.08139590138280539,17.37399440371854,1.7812118530273438,1.7214838210893575,-0.0762683868408196,-2.598802056573959,2.4462652828923197,-1.3375352217073875,1.1849984480257483,1.7861343002319323,17.040294046326725,-53.47027214083707,1.2612668348665688,12,0.7233114242553711,-1.082503318786621,-2.620151996612549,-1.1858339309692383,-1.2497997283935547,3,-0.03449813155382442,2.2692317727260867,22.899890899658203,-1.7294165397349568,22.634185791015625,-4.157894736842105,23.17543792724609,-0.03449813155382442
1559,2002-12-06,22.171661376953125,22.437366485595703,21.42374992370605,22.08309364318848,3638248.0,0.009408660274508929,2.269847129799702,-0.07964522840436533,44.84240258038146,62.505785704031744,0.4770218315635404,-0.19199012685496797,-2.3626816077250368,-0.37850401245670895,18.422787392461743,1.013616561889652,1.578512129162533,-0.02214193344116211,-2.137180046412034,2.09289617952971,-1.079660989926598,1.0353771230442739,1.493069512939453,31.666637055653197,-34.27411965043342,1.0575190564854364,12,0.4330024719238281,-1.2891645431518555,-2.9768877029418945,-1.3924951553344727,-1.7418479919433594,4,-0.04127831473556853,1.0924833602773045,21.96500015258789,2.2692317727260867,22.899890899658203,-1.7294165397349568,22.634185791015625,-0.04127831473556853
1560,2002-12-09,21.54183959960937,22.604663848876953,21.364702224731445,21.9453182220459,3571703.0,-0.02840661178410553,-2.2727313916346366,-4.555593840853028,41.29287986873595,60.27250586874014,1.0265857561787683,0.6485731746776651,-1.6277278878936379,0.17907437755615163,19.484853637199468,1.2399616241455078,1.3338718705569015,-0.7646425247192425,-2.4175537229794806,0.8882686735409955,-1.5910981238493633,0.061813074410878244,1.9884324323120133,7.43802248602016,-52.86526225460764,0.8264555991301191,12,1.033300399780277,-0.2804660797119105,-2.435634613037106,-0.7626733779907191,-0.915206909179684,0,0.024212050722286937,2.269847129799702,22.171661376953125,1.0924833602773045,21.96500015258789,2.2692317727260867,22.899890899658203,0.024212050722286937
1561,2002-12-10,22.24054718017578,22.368480682373047,21.551681518554688,21.561521530151367,3331148.0,0.032434907768001286,-1.3380350128165581,-1.6829284434548564,48.97959082768939,57.364757237915356,0.43192346659626324,0.08276921951614469,-2.2592391722574767,-0.5678056548385193,19.917068738003902,0.8266410827636754,1.1215466169055084,-0.14761476516723704,-1.5956665950232995,1.3004370646888255,-0.8716406800952683,0.5764111497607942,1.1164792671704085,43.627444925926596,-14.01912279771161,0.7240259149280311,12,0.3345928192138672,-0.9791736602783203,-3.372985363006592,-1.6139154434204102,-1.9288253784179723,1,-0.024336277873276302,-2.2727313916346366,21.54183959960937,2.269847129799702,22.171661376953125,1.0924833602773045,21.96500015258789,-0.024336277873276302
1562,2002-12-11,22.49641227722168,22.712913513183594,21.827228546142575,22.09293365478516,2961820.0,0.011504442537904946,1.1176449127479524,0.5942023286189748,47.84876582284079,54.70310396099566,0.05882503302694886,0.006264417041187187,-2.450846127536302,-0.8637734546509641,20.486010877548523,0.8856849670410192,0.9508431045166006,-0.005412673950196734,-1.0340676130655773,1.0232422651651838,-0.5197401435078852,0.5089147956074918,0.70122823231533,56.372555074073404,2.0490659106805467,0.51432746955769,12,0.07872772216796875,-1.2350387573242188,-3.5870261192321777,-1.8697805404663086,-2.1256446838378906,2,-0.0691163811503892,-1.3380350128165581,22.24054718017578,-2.2727313916346366,21.54183959960937,2.269847129799702,22.171661376953125,-0.0691163811503892
1563,2002-12-12,22.073251724243164,22.58498191833496,21.797704696655273,22.486572265625,2776250.0,-0.018810135045710275,1.5806451612903225,-1.0243926651823159,43.85297779991899,51.90071573832558,0.39725644225871193,0.4942958670068194,-1.9657507226569741,-0.4648847120820321,20.423088026452156,0.7872772216796875,0.9197563762084613,-0.45366764068603516,-1.4085932630142928,0.5012579816422225,-0.9311304518501657,0.02379517047809543,0.9777537225094015,52.55478170081106,2.2046951993215913,0.4774628111641288,12,0.5018882751464844,-0.8118782043457031,-2.9596657752990723,-1.446619987487793,-2.745626449584961,3,-0.05528310017479865,1.1176449127479524,22.49641227722168,-1.3380350128165581,22.24054718017578,-2.2727313916346366,21.54183959960937,-0.05528310017479865
1564,2002-12-13,21.148202896118164,22.122455596923828,20.764404296875,22.10277366638184,4548760.0,-0.041908135678487946,1.7326772953015497,2.309516887479877,40.51523226212478,49.05451869273373,1.2208192396831876,1.4266075550029704,-0.9733284027891891,0.4143964775333515,19.524385370870792,1.3580513000488281,0.6041952511129622,-1.3368925094604478,-2.4517016217428846,-0.22208339717801096,-1.8942970656016662,-0.7794879533192294,1.7678982928727116,19.697037921650775,-27.380824835461638,0.5574045561412179,12,1.1071062088012695,0.11317062377929688,-1.9485087394714355,-0.521571159362793,-2.115804672241211,4,-0.02047466983605062,1.5806451612903225,22.073251724243164,1.1176449127479524,22.49641227722168,-1.3380350128165581,22.24054718017578,-0.02047466983605062
1565,2002-12-16,22.19134330749512,22.329116821289066,20.784086227416992,20.94154167175293,4033210.0,0.0493252507790356,1.0258064677475376,-1.309281275600934,51.89437103784029,47.61517331494133,0.02615537269695878,0.34700386686739293,-1.9216257447287504,-0.7092933222788034,18.192029262894128,1.5450305938720739,0.3502230525366663,-0.2593087196350048,-1.3652490509795392,0.8466316117095296,-0.812278885307272,0.2936614460372624,0.5095881922841663,73.23234597388377,20.33517674084041,0.5529701656722669,12,-0.12301254272461293,-0.9299697875976598,-2.9916491508483922,-1.8058147430419957,-3.759243011474613,0,-0.07937914789909983,1.7326772953015497,21.148202896118164,1.5806451612903225,22.073251724243164,1.1176449127479524,22.49641227722168,-0.07937914789909983
1566,2002-12-17,21.74850082397461,22.378320693969727,21.659931182861328,22.14213752746582,3411461.0,-0.019955641142775815,-1.5172380376339594,-0.31495934413420007,39.89637292691247,45.44359829939224,0.3689503854947631,0.7418497052135251,-1.3696817578215388,-0.3524358211880667,17.35732066340312,0.7183895111083984,0.11904244985656831,-0.6475339889526381,-1.7799137790929827,0.48484580118770637,-1.2137238840228086,-0.08134409388246766,0.7587779555142475,50.5050999432252,3.2009692037449113,0.5661898950701719,12,0.31982994079589844,-0.2706260681152344,-2.548806667327881,-1.3629722595214844,-4.20208740234375,1,-0.05158369961336473,1.0258064677475376,22.19134330749512,1.7326772953015497,21.148202896118164,1.5806451612903225,22.073251724243164,-0.05158369961336473
1567,2002-12-18,21.16788482666016,21.915796279907227,21.16788482666016,21.67961311340332,3973781.0,-0.026696828531482253,-1.9230803636323242,1.300001453636262,38.98734052993132,44.234437072930604,0.757727393378758,1.2918152054330356,-0.6809718849436805,0.17251504734980116,16.51455664310526,0.7479114532470668,-0.13723592336491564,-1.1666440963745082,-2.425176071165833,0.09188787841681645,-1.7959100837701705,-0.5373781089788459,1.2104358673095668,22.162226154444323,-20.90807313118457,0.6292659873956625,12,0.5707740783691371,0.6888656616210902,-1.8574800491333043,-0.9545726776123082,-3.247514724731449,2,-0.04044631912509489,-1.5172380376339594,21.74850082397461,1.0258064677475376,22.19134330749512,1.7326772953015497,21.148202896118164,-0.04044631912509489
1568,2002-12-19,20.331403732299805,21.9453182220459,19.74094581604004,21.60088539123535,7226854.0,-0.03951651764973885,1.2512578671481918,2.4807728863593335,36.32075881378206,43.28758776553067,1.4953676821714623,2.0366247811924687,0.22629011200071147,0.9706859097407587,16.095017211036115,2.2043724060058594,-0.3819794172604958,-1.8786372184753404,-3.3996680671447557,-0.3576063698059251,-2.63915264281005,-1.118121794140631,2.046916961669922,22.38809208356717,-18.95575331961395,0.7605154243347081,12,0.8955259323120117,1.4318580627441406,-1.0209989547729492,-0.4625253677368164,-3.3852882385253906,3,0.0019361113281837206,-1.9230803636323242,21.16788482666016,-1.5172380376339594,21.74850082397461,1.0258064677475376,22.19134330749512,0.0019361113281837206
1569,2002-12-20,21.31549835205078,21.610727310180664,20.173948287963867,20.29203987121582,8232165.0,0.04840268939166159,-1.2812504258685826,-0.8062018648564998,39.393940712291325,43.07659452592571,0.42136570069276047,0.9672615107319942,-0.7074404475842186,-0.045442619879125346,15.42274792118501,1.4367790222167969,-0.572911416126864,-0.8089262962341301,-2.3289071939948975,0.7110546015266372,-1.5689167451145138,-0.04893584735374645,0.7463373565673841,59.70150656954577,21.215403292152722,0.7599904488803829,12,-0.08856868743896484,0.44776344299316406,-1.6434392929077148,-1.8550195693969727,-5.097612380981445,4,-0.09325951683420641,1.2512578671481918,20.331403732299805,-1.9230803636323242,21.16788482666016,-1.5172380376339594,21.74850082397461,-0.09325951683420641
1570,2002-12-23,20.744722366333008,21.60088539123535,20.46917724609375,21.60088539123535,1913345.0,-0.02677751072439072,1.6436744223348987,-0.8365390887218662,39.261741838148545,41.99683352708784,0.9690898239730892,1.4553148701078555,-0.07285933498749486,0.5185674931367217,14.714148363554044,1.1317081451416016,-0.6352688946647369,-1.2798166275024414,-2.8887536623707284,0.3291204073658456,-2.084285144936583,-0.4753481100682997,1.2005958557128906,38.05968422209751,0.45162406965670954,0.8044685174341429,12,0.4822072982788086,1.0185394287109375,-0.5314106941223145,-1.2448797225952148,-4.467790603637695,0,-0.08254263962746577,-1.2812504258685826,21.31549835205078,1.2512578671481918,20.331403732299805,-1.9230803636323242,21.16788482666016,-0.08254263962746577
1571,2002-12-24,20.744722366333008,20.744722366333008,20.744722366333008,20.744722366333008,0.0,0.0,1.0,-0.0,37.370243452177526,40.8325532636808,0.8209219426644978,1.440829890950294,-0.06452674726612884,0.4955483351127228,14.876868473312877,0.0,-0.6772818193089236,-1.223723125457763,-2.931061846927289,0.48361559601176296,-2.077392486192526,-0.370053764723,0.9360711669921891,45.53570656020545,8.929658560895298,0.8536693607347624,12,0.4182415008544922,1.0185394287109375,-0.11317014694213867,-0.8266391754150391,-4.605564117431641,1,-0.11148002029015813,1.6436744223348987,20.744722366333008,-1.2812504258685826,21.31549835205078,1.2512578671481918,20.331403732299805,-0.11148002029015813
1572,2002-12-25,20.744722366333008,20.744722366333008,20.744722366333008,20.744722366333008,0.0,0.0,1.0,0.0,41.9689143886628,40.62321288465234,0.6105163554759763,1.30792185888955,-0.0509463849344165,0.4972794491802297,14.740493542525462,0.0,-0.6392493438017119,-1.096774768829345,-2.769565689556252,0.5760161518975622,-1.9331702291928003,-0.26037930846588964,0.8561630249023438,45.53570656020545,6.188084354436704,0.836395460363454,12,0.314910888671875,1.0185394287109375,-0.11317014694213867,-0.8266391754150391,-4.723655700683594,2,-0.15417458417726249,1.0,20.744722366333008,1.6436744223348987,20.744722366333008,-1.2812504258685826,21.31549835205078,-0.15417458417726249
1573,2002-12-26,20.744722366333008,20.744722366333008,20.744722366333008,20.744722366333008,0.0,0.0,1.0,0.0,40.34619780895893,40.604431278745025,0.44951784183270505,1.2013260756769384,-0.06246614441678844,0.4635163315013031,14.596748741019926,0.0,-0.7294279463777791,-0.9900003433227553,-2.656232339208593,0.6762316525630823,-1.8231163412656741,-0.15688434537983653,0.6329702758789075,39.725947382534656,-0.5687605067123229,0.833115997942918,12,0.314910888671875,1.0185394287109375,-0.11317014694213867,-0.8266391754150391,-4.615406036376953,3,-0.13614799053604065,1.0,20.744722366333008,1.0,20.744722366333008,1.6436744223348987,20.744722366333008,-0.13614799053604065
1574,2002-12-27,19.239057540893555,20.725040435791016,19.18985366821289,20.725040435791016,1754948.0,-0.07258062069237547,1.0662240095086146,-100.0,36.07142914826654,38.846326624347945,1.85048963371856,2.5730674922464623,1.4085521945258392,1.8961505584079035,14.606028310204955,1.5548686981201172,-0.8794154084479686,-2.326892852783203,-4.277450717544227,-0.3763349880221796,-3.302171785163715,-1.3516139204026913,1.9422254821777365,2.040780808100785,-40.65816028417047,0.9752789323805124,12,1.545029640197754,2.2486581802368164,1.3924946784973145,0.6790256500244141,-3.2967185974121094,4,-0.11918162011030842,1.0,20.744722366333008,1.0,20.744722366333008,1.0,20.744722366333008,-0.11918162011030842
1575,2002-12-30,20.12474250793457,20.12474250793457,19.111125946044922,19.140647888183594,1247502.0,0.04603577722861152,1.0599981781145036,-0.6622516471287399,37.48544394035836,38.57844562584194,0.7161386223602086,1.5253173976304524,0.5234955446616887,0.9594425881277218,14.468836679255798,1.0136165618896484,-0.9528700626085289,-1.2886731147766106,-3.1856792793533444,0.6083330498001231,-2.2371761970649757,-0.3401700324882455,0.7777404054565444,62.048162526635345,18.662522829147903,0.948503082288366,12,0.40347957611083984,1.3236093521118164,0.6888680458068848,-0.13285160064697266,-4.792542457580565,0,-0.19413200120820828,1.0662240095086146,19.239057540893555,1.0,20.744722366333008,1.0,20.744722366333008,-0.19413200120820828
1576,2002-12-31,20.12474250793457,20.12474250793457,20.12474250793457,20.12474250793457,0.0,0.0,1.0,0.0,35.53420589242637,38.19476399945249,0.5158314071006238,1.3994260967702914,0.5615725217981691,0.9083729705229935,14.570897102607825,0.0,-0.9243880321645754,-1.16320095062256,-3.052173779742354,0.725771878497234,-2.107687365182457,-0.218714536062663,0.6002979278564453,62.048162526635345,19.46649009896357,0.9444864145598977,12,0.40347957611083984,1.3236093521118164,0.8783059120178223,-0.13285160064697266,-4.50715446472168,1,-0.1911980112899424,1.0599981781145036,20.12474250793457,1.0662240095086146,19.239057540893555,1.0,20.744722366333008,-0.1911980112899424
1577,2003-01-01,20.12474250793457,20.12474250793457,20.12474250793457,20.12474250793457,0.0,0.0,1.0,0.0,37.46834517583179,38.32227359523581,0.39370272708263343,1.2446739730676804,0.6442153143776146,0.8728123335363449,15.274238653930498,0.0,-1.1028464193814855,-1.0244435310363755,-2.8202647990934224,0.7713777370206714,-1.922354165064899,-0.12653289700785209,0.3420716094970686,62.048162526635345,19.871768168342633,0.8979106340285227,1,0.23618412017822266,1.3236093521118164,0.9422721862792969,-0.13285160064697266,-5.097611427307131,2,-0.19804398776589605,1.0,20.12474250793457,1.0599981781145036,20.12474250793457,1.0662240095086146,19.239057540893555,-0.19804398776589605
1578,2003-01-02,21.20724868774414,21.2761344909668,19.878719329833984,20.164106369018555,3273623.0,0.05378981516820747,1.36666725888693,100.0,50.37220897375071,39.54208117984239,-0.6163112083374784,0.10802683035924332,-0.3584969632541295,-0.25047714909592855,15.425618446181097,1.397415161132816,-1.1194871868733003,0.09595022201538228,-1.6589068491721903,1.850807293202955,-0.781478313578404,0.9733787576091686,-2.0961227416992188,96.8182202613364,49.65860256427935,0.8774285355937864,1,-0.8512430191040039,0.2411031723022461,0.2115797996520996,-1.1710739135742188,-6.367095947265625,3,-0.24454761192534458,1.0,20.12474250793457,1.0,20.12474250793457,1.0599981781145036,20.12474250793457,-0.24454761192534458
1579,2003-01-03,21.256452560424805,21.591045379638672,20.980905532836914,21.23677062988281,3457405.0,0.002320144088709508,-1.2962962962962963,0.018867924528305293,43.26240803289782,39.986599645925644,-0.7540700599848478,-0.013974205218829638,-0.3152206476610928,-0.33902092506471604,15.634949627818834,0.6101398468017578,-1.0844056612853592,0.19091453552245952,-1.493850368597002,1.875679439641921,-0.6514679165372712,1.0332969875821902,-2.1020264434814457,86.50791575398095,40.88464722872072,0.8423824520597304,1,-0.9053668975830078,0.19189929962158203,0.22634220123291016,-1.2202777862548828,-6.298208236694338,4,-0.24120375758344714,1.36666725888693,21.20724868774414,1.0,20.12474250793457,1.0,20.12474250793457,-0.24120375758344714
1580,2003-01-06,22.063411712646484,22.063411712646484,20.872655868530273,21.345020294189453,3161205.0,0.03796302087226322,2.315061437325432,36.500048454301,52.156337048081355,41.629498934359404,-1.5134579616406079,-0.8219993250246276,-1.0276162809526745,-1.1984685930337484,15.506994791987589,1.190755844116211,-0.9265327200111066,0.9717950820922852,-0.7595167143510899,2.7031068785356602,0.1061391838705994,1.837450980313971,-2.8115208251953128,100.0,52.722494564001565,0.8656558982216871,1,-1.4761428833007812,-0.6150598526000977,-0.4625253677368164,-1.9091453552246094,-6.465505599975586,0,-0.27743092722403007,-1.2962962962962963,21.256452560424805,1.36666725888693,21.20724868774414,1.0,20.12474250793457,-0.27743092722403007
1581,2003-01-07,21.699295043945312,22.122455596923828,21.40406608581543,21.96500015258789,2911225.0,-0.016503189689945574,1.4745770506882165,-0.36986119518696703,53.7499905783189,42.93850739987675,-1.1171786714364238,-0.5275592316221918,-0.5626516240970645,-0.8704776588689356,15.348072871265739,0.7183895111083984,-0.87144715140888,0.634741020202636,-1.0368435731756271,2.306325613580899,-0.20105127648649557,1.4705333168917676,-2.2787129069824203,81.1403613167353,29.41833735267982,0.8357922966891324,1,-1.0825042724609375,-0.27062511444091797,0.10579109191894531,-1.4269371032714844,-6.632800102233887,1,-0.2934240481405822,2.315061437325432,22.063411712646484,-1.2962962962962963,21.256452560424805,1.36666725888693,21.20724868774414,-0.2934240481405822
1582,2003-01-08,20.94154167175293,21.718976974487305,20.912019729614254,21.50247573852539,2498507.0,-0.03492064468720224,-1.6031804631330056,2.1111150991342797,54.35392371432616,44.494921389362,-0.3671837376541731,0.11355658779470446,0.2609884223437682,-0.1613225361171331,15.041834926873532,0.8069572448730504,-0.7883236979728387,-0.045268821716309304,-1.57507509439073,1.4845374509581113,-0.8101719580535196,0.719634314620901,-1.304809657993161,47.36841657854202,-7.731030665119505,0.7649031363372107,1,-0.3247509002685547,0.30014991760253906,0.8635444641113281,-0.6691837310791016,-6.160434722900391,2,-0.2542293070868451,1.4745770506882165,21.699295043945312,2.315061437325432,22.063411712646484,-1.2962962962962963,21.256452560424805,-0.2542293070868451
1583,2003-01-09,20.85297393798828,21.13836097717285,19.92792320251465,20.823450088500977,4245489.0,-0.004229284316928483,3.0327901146700813,-0.05263336858319364,46.21578466726133,45.62207200258364,-0.29239404170683514,0.11174605233622614,0.4211653637556907,-0.13163222985071954,15.079593469637715,1.2104377746582031,-0.6873475411239767,-0.07282266616821431,-1.5150112904814286,1.369365958145,-0.7939169783248197,0.648271645988391,-1.0173840375753862,42.15252132209598,-11.854019384140713,0.721094312156607,1,-0.23618316650390625,0.3887176513671875,0.9521121978759766,-0.5806159973144531,-5.461728096008301,3,-0.27937707468898654,-1.6031804631330056,20.94154167175293,1.4745770506882165,21.699295043945312,2.315061437325432,22.063411712646484,-0.27937707468898654
1584,2003-01-10,20.715200424194336,21.0202693939209,20.20347023010254,20.764404296875,3881276.0,-0.006606900013573669,1.912282252772101,-1.6665805284579107,49.740042754048666,46.98369409299367,0.08581493778362059,0.22705822812759635,0.6405756440485035,-0.05413502508919521,16.369152924610216,0.8167991638183594,-0.6450781770038674,-0.1889460563659675,-1.6300768089527224,1.2521846962207874,-0.9095114326593432,0.5316193199274082,-0.7872772216796875,35.87448623157105,-19.316880888252193,0.7205653762933766,1,0.2853870391845703,0.19681930541992188,1.0702037811279297,-0.4428424835205078,-4.389064788818363,4,-0.28361046784051647,3.0327901146700813,20.85297393798828,-1.6031804631330056,20.94154167175293,1.4745770506882165,21.699295043945312,-0.28361046784051647
1585,2003-01-13,20.429813385009766,21.13836097717285,20.134584426879886,20.764404296875,3818739.0,-0.0137766969829195,-1.1702131169174015,6.800093034073729,47.359748587387216,48.29764328132266,0.4682708311522923,0.3939051000100058,0.9764619710641327,0.16870425635818975,17.455575898022758,1.0037765502929652,-0.5960528992032152,-0.3862565994262681,-1.7063875019958736,0.9338743031433374,-1.046322050711069,0.2738088518585329,-0.5018901824951172,22.8700284294613,-32.15709986407863,0.6600654512848024,1,0.5707740783691406,0.4822063446044922,1.3137669563293457,-0.1574554443359375,-4.0347900390625,0,-0.2678227626540155,1.912282252772101,20.715200424194336,3.0327901146700813,20.85297393798828,-1.6031804631330056,20.94154167175293,-0.2678227626540155
1586,2003-01-14,20.626632690429688,20.980905532836914,19.977128982543945,20.37076759338379,5575971.0,0.009633925758927298,1.081636931426006,-0.7647102415888543,49.041547839941444,49.58355468844595,0.39127868781995545,0.11460471106489223,0.8299804527832393,-0.0901533093296969,18.599928445856627,1.0037765502929688,-0.3653750703773646,-0.13334388732910085,-1.3799452807606514,1.1132575061024497,-0.7566445840448743,0.48995680938667263,1.4958229064941406,39.01108380154798,-16.505443641068318,0.6233006967157744,1,0.37395477294921875,0.2853870391845703,1.2916240692138672,-0.3542747497558594,-5.107453346252443,1,-0.2437977469823278,-1.1702131169174015,20.429813385009766,1.912282252772101,20.715200424194336,3.0327901146700813,20.85297393798828,-0.2437977469823278
1587,2003-01-15,20.31172180175781,21.049793243408203,20.14442443847656,20.862815856933594,4395643.0,-0.015267198160657136,-1.0444400416921416,-2.1538461538461675,46.656545742834844,49.17070321834419,0.8219373285884473,0.3816528122095342,1.175476070534831,0.16025830294804067,19.95656045846936,0.9053688049316442,-0.20558395676729901,-0.40544662475586435,-1.651870043597608,0.8409767940858792,-1.0286583341767361,0.21776508466500744,1.76782726287842,31.707420842144113,-24.740468522365337,0.6232117094208719,1,0.7134675979614293,0.6002979278564489,1.6065349578857457,-0.03936386108398082,-5.087771415710444,2,-0.25823644648345134,1.081636931426006,20.626632690429688,-1.1702131169174015,20.429813385009766,1.912282252772101,20.715200424194336,-0.25823644648345134
1588,2003-01-16,20.37076759338379,20.75456428527832,19.94760513305664,20.272357940673828,3600393.0,0.002906981111806539,-1.157889233735333,-0.1785714285714274,61.25244737155518,51.169596478195004,0.7060022328450977,0.3433088944272029,1.1791051547690472,0.05745745238905897,20.11201380994733,0.8069591522216797,-0.01765015800482672,-0.3483690261840806,-1.5923495238006815,0.8956114714325203,-0.9703592749923793,0.27362122262421806,1.6667330696105935,35.537298634148065,-26.644635291330935,0.6219902488083,1,0.6544218063354492,0.47728633880615234,1.5474891662597656,-0.09840965270996094,-4.792543411254885,3,-0.2743961718137078,-1.0444400416921416,20.31172180175781,1.081636931426006,20.626632690429688,-1.1702131169174015,20.429813385009766,-0.2743961718137078
1589,2003-01-17,19.327625274658203,20.3510856628418,19.327625274658203,20.29203987121582,4309246.0,-0.05120780618322829,-1.1224489795918442,-9.8,42.314995467175194,50.07611408031654,1.6167900217305942,1.2963535439280136,2.274727669166211,1.0396496938751838,20.47730536504984,1.043142318725586,0.1287762664440848,-1.2921176910400405,-2.648090060040527,0.06385467796044608,-1.970103875540282,-0.614131506539799,2.6262795671386705,0.0,-59.62948456271606,0.6779861845002432,1,1.3974151611328125,1.417098045349121,2.5906314849853516,0.944732666015625,-5.264906883239748,4,-0.20366596396296466,-1.157889233735333,20.37076759338379,-1.0444400416921416,20.31172180175781,1.081636931426006,20.626632690429688,-0.20366596396296466
1590,2003-01-20,19.032398223876953,19.54412651062012,19.032398223876953,19.416194915771484,3289167.0,-0.015274874516961079,-1.666663353543404,0.39795819481004924,40.035924072294954,48.55232891298055,1.60571053078586,1.5354430575716833,2.6146930602461538,1.2854187890296487,20.95052617061549,0.5117282867431676,0.0622031581085416,-1.5017285346984863,-3.029787560938775,0.02633049154180256,-2.2657580478186325,-0.7376990215783401,2.7639298438915993,0.0,-56.87294390281549,0.7640295131201448,1,1.3432893753051758,1.6729612350463867,2.725943088531494,1.239959716796875,-6.918188095092773,0,-0.14219241089154278,-1.1224489795918442,19.327625274658203,-1.157889233735333,20.37076759338379,-1.0444400416921416,20.31172180175781,-0.14219241089154278
1591,2003-01-21,18.432100296020508,19.38667106628418,18.284486770629886,19.18985366821289,4738520.0,-0.031540845288921426,-1.0934563864762374,1.974361395487526,36.08416066397206,46.52235524071898,1.8928747793348606,2.0591768400107497,3.2111644800820613,1.8611782069641372,21.651735217221592,1.1021842956542933,0.029375194670294036,-1.9863953590393066,-3.775122312326303,-0.19766840575231015,-2.880758835682805,-1.0920318823958084,3.1431133842367167,5.338053009448657,-48.7784494639218,0.8943634766434979,1,1.2793235778808594,1.8993034362792969,3.2327518463134766,1.8402576446533203,-6.967392921447752,1,-0.11051789635243292,-1.666663353543404,19.032398223876953,-1.1224489795918442,19.327625274658203,-1.157889233735333,20.37076759338379,-0.11051789635243292
1592,2003-01-22,17.54641342163086,18.865102767944336,17.349594116210938,18.333690643310547,6123271.0,-0.048051326770442326,-1.5666666666666667,1.0389623465506783,18.89632323818998,43.48685952637773,2.510301148407997,2.8385003010602787,4.095027062243258,2.7151987871763446,22.60204471575212,1.5155086517333984,-0.1806951099503884,-2.7121667861938477,-4.904440684845298,-0.5198928875423974,-3.808303735519573,-1.6160298368681225,3.6997275676636328,5.780353296717148,-41.16108217166414,1.0961369493257245,1,1.6975641250610352,2.1896114349365234,4.226689338684082,2.7259445190429688,-5.225543022155762,2,-0.11553552448242688,-1.0934563864762374,18.432100296020508,-1.666663353543404,19.032398223876953,-1.1224489795918442,19.327625274658203,-0.11553552448242688
1593,2003-01-23,17.92037010192871,18.107349395751953,17.17245864868164,17.762914657592773,6102955.0,0.02131242843263026,2.518502300674051,-0.2,23.137894154209846,40.53106523750675,1.8736411170278124,2.363267113753807,3.680090356918484,2.3156714230670374,23.64002778281448,0.9348907470703125,-0.3930796452901717,-2.1969924926757827,-4.610151681580508,0.21616669622894236,-3.403572087128147,-0.9904128982234184,2.858185262595754,23.52938705658989,-17.64677418047191,1.2065795944523625,1,1.2350397109985352,1.7270870208740234,3.8773345947265625,2.351987838745117,-5.865205764770506,3,-0.15046674262554094,-1.5666666666666667,17.54641342163086,-1.0934563864762374,18.432100296020508,-1.666663353543404,19.032398223876953,-0.15046674262554094
1594,2003-01-24,16.946115493774414,17.959733963012695,16.778820037841793,17.959733963012695,5625793.0,-0.054365763799121614,1.330095516231745,-6.437493943211551,9.876552072126444,36.36626562469999,2.5222696081007214,3.327537037265749,4.587874563524338,3.2468027566661313,23.478971951185528,1.180913925170902,-0.6004206654860305,-3.0565999984741197,-5.835594942989676,-0.2776050539585633,-4.446097470731896,-1.6671025262163433,3.327586330532057,6.049798008990213,-26.541882005459225,1.389497472257778,1,1.968191146850586,2.5045223236083984,4.548980236053467,3.326242446899414,-4.753178596496582,4,-0.0807200512794829,2.518502300674051,17.92037010192871,-1.5666666666666667,17.54641342163086,-1.0934563864762374,18.432100296020508,-0.0807200512794829
1595,2003-01-27,16.217885971069336,17.064207077026367,15.942338943481445,16.88707160949707,6787929.0,-0.042973242037245174,1.1923121363583844,0.6601947959083827,9.343077589521783,31.955324485764468,2.894604760011955,3.950617662658047,5.210931131733808,3.93965001476791,23.40288826670991,1.1218681335449219,-0.7753972179381137,-3.589486694335939,-6.841376146546899,-0.33759724212497844,-5.215431420441419,-1.9635419682304587,3.496634767402785,8.000013290346446,-17.68841041247984,1.6259447261054802,1,2.2781801223754883,2.814511299133301,5.277209758758545,4.069232940673828,-4.083993911743164,0,-0.1328883174721679,1.330095516231745,16.946115493774414,2.518502300674051,17.92037010192871,-1.5666666666666667,17.54641342163086,-0.1328883174721679
1596,2003-01-28,16.276931762695312,16.680410385131836,15.79472541809082,16.483591079711914,5932542.0,0.0036407822654140887,1.950818005331571,0.30882210428507095,11.400665860882654,28.03800449888089,2.4067645944934455,3.78245137307578,5.0464991349177595,3.8381351674029958,23.347270544470046,0.8856849670410156,-0.9901081627530388,-3.338050365447998,-6.946614324426278,0.27051359353028204,-5.142332344937138,-1.533768385958858,2.758596252678487,15.705116656996502,-6.941818249490396,1.8042819794891398,1,1.9977130889892578,2.6816587448120117,5.218163967132568,4.433348655700684,-4.4481096267700195,1,-0.2557436312076683,1.1923121363583844,16.217885971069336,1.330095516231745,16.946115493774414,2.518502300674051,17.92037010192871,-0.2557436312076683
1597,2003-01-29,16.139158248901367,16.53279685974121,15.05665397644043,16.15884017944336,9918822.0,-0.008464341793808172,2.8461488764812732,0.09523853473497679,11.308574590126256,22.48868530094435,2.1125760331669845,3.8012155699546426,5.089388989041197,3.928121888897273,23.404258674676647,1.4761428833007812,-1.194545773360737,-3.2765446662902846,-7.193592095402288,0.6405027628217201,-5.235068380846286,-1.3180209517342831,2.2482092470158364,35.48385281626166,14.672040899928504,1.9585237145560022,1,1.564711570739746,2.4503965377807617,5.3239545822143555,4.571122169494629,-4.202085494995117,2,-0.2896341185976544,1.950818005331571,16.276931762695312,1.1923121363583844,16.217885971069336,1.330095516231745,16.946115493774414,-0.2896341185976544
1598,2003-01-30,16.021066665649414,16.483591079711914,15.607747077941895,16.208044052124027,5086133.0,-0.0073170844123788825,1.3733312314904307,9.499951545692593,11.345231274156546,19.047600390608945,1.7307869741532365,3.700580658558529,5.095626566069775,4.006054242839333,25.154700909187845,0.8758440017700195,-1.456765911747567,-3.1353271484375007,-7.235380613617195,0.9647263167421922,-5.185353881027346,-1.0853004158476551,1.7001581263724361,33.2203278473112,13.722552842969655,2.0500267325898465,1,1.2793235778808594,2.568488121032715,5.390380859375,4.689213752746582,-4.241449356079102,3,-0.23095817172447486,2.8461488764812732,16.139158248901367,1.950818005331571,16.276931762695312,1.1923121363583844,16.217885971069336,-0.23095817172447486
1599,2003-01-31,16.129316329956055,16.217885971069336,15.351881980895994,15.735678672790527,4949514.0,0.006756707687805674,2.0344743468286772,-2.1052687952667153,13.522536698314923,16.101668460166717,1.2529027882339285,3.3608359860497217,4.867812250549026,3.8668236289798266,27.435032065477273,0.8660039901733416,-1.7035183018941105,-2.770720672607421,-6.958124278232255,1.4166829330174142,-4.86442247541984,-0.6770188697950026,1.0589942989495107,53.431331564906095,32.94074266236899,2.0937018028124177,1,1.09234619140625,2.460238456726074,5.282131195068359,4.580964088439941,-4.6350860595703125,4,-0.2525929747704905,1.3733312314904307,16.021066665649414,2.8461488764812732,16.139158248901367,1.950818005331571,16.276931762695312,-0.2525929747704905
1600,2003-02-03,15.942338943481445,16.483591079711914,15.804566383361815,16.276931762695312,3280551.0,-0.011592393790885391,-1.2258071575051197,-0.8500020593130616,10.200665915380895,13.225724599212148,1.0677442780222464,3.231400968938541,4.939787474484806,4.013090257303631,30.238420597015796,0.6790246963500994,-2.089761572083397,-2.6516444206237786,-6.759552562961034,1.4562637217134764,-4.705598491792408,-0.5976903494551493,0.8196403549310922,54.545433188146355,34.89401657750276,2.0539540711686275,2,1.0185394287109375,2.6472158432006836,5.1935625076293945,4.767941474914551,-4.566201210021973,0,-0.23518519205343336,2.0344743468286772,16.129316329956055,1.3733312314904307,16.021066665649414,2.8461488764812732,16.139158248901367,-0.23518519205343336
1601,2003-02-04,15.332200050354006,15.991543769836426,15.10585880279541,15.834089279174805,4266845.0,-0.038271604642862944,1.168675092676377,1.4999999999999947,9.713373854976112,12.205396889966163,1.331993120560968,3.520577276405172,5.45369860144182,4.568343616263315,33.37724018834705,0.8856849670410156,-2.326176640105352,-2.943428564071654,-7.024839414745129,1.1379822866018205,-4.984133989408393,-0.902723138734915,1.1513910293579084,18.66662618034858,0.5178973807774945,2.040705425336738,2,1.2498016357421857,3.2573547363281232,5.656086921691893,5.37808036804199,-4.949997901916506,1,-0.20860072139183883,-1.2258071575051197,15.942338943481445,2.0344743468286772,16.129316329956055,1.3733312314904307,16.021066665649414,-0.20860072139183883
1602,2003-02-05,15.61758804321289,15.765201568603516,14.761425018310547,15.351881980895994,5571787.0,0.018613636133210765,2.5789527373376564,-0.5294117647058878,12.90322820744126,11.068211784769652,0.8316891531640209,2.968055103942337,5.027730803509428,4.252113631583658,36.20451567278361,1.0037765502929688,-2.5423659310176276,-2.3918428897857673,-6.435446211577382,1.6517604320058474,-4.413644550681575,-0.37004122888995994,0.8660030364990234,49.71431292785225,32.37031893716208,2.021801660895807,2,0.7429914474487305,2.824352264404297,5.370698928833008,5.0926923751831055,-4.940156936645508,2,-0.2425960972209229,1.168675092676377,15.332200050354006,-1.2258071575051197,15.942338943481445,2.0344743468286772,16.129316329956055,-0.2425960972209229
1603,2003-02-06,15.02713108062744,15.61758804321289,14.761425018310547,15.351881980895994,4895016.0,-0.037807180017278785,-1.0000000000000082,-1.2222186330142446,13.884303742520572,11.513517525924554,1.0824071840833458,3.267186334697856,5.480855660476893,4.825580780946497,38.26365047292557,0.8561630249023438,-2.7152446814314146,-2.691007709503177,-6.711411211177699,1.3293957921713435,-4.701209460340438,-0.6808059586659159,1.1120267868042024,15.428597059953757,-3.9395447659388143,2.0102017508372603,2,0.8856849670410174,3.414809226989748,5.87750816345215,5.6831493377685565,-4.861430168151854,3,-0.2056319539732243,2.5789527373376564,15.61758804321289,1.168675092676377,15.332200050354006,-1.2258071575051197,15.942338943481445,-0.2056319539732243
1604,2003-02-07,14.840152740478516,15.499497413635256,14.741743087768555,15.273155212402346,5852138.0,-0.012442717052623009,-1.4062500000000056,1.3333372488444402,14.141416283735737,12.046666269726105,1.0496176951930174,3.153115143331096,5.534063541656735,4.9894384723967775,40.43720486996851,0.757754325866701,-2.722039461312594,-2.584233665466307,-6.540625602350033,1.3721582714174172,-4.56242963390817,-0.6060376970244441,1.023458557128908,5.64972679390734,-15.500456659208922,1.9781959684418622,2,0.8709239959716797,3.591946601867676,6.062026023864746,5.8701276779174805,-4.723655700683594,4,-0.20623341851193888,-1.0000000000000082,15.02713108062744,2.5789527373376564,15.61758804321289,1.168675092676377,15.332200050354006,-0.20623341851193888
1605,2003-02-10,14.958244323730467,14.987767219543455,14.515401840209961,14.909040451049805,3385057.0,0.007957571954757547,7.7273319942209255,-0.11363416116783234,17.61468304264264,12.737112623254992,0.8203208438231275,2.7448178859512264,5.262732328683272,4.865805601632141,42.9236021427219,0.4723653793334943,-2.7890684262183925,-2.192563629150394,-6.028797762425333,1.643670504124545,-4.110680695787865,-0.27444656251292443,0.6809933319091837,29.999993539413012,6.566728633220208,1.9181170666374696,2,0.565855026245119,3.3606843948364276,5.941474437713625,5.752036094665529,-0.8856849670410138,0,-0.2315789191816615,-1.4062500000000056,14.840152740478516,-1.0000000000000082,15.02713108062744,2.5789527373376564,15.61758804321289,-0.2315789191816615
1606,2003-02-11,15.597906112670898,15.824248313903807,15.00744915008545,15.135380744934082,5966133.0,0.04276315957252019,-1.2739759851848853,9.40018219172806,30.96154734961995,14.920776263198738,0.08293104211148439,1.8014617833665696,4.491553210351576,4.229765481265531,44.869735907475814,0.8660039901733398,-2.6680740139958843,-1.3014655113220215,-4.8249216649085085,2.2219906422644673,-3.063193588115265,0.460262565471222,-1.0825042724609375,82.70674171630519,54.684217906428735,1.7617280767932444,2,-0.09840965270996094,2.721022605895996,5.4199042320251465,5.112374305725098,-2.371668815612793,1,-0.2706625074362955,7.7273319942209255,14.958244323730467,-1.4062500000000056,14.840152740478516,-1.0000000000000082,15.02713108062744,-0.2706625074362955
1607,2003-02-12,15.066494941711426,15.46997356414795,14.987767219543455,15.420768737792967,4128906.0,-0.03406939156581934,1.1304350573974162,-0.7659553849230776,22.947762374626507,16.209946385473177,0.49861863217522284,2.0235119790758667,4.873994624926279,4.751845648054857,47.02475132235424,0.6101388931274432,-2.4830965128754645,-1.5706153392791755,-4.792570073541306,1.651339394982955,-3.1815927064102425,0.04036202785188969,-0.5510931015014648,42.105251653095856,12.95611131905316,1.6109773671310654,2,0.4330015182495117,3.050694465637207,5.956235408782959,5.816001892089844,-1.8107347488403303,2,-0.31090793256137583,-1.2739759851848853,15.597906112670898,7.7273319942209255,14.958244323730467,-1.4062500000000056,14.840152740478516,-0.31090793256137583
1608,2003-02-13,14.781106948852539,15.273155212402346,14.72206211090088,14.958244323730467,5246729.0,-0.01894189683552694,-2.7333509923506756,0.5000013459566093,26.39485210597742,17.640203652991232,0.6589130929975262,1.9696503080808725,5.034164128461626,5.012949288181723,49.160767497416856,0.5510931015014648,-2.35937704292299,-1.5765202999115004,-4.376973256027199,1.223932656204198,-2.9767467779693497,-0.17629382185365117,-0.23952817916870117,20.30070859974136,-11.284122450446095,1.4002264780578497,2,0.7183895111083984,3.045774459838867,6.148134231567383,6.1013898849487305,-0.9742536544799787,3,-0.27762980516176605,1.1304350573974162,15.066494941711426,-1.2739759851848853,15.597906112670898,7.7273319942209255,14.958244323730467,-0.27762980516176605
1609,2003-02-14,15.39124584197998,15.578224182128904,14.800788879394533,14.92872142791748,4902957.0,0.04127829500447566,-1.1643837798658154,-2.611105727299183,40.748895528301084,21.03445138776014,-0.07479689758040386,1.106202697072515,4.296652551017996,4.386384278428473,50.649900746928154,0.7971172332763654,-2.207536264794575,-0.7695624351501458,-3.222929625248536,1.6838047549482447,-1.996246030199341,0.45712115989904945,-0.8240136814117438,66.91724502249676,31.012785474067705,1.226683595049195,2,-0.1377730369567871,2.435635566711426,5.537995338439941,5.491250991821289,-2.598011016845705,4,-0.33951409672448996,-2.7333509923506756,14.781106948852539,1.1304350573974162,15.066494941711426,-1.2739759851848853,15.597906112670898,-0.33951409672448996
1610,2003-02-17,16.326135635375973,16.36549949645996,15.519179344177244,15.676633834838867,3886055.0,0.06074165814739052,1.3243225546225579,1.4042540907891188,50.46039697259138,25.561898400828504,-1.0611065660191237,-0.044089430424168796,3.2629315703231008,3.473021373316609,51.53684705122452,0.9742536544799805,-2.0219464054280536,0.30064048767089346,-1.7515938099269128,2.352874785268698,-0.7254766611280097,1.3267576364697966,-1.7337631517410248,97.60478485947326,56.70201525215613,1.0261171487989023,2,-0.8856849670410121,1.5007457733154332,4.630167961120609,4.5563611984252965,-3.2868766784667933,0,-0.3803495655227692,-1.1643837798658154,15.39124584197998,-2.7333509923506756,14.781106948852539,1.1304350573974162,15.066494941711426,-0.3803495655227692
1611,2003-02-18,16.395023345947266,16.670570373535153,15.971861839294435,16.267091751098633,4813752.0,0.004219474351421226,1.0579739048608927,0.19696880708081135,52.42537664238644,29.953248226933525,-1.0765935233215256,-0.2881904394646426,3.0714505888277444,3.4023956176620693,51.74148856241574,0.6987085342407173,-1.862444148404153,0.47138204574584996,-1.254137267845909,2.1969013593376108,-0.39137761105002866,1.3341417025417304,-1.7317257817993177,85.85856509454247,42.44157692100691,0.8627596567958802,2,-0.8020372390747088,1.3875741958618164,4.561280250549316,4.487473487854004,-3.4640140533447266,1,-0.14165664422990343,1.3243225546225579,16.326135635375973,-1.1643837798658154,15.39124584197998,-2.7333509923506756,14.781106948852539,-0.14165664422990343
1612,2003-02-19,15.519179344177244,16.513114929199222,15.440450668334961,16.36549949645996,4316275.0,-0.05342133300386687,-1.137255032364665,-6.615411566502183,45.84013973833366,33.50389667091276,-0.24158169531949802,0.45112032337464036,3.8037477693645076,4.267776914867101,51.51613100869093,1.0726642608642614,-1.6825941518636895,-0.3031002521514914,-1.8568696245955092,1.2506691202925282,-1.0799849383735012,0.4737844340705184,-0.7354454114660633,40.90910203268559,-3.6408162285065018,0.7768846862220096,2,0.0738067626953125,2.2634181976318377,5.437124252319338,5.742194175720217,-2.647216796875,2,-0.14774892384882743,1.0579739048608927,16.395023345947266,1.3243225546225579,16.326135635375973,-1.1643837798658154,15.39124584197998,-0.14774892384882743
1613,2003-02-20,15.223950386047365,15.991543769836426,15.204268455505373,15.69631576538086,3528268.0,-0.019023490326545378,-2.07692135664861,0.5581402948510894,42.721531943316364,36.679465077532825,0.09443272721570217,0.5628397335312432,3.962681512000268,4.551348735623977,51.243594639527636,0.7872753143310529,-1.4393261250863638,-0.46350822448730256,-1.6826474037977714,0.7556309548231681,-1.073077814142538,0.14606136516793278,-0.3270062668867464,22.63160203365493,-19.93586224990876,0.609569589655235,2,0.36903572082519176,2.4110326766967756,5.744654178619383,6.037423133850096,-2.4208745956420916,3,-0.12928248866208214,-1.137255032364665,15.519179344177244,1.0579739048608927,16.395023345947266,1.3243225546225579,16.326135635375973,-0.12928248866208214
1614,2003-02-21,15.578224182128904,15.578224182128904,15.00744915008545,15.342041015625,3536877.0,0.023270819143382804,3.8333252576154595,-0.5000010094667776,47.14946434400244,39.96110744435058,-0.16107418622724268,0.106281649388551,3.5032407319302923,4.194744737556812,50.78763656545421,0.5707750320434553,-1.2143947368948815,-0.040839862823487394,-1.106483753832718,1.0248040281857431,-0.5736618083281027,0.49198208268112786,-0.574862487705813,34.319508644086326,-6.454697151244282,0.5328219455046148,2,0.1180920600891131,1.8550195693969744,5.358397483825685,5.6831493377685565,-3.2868776321411115,4,-0.11370813945458769,-2.07692135664861,15.223950386047365,-1.137255032364665,15.519179344177244,1.0579739048608927,16.395023345947266,-0.11370813945458769
1615,2003-02-24,14.062718391418455,15.273155212402346,14.062718391418455,15.273155212402346,7083007.0,-0.09728360389427526,1.0,-5.1249919242821225,41.2955536537085,41.109330367027084,1.3567154388873384,1.5305196856182288,4.860172235288866,5.705997892236878,50.123104653730636,1.5155057907104492,-1.0022165790254327,-1.448587274551393,-2.681937185704518,-0.21523736339826804,-2.0652622301279546,-0.8319123189748296,2.6078519821166974,0.0,-41.7708066686381,0.6166749555765626,2,1.3039259910583478,2.740704059600832,6.672163486480715,7.198655128479006,-1.7910537719726545,0,-0.0902729849912135,3.8333252576154595,15.578224182128904,-2.07692135664861,15.223950386047365,-1.137255032364665,15.519179344177244,-0.0902729849912135
1616,2003-02-25,12.11421012878418,13.96430778503418,11.85834503173828,13.96430778503418,20743440.0,-0.138558435744779,1.2765963149907646,1.5284545415151602,30.439563224765678,41.94175268370922,3.0833397970609795,3.321470747425714,6.638471237072537,7.647522118104455,49.76188974967856,2.204373359680176,-0.8246230416013987,-3.188959455490112,-5.098113813043259,-1.2798050979369648,-4.143536634266685,-2.2343822767135375,4.504203205108638,5.496836636016488,-33.81223688584151,0.9545771787765737,2,2.1502475738525355,3.508297920227051,8.426313400268555,9.147163391113281,1.1021862030029297,1,0.07636063914121993,1.0,14.062718391418455,3.8333252576154595,15.578224182128904,-2.07692135664861,15.223950386047365,0.07636063914121993
1617,2003-02-26,11.464707374572756,12.379915237426758,10.638067245483398,12.301188468933105,23879412.0,-0.05361494866827199,2.5049548270224213,0.45212807633940255,30.24017714413273,42.36901102128203,3.540523482987375,3.7975204643998435,7.1254259581536825,8.287921543887355,49.21214194990106,1.7418479919433594,-0.7161947109349374,-3.6047396659851056,-6.1285431762981855,-1.080936155672024,-4.8666414211416456,-2.3428379108285657,4.963303227233881,15.441183412852594,-25.777869042022786,1.2619017551565408,2,2.18961143493652,3.2868776321411115,8.55670642852783,9.570324897766112,1.7123250961303693,2,0.12789702084170518,1.2765963149907646,12.11421012878418,1.0,14.062718391418455,3.8333252576154595,15.578224182128904,0.12789702084170518
1618,2003-02-27,12.320870399475098,12.419279098510742,11.415501594543455,11.592638969421387,15033920.0,0.07467814022023811,1.170215178807077,-0.8705892278540779,36.99187532333695,41.95156433184157,2.568813734169254,2.793140383866696,6.140278612473288,7.412770925776801,48.61441006127506,1.003777503967287,-0.7367033866471946,-2.563566827774048,-5.324956476952877,0.19782282140477925,-3.944261652363462,-1.1828720031846345,3.759743600952145,34.063759017630844,-11.17313548891002,1.3806948245894137,2,1.333448410034178,2.051837921142578,7.169130802154541,8.246715545654297,1.5745515823364276,3,0.04472834547879212,2.5049548270224213,11.464707374572756,1.2765963149907646,12.11421012878418,1.0,14.062718391418455,0.04472834547879212
1619,2003-02-28,12.055164337158205,12.379915237426758,11.730413436889648,12.17325496673584,7553812.0,-0.021565526923180034,1.4444416528332362,-0.16216085258627896,35.23523800266689,40.25988000184996,2.5831798734820595,2.885934720600712,6.239528284368403,7.641252700140717,47.87234147340901,0.6495018005371094,-0.6765468429864985,-2.625565290451048,-5.593647115026718,0.3425165341246199,-4.109606202738883,-1.1415243781632132,3.6988968579724073,30.573251290779375,-15.90565125786069,1.4840409122878342,2,1.5991544723510707,2.243736267089842,7.346269130706785,8.423853874206541,2.5291233062744105,4,0.06204075136012421,1.170215178807077,12.320870399475098,2.5049548270224213,11.464707374572756,1.2765963149907646,12.11421012878418,0.06204075136012421
1620,2003-03-03,12.192936897277832,12.753870964050293,12.11421012878418,12.202777862548828,5349567.0,0.01142850949737495,-6.647123206457608,0.08333400631526368,31.75105242610782,37.962732866707896,2.0086918242214225,2.5854197757620305,5.951868924024456,7.476107013823992,47.372816162807766,0.6987066268920881,-0.6400099472097214,-2.30032262802124,-5.403452625994543,0.8028073699520633,-3.8518876270078906,-0.7487576290345874,3.254164660873947,46.7455565316519,4.648915219548826,1.551564998986652,3,1.3826541900634783,1.6582002639770508,6.989535331726074,8.089262008666992,2.302783012390135,0,0.008071037645731804,1.4444416528332362,12.055164337158205,1.170215178807077,12.320870399475098,2.5049548270224213,11.464707374572756,0.008071037645731804
1621,2003-03-04,12.133892059326172,12.409438133239744,11.976435661315918,12.17325496673584,5972217.0,-0.004842544372130941,-1.444437864247537,3.999903091384824,33.4444446239051,36.58543340954917,1.5642250925876215,2.521867338868244,5.857250514450776,7.479030875091514,46.538527020239734,0.43300247192382635,-0.7442232582125818,-2.199452066421509,-5.44683351874232,1.0479293858993017,-3.8231427925819155,-0.5757613402611028,3.024667440065505,70.69771173556431,27.42063386544001,1.6236907261604057,3,1.1809134483337402,1.5253467559814453,6.630339622497559,7.730066299438477,2.4503955841064435,1,0.011354358473441017,-6.647123206457608,12.192936897277832,1.4444416528332362,12.055164337158205,1.170215178807077,12.320870399475098,0.011354358473441017
1622,2003-03-05,11.828822135925293,12.074846267700195,11.671366691589355,12.005958557128904,5257824.0,-0.025141967796425302,1.5624922397633014,4.500084797092626,33.37028830789225,35.54640633894648,1.442457010108269,2.665184192353511,6.001944047874822,7.728150187888641,45.55832600095161,0.4625253677368164,-1.0037343158200098,-2.315083694458007,-5.6866886695438765,1.0565212806278623,-4.000886182000942,-0.6292812069150724,3.058507828231887,30.882396952504827,-14.668967045586292,1.685802487542935,3,1.2793235778808594,1.8254966735839826,6.787795543670654,7.961329460144043,2.7751474380493164,2,0.11730451095782546,-1.444437864247537,12.133892059326172,-6.647123206457608,12.192936897277832,1.4444416528332362,12.055164337158205,0.11730451095782546
1623,2003-03-06,11.93707275390625,12.488165855407715,11.769776344299315,12.005958557128904,7072294.0,0.009151428327947242,-2.5609792993253975,0.38888559876386397,29.37720457486826,33.571710809042685,0.9151710899571075,2.438592355578324,5.731268307812986,7.551439867687719,44.31579647154614,0.7183895111084002,-1.31183404622859,-2.0523301601409916,-5.534896451488745,1.4302361312067617,-3.793613305814869,-0.311047014467114,2.695301447130504,24.545497794003637,-17.54713856483015,1.741283145673877,3,1.018538475036621,1.7172460556030256,6.209639549255371,7.484043121337891,3.2376718521118146,3,0.10387468874151873,1.5624922397633014,11.828822135925293,-1.444437864247537,12.133892059326172,-6.647123206457608,12.192936897277832,0.10387468874151873
1624,2003-03-07,11.779617309570312,12.153573036193848,11.671366691589355,11.917390823364258,7376711.0,-0.013190456955572527,-1.722216838410268,2.000027688559139,20.077725345507332,31.214174330353668,0.5332004690011143,2.4822712046581756,5.769659633731621,7.6361537662325745,43.01524008537011,0.4822063446044922,-1.5431064492302848,-2.056758832931518,-5.649157420860689,1.5356397549976535,-3.8529581268961035,-0.2605595389669322,2.61309847413324,10.00001761977926,-24.03506032035663,1.796199293964586,3,0.5215702056884766,1.874701499938963,6.165355205535889,7.641498565673828,3.985584259033203,4,0.17961573934343633,-2.5609792993253975,11.93707275390625,1.5624922397633014,11.828822135925293,-1.444437864247537,12.133892059326172,0.17961573934343633
1625,2003-03-10,11.494230270385742,11.986276626586914,11.47454833984375,11.94691276550293,4991455.0,-0.024227191061012565,-1.0800003101087707,3.2857004416264033,18.63979372343546,29.903088830205867,0.4648122292176087,2.6296609261671673,5.901658845886736,7.859128950788673,41.57606922124865,0.5117282867431641,-1.7625701002157346,-2.168945169448852,-5.8660961514111385,1.5282058125134341,-4.017520660429996,-0.32036967846770814,2.673206601024601,1.9417512266489783,-24.483055514849408,1.8485754909811434,3,0.20173883438110352,2.1600885391235334,6.411378383636475,7.926885604858398,4.448108673095703,0,0.26883552011379463,-1.722216838410268,11.779617309570312,-2.5609792993253975,11.93707275390625,1.5624922397633014,11.828822135925293,0.26883552011379463
1626,2003-03-11,11.376137733459473,11.700889587402346,10.8840913772583,11.533594131469727,5913745.0,-0.010274070916303835,2.3199986820402625,0.3478296592173122,20.641552205302702,28.836574948113643,0.5221038612789428,2.545775516870018,5.861828785472937,7.932030877229792,41.671323812561916,0.8167982101440447,-2.0775365037700055,-2.0759492874145504,-5.790035924525803,1.6381373496967022,-3.932992605970176,-0.218905968858925,2.579536960395254,30.674782430852904,5.830894634092065,1.8570433185556259,3,0.4428434371948242,2.278181076049803,6.399078845977783,8.044978141784668,4.270973205566408,1,0.27422155474025134,-1.0800003101087707,11.494230270385742,-1.722216838410268,11.779617309570312,-2.5609792993253975,11.93707275390625,0.27422155474025134
1627,2003-03-12,10.3822021484375,11.572957038879395,10.136178970336914,11.464707374572756,12866523.0,-0.08737021371485432,1.2121216793125347,6.874952303079869,18.781719021383694,26.81322424789661,1.5045582730647613,3.342135082124484,6.683036132963437,8.896221587905444,41.878401903585804,1.4367780685424805,-2.2783404954775364,-2.835670232772827,-6.708499692084832,1.0371592265391776,-4.7720849624288295,-0.8992555031168248,3.3744160985149474,10.460227463946085,-14.057765560440833,1.9364147296560021,3,1.0628228187561035,3.0211725234985334,7.20357608795166,9.03891372680664,5.5404558181762695,2,0.4047393255223335,2.3199986820402625,11.376137733459473,-1.0800003101087707,11.494230270385742,-1.722216838410268,11.779617309570312,0.4047393255223335
1628,2003-03-13,10.677431106567383,10.677431106567383,9.811427116394043,10.23458766937256,13362258.0,0.0284360633619829,2.9111068040615478,-0.409091269495165,18.15856999352866,24.915816691325695,1.063533488849659,2.87089820720759,6.180050492693642,8.564177385152195,41.96957635502295,0.8660039901733398,-2.2017143280200866,-2.335257482528686,-6.293259899614089,1.6227449345567173,-4.314258691071387,-0.35625627398598425,2.7895519982558223,36.97480941953274,13.13084804094266,1.9790012085427013,3,0.6052179336547852,2.563567638397215,6.7238287925720215,8.596070289611816,5.245226860046387,3,0.36774186864030667,1.2121216793125347,10.3822021484375,2.3199986820402625,11.376137733459473,-1.0800003101087707,11.494230270385742,0.36774186864030667
1629,2003-03-14,10.165700912475586,10.726635932922363,9.801586151123047,10.52981662750244,13728933.0,-0.047926340051685834,1.441555924451554,-0.8222222222222215,20.8823512226391,23.70818322427362,1.4293710129558939,3.1316314096123996,6.4722079317868655,9.040928269248866,42.56889698583757,0.9250497817993164,-2.084501568966811,-2.585710430145264,-6.572397700758341,1.4009768404678145,-4.579054065451803,-0.5923667948387248,2.935726593504704,16.66665211579814,-9.77233076392329,1.993343635306539,3,0.9791750907897949,3.070377349853514,7.011677265167236,9.107800483703613,5.756957054138184,4,0.4927396287446606,2.9111068040615478,10.677431106567383,1.2121216793125347,10.3822021484375,2.3199986820402625,11.376137733459473,0.4927396287446606
1630,2003-03-17,10.116497039794922,10.32315731048584,9.64413070678711,10.037769317626953,7992363.0,-0.00484018496159766,1.76,-0.21621621621621728,29.15811170016947,23.231924010525212,1.2885629287461313,2.8372386376543677,6.270725496135853,9.049954749198399,44.45734298122836,0.6790266036987305,-2.1001736713151686,-2.324432373046875,-6.10056509706245,1.4517003509687,-4.2124987350546625,-0.43636601103908745,2.5889495036024996,22.966539124241635,-5.8686122044214635,1.888066362007787,3,0.9496512413024902,3.040853500366209,6.9550909996032715,9.147163391113281,6.33757209777832,0,0.5583656582499334,1.441555924451554,10.165700912475586,2.9111068040615478,10.677431106567383,1.2121216793125347,10.3822021484375,0.5583656582499334
1631,2003-03-18,14.072559356689453,14.328424453735352,10.244428634643556,10.3822021484375,21898451.0,0.39105060786680435,-1.0595534214794005,46.87493943211552,66.09963467873217,26.868518051729648,-2.6413451861503,-1.3720855697964502,2.116516416482618,5.080554043567005,45.29999207643539,4.21192741394043,-1.977654160402551,1.7477531433105469,-1.6391803448350473,5.134686631456141,0.054286399237749805,3.441219887383344,-4.428428649902344,94.53780845378044,61.36428886161816,1.6934667440727973,3,-2.0862817764282227,-0.9152088165283221,2.848954677581787,5.077930450439453,2.607851028442383,1,0.13286705988581837,1.76,10.116497039794922,1.441555924451554,10.165700912475586,2.9111068040615478,10.677431106567383,0.13286705988581837
1632,2003-03-19,13.226237297058105,14.544923782348633,12.86212158203125,14.544923782348633,19242889.0,-0.060139882034254466,1.552240004107777,-0.35733301977972,55.59610318353505,29.781729008248185,-1.761158601788086,-0.7445249292352525,2.7752004134965134,5.894496232353603,45.660416883539774,1.6828022003173828,-1.8486634844374112,1.0160781860351555,-2.056189681624762,4.088346053695073,-0.5200557477948031,2.552212119865114,-3.582106590270996,73.09238596776635,38.377816708870654,1.536133933829959,3,-1.1317100524902344,-0.06888675689697443,3.6829752922058105,5.924252510070801,3.0113306045532227,2,0.1830357030193499,-1.0595534214794005,14.072559356689453,1.76,10.116497039794922,1.441555924451554,10.165700912475586,0.1830357030193499
1633,2003-03-20,13.255760192871096,13.67892074584961,12.921168327331545,13.18687343597412,6117826.0,0.002232146237052479,-1.5245918307366597,-0.05223891930749512,57.644109271302014,33.95577166666982,-1.7700991038986729,-0.9792675729553206,2.557369062931384,5.83510764447618,45.8424602022696,0.7577524185180646,-1.739061170892544,1.1440105915069605,-1.6337619705797017,3.9217831535936227,-0.24487568953636973,2.5328968725502907,-3.415597763061525,73.69479654413225,36.86778509057358,1.3888862810433311,3,-1.1612329483032244,-0.09840965270996449,3.5525827407836896,5.8750476837158185,3.2278308868408185,3,0.2011878409792689,1.552240004107777,13.226237297058105,-1.0595534214794005,14.072559356689453,1.76,10.116497039794922,0.2011878409792689
1634,2003-03-21,13.80685329437256,13.90526294708252,13.40337371826172,13.40337371826172,15887978.0,0.04157385872127062,-1.4878048780487716,5.857142857142555,59.761906739634355,38.52489533513635,-2.238823906169163,-1.7601135606216776,1.8249302759229717,5.262078457000127,45.871047924971954,0.649502754211424,-1.584874983213627,1.7836722373962424,-0.6159391215577585,4.183283596350243,0.5838665579192419,2.983477916873243,-3.7785004104614277,84.93977451003671,47.32807625017264,1.1998056794770007,3,-1.7123260498046893,-0.6495027542114293,2.8563356399536115,5.136976242065428,2.3224630355834943,4,0.15324307625572975,-1.5245918307366597,13.255760192871096,1.552240004107777,13.226237297058105,-1.0595534214794005,14.072559356689453,0.15324307625572975
1635,2003-03-24,12.793234825134276,13.590352058410645,12.793234825134276,13.432896614074707,5039465.0,-0.0734141551030616,-1.4923084262911892,-1.5853634900337805,53.57523422282865,42.18419333708368,-1.1416170790613798,-0.8922227485759855,2.6508860541432906,6.233030723550806,45.30235732792431,1.0136184692382848,-1.4235697261395757,0.8335279464721665,-1.400365541193553,3.067421434137886,-0.2834187973606923,1.9504746903050254,-2.5842191052856425,59.26773785225332,24.773724555830427,1.1169467438328593,3,-0.6987075805664045,0.36411571502685547,3.7469422817230242,6.150594711303713,2.844035148620609,0,0.24461546936754885,-1.4878048780487716,13.80685329437256,-1.5245918307366597,13.255760192871096,1.552240004107777,13.226237297058105,0.24461546936754885
1636,2003-03-25,13.03925895690918,13.295124053955078,12.419279098510742,12.694826126098633,6128551.0,0.01923079933556382,1.0459770627077412,-0.538460850352001,56.60579805697463,46.386868785482676,-1.2593523438990637,-1.1229662592916316,2.209843809856949,5.943609413206836,43.6293805404165,0.8758449554443359,-1.166858188230357,1.0332996368408196,-1.251782704701995,3.318381978383634,-0.10924153393058766,2.175840807612227,-2.656806914560546,29.16667414419669,-5.545245641997994,1.1425411707714068,3,-0.9447317123413086,0.11809158325195135,3.594407081604004,5.574898719787598,3.050695419311527,1,0.2618868289945755,-1.4923084262911892,12.793234825134276,-1.4878048780487716,13.80685329437256,-1.5245918307366597,13.255760192871096,0.2618868289945755
1637,2003-03-26,12.931009292602539,13.511625289916992,12.921168327331545,13.108145713806152,3475279.0,-0.008301826404734536,-5.000019381817038,-0.5142843694277393,55.424277108634385,50.527502909383315,-0.839852195639784,-0.9478281370478179,2.127948712459382,5.998906719272348,41.33325157334503,0.5904569625854474,-0.8543712323485444,0.8517348766326904,-1.4542239000421677,3.1576936533075486,-0.30124451170473776,2.0047142649701186,-2.3820583806539055,34.437130294763016,-1.496299556867541,1.1529793883374289,3,-0.836482048034668,0.14761352539062678,3.7567825317382812,5.683148384094238,3.1589450836181676,2,0.28995424933104186,1.0459770627077412,13.03925895690918,-1.4923084262911892,12.793234825134276,-1.4878048780487716,13.80685329437256,0.28995424933104186
1638,2003-03-27,12.871962547302244,13.078622817993164,12.438961029052734,13.078622817993164,4444442.0,-0.004566290531866968,5.190466961084269,1.1666729478144398,56.026055718630886,54.43235896449351,-0.48810374639283793,-0.8910633467338744,1.9903406810631186,6.019361973498613,39.09708996444272,0.6396617889404297,-0.5639581910886591,0.7651335239410386,-1.5660134110846151,3.0962804589666924,-0.40043994357178825,1.9307069914538655,-2.1631727205376112,30.463551082778555,-8.388815921452927,1.165573467512827,3,-0.7774353027343732,-0.05412530899047674,3.815829277038576,5.742195129394533,3.2573537826538104,3,0.2614679262731743,-5.000019381817038,12.931009292602539,1.0459770627077412,13.03925895690918,-1.4923084262911892,12.793234825134276,0.2614679262731743
1639,2003-03-28,12.803075790405273,13.078622817993164,12.62593936920166,12.891645431518555,3278824.0,-0.005351690283732835,-1.0444445401568632,0.42857604326738563,57.39710049941951,57.570024386632404,-0.006439748274658541,-0.8045201906530508,1.8913463354078424,6.049179142063437,36.740083403559254,0.4526834487915039,-0.13336245154065196,0.6588511943817146,-1.6927122451847367,3.010414633948166,-0.5169305254015111,1.8346329141649402,-1.9408406054172804,32.77308118593536,-10.304232161590726,1.1757817197832257,3,-0.4083995819091797,-0.19189834594726562,3.810908794403076,5.811081886291504,3.247514724731449,4,0.28747117876665595,5.190466961084269,12.871962547302244,-5.000019381817038,12.931009292602539,1.0459770627077412,13.03925895690918,0.28747117876665595
1640,2003-03-31,12.291346549987793,12.684985160827635,12.104369163513185,12.596416473388672,3619542.0,-0.039969242453518405,1.4081593098524448,3.444407356361444,54.952078161082774,56.331406995782466,0.9456837872396822,-0.3004442630497479,2.2353042965006527,6.515795209522381,34.92453653770996,0.6987066268920881,0.2961112908046193,0.14220147132873606,-2.2102028153089535,2.4946057579664256,-1.0340006719901087,1.3184036146475808,-1.281803821105374,13.286663526732811,-30.064058527555517,1.176202143318845,3,1.0332999229431152,0.1672964096069336,4.273433446884155,6.258845329284668,3.9560632705688477,0,0.3122497412598031,-1.0444445401568632,12.803075790405273,5.190466961084269,12.871962547302244,-5.000019381817038,12.931009292602539,0.3122497412598031
1641,2003-04-01,12.2716646194458,12.547210693359375,11.769776344299315,12.291346549987793,4365609.0,-0.00160128350965838,1.9259292492785733,0.06451612903225806,61.42856862678818,56.97945871169948,0.7633148065206612,-0.28449789346002774,2.102879518857872,6.4687358413415765,33.03587425564812,0.7774343490600604,0.7324850598450379,0.11563091278076243,-2.237392113763189,2.4686539393247138,-1.0608806004912132,1.292142426052738,-1.1207066484247328,28.813536122589056,-17.92523321869875,1.176511513271976,4,0.5658550262451172,-0.1771373748779297,3.813368797302246,5.948854923248291,4.8515882492065465,1,0.27425825743118115,1.4081593098524448,12.291346549987793,-1.0444445401568632,12.803075790405273,5.190466961084269,12.871962547302244,0.27425825743118115
1642,2003-04-02,13.21639633178711,13.21639633178711,12.291346549987793,12.429120063781738,5154139.0,0.0769848053738591,1.350000423975705,-39.99995154569241,64.23840747921543,57.712158512578746,-0.20446089604868511,-1.1804692766857396,1.042435556126076,5.468206997563897,30.667523374415932,0.9447317123413086,1.1124307095851549,0.9909839153289788,-1.402887243919924,3.3848550745778816,-0.20595166429547263,2.18791949495343,-1.929679728312939,100.0,49.87700858186672,1.1969355796244519,4,-0.3788766860961914,-1.1218690872192383,1.7270865440368635,3.9019365310668945,3.5919475555419886,2,0.2174237191663453,1.9259292492785733,12.2716646194458,1.4081593098524448,12.291346549987793,-1.0444445401568632,12.803075790405273,0.2174237191663453
1643,2003-04-03,13.177032470703125,13.67892074584961,12.871962547302244,13.058940887451172,5186582.0,-0.0029784110657539165,-2.2799961236553763,0.15000018170387355,67.83216941184973,58.60885436504712,-0.19829143998151366,-1.0998369566796526,0.9511884334216187,5.42945127462907,28.616858921915846,0.8069581985473651,0.9207372209426747,0.889622068405151,-1.536811607212945,3.316055744023247,-0.323594769403897,2.102838906214199,-1.7599875800739753,73.71135076325642,18.556766271680566,1.2132168378090478,4,-0.4526839256286621,-1.082505226135254,1.0259194374084473,3.3311614990234375,3.572263717651367,3,0.22106053938881653,1.350000423975705,13.21639633178711,1.9259292492785733,12.2716646194458,1.4081593098524448,12.291346549987793,0.22106053938881653
1644,2003-04-04,13.895421981811525,14.043036460876465,13.55098819732666,13.993830680847168,9875700.0,0.05451830772259347,3.9999757729635963,-0.833325257615387,70.73433589572869,60.51542121759157,-1.008892043177724,-1.7408422328703548,0.13925071504994335,4.6297269739174975,26.28655026809763,0.8660039901733398,0.9080622504007216,1.502221345901491,-1.0138333250633185,4.0182760168663005,0.24419401041908628,2.760248681383896,-2.3532619355135953,93.50648533405834,32.86424452689933,1.2580273354824048,4,-0.9890155792236346,-1.8008947372436541,0.11809158325195135,2.484839439392088,2.8440341949462873,4,0.16076477210037932,-2.2799961236553763,13.177032470703125,1.350000423975705,13.21639633178711,1.9259292492785733,12.2716646194458,0.16076477210037932
1645,2003-04-07,14.584287643432615,14.72206211090088,14.092241287231445,14.318582534790039,7626395.0,0.049575008410884136,1.3272651027405622,-2.700016474624264,54.377093775359,60.267787408523176,-1.5835010292827771,-2.304491321036094,-0.613610630148905,3.8484074746332855,23.88618646104243,0.8266401290893555,0.8924222278039853,2.0365841388702375,-0.6224744435530756,4.6956427212935505,0.707054847658581,3.366113430081894,-2.9220170476926572,95.33329500054258,37.36844913877249,1.3295292912116563,4,-1.3383684158325178,-2.4011912345886213,-0.6076779365539533,1.7959737777709979,1.7418479919433576,0,0.1005399034600356,3.9999757729635963,13.895421981811525,-2.2799961236553763,13.177032470703125,1.350000423975705,13.21639633178711,0.1005399034600356
1646,2003-04-08,14.495719909667967,14.69253921508789,13.915103912353516,14.426833152770994,4564864.0,-0.006072818633999666,2.36169800388869,0.25926018979800036,62.47582201403394,61.051292398012016,-1.4154582268973517,-2.076702843681959,-0.5932907107015541,3.8436963031426057,20.995621728348425,0.777435302734375,0.8059843230708932,1.792037296295165,-0.9425723265112307,4.526646919101561,0.42473248489196713,3.1593421076983628,-2.6498618230183535,90.68824814912159,33.20611834183369,1.3673048114031978,4,-1.2498006820678693,-2.312623500823973,-0.7823557853698713,1.8845415115356463,2.6078529357910174,1,0.12084187069042218,1.3272651027405622,14.584287643432615,3.9999757729635963,13.895421981811525,-2.2799961236553763,13.177032470703125,0.12084187069042218
1647,2003-04-09,14.584287643432615,15.223950386047365,13.895421981811525,14.554764747619627,6872915.0,0.006109923088785552,1.0300722734250964,0.42857142857142855,62.90630348048887,61.81576437155179,-1.3911388996915282,-1.9334485062548517,-0.7460426843998658,3.6684886270994017,17.762790230852602,1.3285284042358398,0.8579513928015849,1.6705007553100568,-0.9567032458683844,4.297704756488498,0.3568987547208362,2.9841027558992774,-2.5658573153279267,72.8033141975753,16.65435921678126,1.3136020005892208,4,-1.0874242782592756,-2.150247097015379,-1.0972654819488508,1.7959737777709979,3.464015960693361,2,0.17408908047442706,2.36169800388869,14.495719909667967,1.3272651027405622,14.584287643432615,3.9999757729635963,13.895421981811525,0.17408908047442706
1648,2003-04-10,14.60396957397461,15.125540733337402,14.436674118041992,14.544923782348633,5229972.0,0.0013495297832291087,-4.000027688367425,2.0,58.63538806798818,61.95335187917053,-1.2731878668426582,-1.7327185758780992,-0.8271964619667234,3.554644950455952,14.217542119137033,0.6888666152954102,0.8640942665943037,1.4938557624816902,-1.0138166418824799,4.00152816684586,0.24001956029960425,2.747691964663776,-2.3290976412345064,62.94113421972508,10.003005499530872,1.2538362021820852,4,-1.1071062088012695,-2.169929027557373,-1.2227373123168945,1.776291847229004,3.3360824584960938,3,0.1509435021888057,1.0300722734250964,14.584287643432615,2.36169800388869,14.495719909667967,1.3272651027405622,14.584287643432615,0.1509435021888057
1649,2003-04-11,15.174744606018065,15.64711093902588,14.761425018310547,14.790947914123535,7012292.0,0.03908355390308538,-3.000004307058847,6.499983848564107,78.53774231769262,64.57398122990496,-1.645169668983275,-2.0121516737799894,-1.4575680457525184,2.8887714621290304,10.710140252529404,1.0431413650512713,0.9123480306405725,1.814178609848021,-0.4433750860923489,4.071732305788391,0.6854017618778361,2.942955457818206,-2.6639463970133814,73.03366382128695,20.032988112130425,1.1287768479701847,4,-1.466300964355467,-2.5291237831115705,-1.8697795867919904,1.2055168151855487,1.6729631423950213,4,0.10376132338411703,-4.000027688367425,14.60396957397461,1.0300722734250964,14.584287643432615,2.36169800388869,14.495719909667967,0.10376132338411703
1650,2003-04-14,15.765201568603516,15.814407348632812,14.968085289001465,15.204268455505373,5542318.0,0.038910504124813006,1.5671612863099948,1.4615371235463692,80.17429649278822,66.65683988168274,-1.8897687199201663,-2.274329827662143,-2.095961388149572,2.210240911134889,6.989461957860454,0.8463220596313477,0.9839077259964135,2.1222003459930416,0.18250411488862284,4.06189657709746,1.1523522304408313,3.092048461545252,-2.940772086596713,97.43584391626685,39.709296307433036,0.9698481155522096,4,-1.712324619293213,-3.0359325408935547,-2.7874484062194824,0.6150598526000977,1.1120281219482422,0,0.061797789512221035,-3.000004307058847,15.174744606018065,-4.000027688367425,14.60396957397461,1.0300722734250964,14.584287643432615,0.061797789512221035
1651,2003-04-15,15.942338943481445,16.483591079711914,15.775042533874512,15.98170280456543,7723053.0,0.011235972728106391,-2.789468583757096,-0.07017567721500717,82.8326102607678,68.72286241296632,-1.6667394147513281,-2.4287278478478243,-2.300295525879152,1.9591505687834712,7.770539159248149,0.7183895111083984,1.0651089247641679,2.205848741531373,0.015000217786781178,4.396697265275964,1.110424479659077,3.3012730034036686,-2.7591121174795212,79.08745079023039,17.654245993792237,1.0954242618722956,4,-1.2645621299743652,-2.8784780502319336,-3.267194986343384,0.43792247772216797,0.6691856384277344,1,0.024074051696878263,1.5671612863099948,15.765201568603516,-3.000004307058847,15.174744606018065,-4.000027688367425,14.60396957397461,0.024074051696878263
1652,2003-04-16,15.64711093902588,16.493432998657227,15.499497413635256,16.43438720703125,6066325.0,-0.01851848750062346,1.1956502732931122,19.99997577284616,78.77552755967808,69.93879109605837,-1.1068518550162896,-2.047828083353389,-2.0454559134116934,2.15533108417325,8.647532450146885,0.9939355850219709,1.220146788334258,1.7895770549774195,-0.5453393335152601,4.124493443470097,0.6221188607310797,2.9570352492237593,-2.0018331175045585,58.85166377022342,-6.230527201968407,1.1674581942463391,4,-0.6249003410339373,-2.5783290863037127,-2.9104609489440936,0.7331504821777326,1.2005968093872053,2,0.0930818418881727,-2.789468583757096,15.942338943481445,1.5671612863099948,15.765201568603516,-3.000004307058847,15.174744606018065,0.0930818418881727
1653,2003-04-17,15.92265796661377,16.099794387817386,15.302678108215332,15.666792869567873,5328869.0,0.01761008972593392,1.6129051417996112,-0.3250003936917245,81.01763341885712,71.08137970973931,-1.0638493920684713,-2.227540761407747,-2.3399870686312276,1.787775713541901,9.492646861534727,0.7971162796020543,1.3453593232733176,1.9317791938781745,-0.5579133589087988,4.421471746665148,0.6869329174846879,3.176625470271661,-1.821675316750703,67.04547331651379,-2.0358789128101336,1.244846276393487,4,-0.7282304763793945,-2.8538761138916016,-3.49845814704895,0.20665931701660156,0.6101388931274414,3,0.13349816607058984,1.1956502732931122,15.64711093902588,-2.789468583757096,15.942338943481445,1.5671612863099948,15.765201568603516,0.13349816607058984
1654,2003-04-18,15.92265796661377,15.92265796661377,15.92265796661377,15.92265796661377,0.0,0.0,1.0,0.0,90.19610202828642,75.06126951562014,-0.8337193363254833,-2.172276379527844,-2.3533348148729374,1.6990758670685366,10.383074452921532,0.0,1.3780365014042335,1.8259889602661126,-0.8064914306969477,4.458469351229173,0.5097487647845824,3.1422291557476427,-1.438883260943637,62.58066089257323,-12.99826300218573,1.3162401954815302,4,-0.7282304763793945,-2.8538761138916016,-3.6608340740203857,0.044283390045166016,0.42315959930420277,4,0.12669957930936881,1.6129051417996112,15.92265796661377,1.1956502732931122,15.64711093902588,-2.789468583757096,15.942338943481445,0.12669957930936881
1655,2003-04-21,15.92265796661377,15.92265796661377,15.92265796661377,15.92265796661377,0.0,0.0,1.0,0.0,90.59083408153151,78.18515974534208,-0.6972273847300876,-2.0298799392006117,-2.370764789870666,1.60051900456736,11.015229058886606,0.0,1.3989535250985767,1.6695178031921394,-1.0083803258462964,4.347415932230575,0.33056873867292147,3.0084668677113573,-1.1173379340657021,52.06611901197905,-28.212658710537163,1.3389490645192184,4,-0.7282304763793945,-2.8538761138916016,-3.7321808338165283,0.03936290740966797,0.36411571502685547,0,0.05809644242430734,1.0,15.92265796661377,1.6129051417996112,15.92265796661377,1.1956502732931122,15.64711093902588,0.05809644242430734
1656,2003-04-22,16.454069137573242,16.463909149169922,15.69631576538086,16.129316329956055,5437356.0,0.03337452654410611,3.4571441228915396,100.0,89.63857914391454,81.15541259683383,-1.0299426798078244,-2.4162261139590377,-2.9344116262007383,0.9812827857631738,11.561400966754238,0.7675933837890625,1.3435565751440084,2.0301884651184086,-0.7551279843470482,4.815504914583865,0.6375302403856811,3.422846689851136,-1.3786510304477098,96.69420958083353,18.128879851347932,1.3926582247327282,4,-0.9890155792236328,-3.0851383209228516,-4.34231972694397,-0.5707759857177734,0.32475090026855113,1,0.025717684144903608,1.0,15.92265796661377,1.0,15.92265796661377,1.6129051417996112,15.92265796661377,0.025717684144903608
1657,2003-04-23,16.680410385131836,16.778820037841793,16.326135635375973,16.582000732421875,5921415.0,0.01375594363109478,2.0666666666667406,0.30302941314664283,91.0138494778088,84.75301942014723,-1.0367002881916694,-2.4741185818205977,-3.1738914722462965,0.6632984834548203,12.422974967497755,0.4526844024658203,1.4551377883425776,2.069059658050538,-0.7967387572781774,4.934858073379251,0.636160450386182,3.5019588657148937,-1.3781098953612325,93.33332041215982,13.56930805557488,1.4328992076643567,4,-0.9102878570556658,-2.406112194061283,-4.108596324920654,-0.7971172332763672,-0.07872772216796875,2,-0.004129742712089213,3.4571441228915396,16.454069137573242,1.0,15.92265796661377,1.0,15.92265796661377,-0.004129742712089213
1658,2003-04-24,16.237567901611328,16.572160720825195,16.08011245727539,16.483591079711914,4964084.0,-0.026548656375699142,1.3255761542240792,-2.4999903091384823,79.31036705061031,84.83886661269364,-0.37745638426456374,-1.8616531692439136,-2.7404040294046794,1.0259199659933245,12.83727327123425,0.6002979278564453,1.5279139374177682,1.4579369068145756,-1.3728542690308814,4.2887280826600325,0.0425413188918462,2.873332494737305,-0.6694938931879104,50.00000000000016,-26.867969936358726,1.4153955879227285,4,-0.36411523818969904,-1.963269710540775,-3.611629009246826,-0.3542747497558594,0.8561630249023438,3,0.03757581495571216,2.0666666666667406,16.680410385131836,3.4571441228915396,16.454069137573242,1.0,15.92265796661377,0.03757581495571216
1659,2003-04-25,16.483591079711914,17.123252868652347,16.139158248901367,16.582000732421875,10325256.0,0.015151479556009928,-1.5000012113606336,0.4000015505438533,76.7313262553186,84.4563143640859,-0.4674527286020833,-1.9160399451904517,-3.0127859275291495,0.6969921897386371,13.435038587708226,0.9840946197509801,1.608362418019233,1.5199343204498295,-1.2476581575808687,4.287526798480528,0.13613808143448125,2.9037305594651794,-0.6975827859931893,55.17239074701307,-18.560104745217146,1.3837962390153495,4,-0.27062559127807617,-2.037076473236084,-3.857652187347412,-0.802037239074707,1.4170970916748047,4,0.0029851371458649023,1.3255761542240792,16.237567901611328,2.0666666666667406,16.680410385131836,3.4571441228915396,16.454069137573242,0.0029851371458649023
1660,2003-04-28,16.129316329956055,16.178522109985348,15.627429008483887,15.64711093902588,5173100.0,-0.021492570887171714,-1.1132116181055074,-4.899980618276947,71.39174536760912,83.18510715373495,-0.06268907372437837,-1.3275559971259554,-2.7196689644446064,0.9755170450863382,13.421888113966391,0.8561620712280273,1.7249129524143907,0.9737610816955566,-1.5336581564312048,3.48118031982232,-0.2799485373678259,2.2274707007589374,0.9939365386962926,33.552568242603456,-36.463946232369324,1.2537096190633814,4,0.0836491584777832,-1.6828017234802246,-3.5033774375915527,-0.7380704879760742,1.6139163970947266,0,0.013422840220439047,-1.5000012113606336,16.483591079711914,1.3255761542240792,16.237567901611328,2.0666666666667406,16.680410385131836,0.013422840220439047
1661,2003-04-29,15.637269973754885,16.36549949645996,15.637269973754885,16.25724983215332,4859559.0,-0.030506336792919142,-1.3492038098988535,-1.2857173935830433,62.47087653004111,81.37347926155306,0.4263697410848497,-0.6012660066624473,-2.2979797542184457,1.3770268855805963,13.214710429261533,0.7282295227050763,1.6976093896859759,0.3134344577789321,-1.799823307526081,2.426692223083945,-0.7431944248735736,1.3700633404314377,1.4859828948974627,0.6578959951801795,-66.15553595596984,1.056628882652506,4,0.5756955146789533,-1.1907553672790545,-3.0113310813903826,-0.24602413177490412,2.5980110168457013,1,0.04153562028255875,-1.1132116181055074,16.129316329956055,-1.5000012113606336,16.483591079711914,1.3255761542240792,16.237567901611328,0.04153562028255875
1662,2003-04-30,16.089954376220707,16.237567901611328,15.69631576538086,15.75536060333252,5018853.0,0.028949068681783485,-1.3913051721922063,-0.5396849080751224,65.96196422037187,79.70062712838802,0.04817486220769496,-0.8723588760240446,-2.7889762924652697,0.8314337244779715,13.682176305879496,0.6002979278564435,1.6168773476307798,0.6224409580230752,-1.2663402540530555,2.511222170099206,-0.32194964801498926,1.5668315640611414,1.0033820152282722,30.92111177346309,-34.879231131863655,0.9443906060380657,4,0.28538656234740856,-1.6434397697448766,-3.4640154838562047,-0.6987085342407262,1.859939575195309,2,0.042813400555017145,-1.3492038098988535,15.637269973754885,-1.1132116181055074,16.129316329956055,-1.5000012113606336,16.483591079711914,0.042813400555017145
1663,2003-05-01,16.089954376220707,16.089954376220707,16.089954376220707,16.089954376220707,0.0,0.0,1.0,0.0,61.20484020907087,76.47937581514185,0.08314508198451165,-0.6776861212442427,-2.8185607736332923,0.7443384052562614,14.616633421268096,0.0,1.5027826959736643,0.4767948627471963,-1.0901312459256616,2.0437209714200524,-0.30666819158923175,1.2602579170836243,0.9740638675689688,30.92111177346309,-32.56123594378439,0.7834630543364283,5,0.28538656234740856,-1.6434397697448766,-3.503379344940189,-0.7429924011230504,2.4503955841064418,3,0.031804209929857885,-1.3913051721922063,16.089954376220707,-1.3492038098988535,15.637269973754885,-1.1132116181055074,16.129316329956055,0.031804209929857885
1664,2003-05-02,16.129316329956055,16.16868019104004,15.332200050354006,15.962020874023438,5215789.0,0.002446368262766452,5.800010853806958,100.0,55.153202365115845,72.54186117998456,0.08513307899935896,-0.5703515809903408,-2.899080837794484,0.6319962034714521,15.578549896372113,0.8364801406860334,1.4246048725317948,0.4044620990753174,-0.9511309330293329,1.7600551311799695,-0.2733344169770078,1.0822586151276425,0.9059701291275033,77.1428149512733,17.213638911037982,0.677796516052326,5,0.0984101295471227,-1.6828017234802246,-3.6731340885162354,-0.7823543548583984,2.0075550079345703,4,0.059792651891045434,1.0,16.089954376220707,-1.3913051721922063,16.089954376220707,-1.3492038098988535,15.637269973754885,0.059792651891045434
1665,2003-05-05,16.050590515136722,16.36549949645996,15.745519638061525,16.188362121582028,4072829.0,-0.004880914553899607,1.520005892066635,-0.823522705247874,51.57594992947036,68.31268015615743,0.2055280156508772,-0.3964687506871094,-2.8144197692187305,0.6198870954896449,16.202857477470634,0.6199798583984357,1.3008374021845626,0.2524211406707799,-0.9979652423224081,1.502807523663968,-0.37277205082581233,0.877614332167374,0.9165724875976551,69.5239378565439,11.521697150410624,0.6251931914965936,5,0.17713594436645508,-1.6040759086608922,-3.5476636886596715,-0.8512430191040075,2.598011016845703,0,0.11526664109368667,5.800010853806958,16.129316329956055,1.0,16.089954376220707,-1.3913051721922063,16.089954376220707,0.11526664109368667
1666,2003-05-06,16.24740982055664,16.24740982055664,15.371563911437988,15.962020874023438,5111244.0,0.01226243391072157,5.137910523572106,-2.071464171004648,58.99707586708447,64.75526086607695,-0.026472615619258733,-0.47993360179230393,-2.940078535650578,0.3395261196461483,16.862197947704356,0.8758459091186523,1.1462497378724539,0.36165595054626465,-0.7413051834768183,1.4646170845693458,-0.18982461646527682,0.9131365175578061,0.654354664082522,88.57159206381581,29.409570794912753,0.5514805670115408,5,-0.019683361053463244,-1.8008952140808105,-3.3557651042938232,-1.2498016357421857,2.8637161254882812,1,0.09206531521114125,1.520005892066635,16.050590515136722,5.800010853806958,16.129316329956055,1.0,16.089954376220707,0.09206531521114125
1667,2003-05-07,17.123252868652347,17.585777282714847,16.828025817871097,16.975639343261722,14768743.0,0.053906626211124964,-2.422231410653987,0.5172363091975993,65.2500116896386,63.19299915930232,-0.9307731292122874,-1.2182723933322848,-3.7121778773128185,-0.6063429638341518,17.55856849620831,1.3383674621582067,1.0088336428226334,1.1105507373809864,0.05486361148074792,2.166237863281225,0.582707174430869,1.6383943003311057,-1.7910528182983416,79.47599010937998,20.430829951874983,0.5278435629501192,5,-0.6642642021179199,-2.184690952301027,-4.657229423522953,-2.5291242599487322,2.302783966064453,2,0.06494257431565686,5.137910523572106,16.24740982055664,1.520005892066635,16.050590515136722,5.800010853806958,16.129316329956055,0.06494257431565686
1668,2003-05-08,16.808343887329098,17.467687606811527,16.375341415405273,17.221662521362305,8361565.0,-0.018390721887881156,1.4130413715518328,-2.8000051684928917,60.416690501331004,61.380261853303686,-0.5882453537065047,-0.7691862350259022,-3.3226464049873563,-0.35064589836402504,18.101101584766766,1.0923461914062536,0.8457460678604356,0.6854230403900097,-0.1970749443800912,1.5679210251601123,0.24417404800495746,1.1266720327750601,-1.4367799758911097,65.50225196536476,6.619098995580202,0.441248992385051,5,-0.34935522079467063,-1.579473972320553,-4.3423204421997035,-2.2929430007934535,1.8993034362793004,3,0.06791567757888806,-2.422231410653987,17.123252868652347,5.137910523572106,16.24740982055664,1.520005892066635,16.050590515136722,0.06791567757888806
1669,2003-05-09,16.749296188354492,16.916593551635742,16.050590515136722,16.877229690551758,5805340.0,-0.0035129992205310545,7.380895246885061,0.30952754524730003,59.58903548878923,60.06884964454593,-0.5448394385180784,-0.6178039591605824,-3.179557989247069,-0.36746779094644566,18.108496256786733,0.8660030364990199,0.6396228203975713,0.5476477622985847,-0.25611444953299767,1.3514099741301688,0.1457666563827935,0.9495288682143759,-1.3334480094909669,62.22220020837532,2.374426786248833,0.40188110591579196,5,-0.2903075218200648,-1.1809134483337385,-4.339858293533325,-2.4946794509887695,2.8833999633789062,4,0.10693307658013396,1.4130413715518328,16.808343887329098,-2.422231410653987,17.123252868652347,5.137910523572106,16.24740982055664,0.10693307658013396
1670,2003-05-12,16.739456176757812,16.936275482177734,16.237567901611328,16.71977424621582,4129691.0,-0.0005874880643356173,2.38094776625642,-0.1538450070071861,53.766233504715316,59.10166708617639,-0.4909813084288146,-0.5599413617442792,-3.088500366077106,-0.42521116812129023,17.98776238573019,0.6987075805664062,0.5317970559134189,0.48909502029419016,-0.3213568040228516,1.299546844611232,0.08386910813566928,0.894320932452711,-1.2802094158172608,61.777798068801694,6.318589756955632,0.40522591215852055,5,-0.2804675102233851,-0.9988565444946254,-4.238989353179932,-2.8637161254882812,3.227830886840824,0,0.08348032017151663,7.380895246885061,16.749296188354492,1.4130413715518328,16.808343887329098,-2.422231410653987,17.123252868652347,0.08348032017151663
1671,2003-05-13,16.326135635375973,16.79850196838379,16.15884017944336,16.7296142578125,3586555.0,-0.024691396005786737,1.3636286750325084,-20.499951545692593,45.544541630525686,56.833064576193486,0.03389538591990515,-0.12268352242476865,-2.5951870198857527,-0.082563574206592,17.310367513287378,0.6396617889404297,0.41852386206690895,0.05658464431762411,-0.7412349963924321,0.8544042850276821,-0.34232517603740575,0.4554944646726522,-0.824358263999935,17.948638306330917,-31.36813044086563,0.39890982035502864,5,0.13285303115845437,-0.5855360031127859,-3.611627817153927,-2.5242033004760707,3.946222305297855,1,0.14225447763487042,2.38094776625642,16.739456176757812,7.380895246885061,16.749296188354492,1.4130413715518328,16.808343887329098,0.14225447763487042
1672,2003-05-14,17.103572845458984,17.487369537353516,16.119476318359375,16.276931762695312,9271940.0,0.047619181136682176,-1.3965500532997384,-2.0487853303645958,60.04568432678896,56.70426947816216,-0.6533457605817681,-0.8278562399928404,-3.272113438384622,-0.9268704580277713,17.150777023532576,1.3678932189941406,0.36442670007398803,0.7611987590789795,-0.06285395023889606,1.585251468396855,0.3491724044200417,1.1732251137379173,-1.5601154758561702,73.287702147657,23.063572933856584,0.41202635465893755,5,-0.644584178924557,-1.3629732131957972,-4.3890650272369385,-3.749403953552246,2.824350357055664,2,0.1173762417201003,1.3636286750325084,16.326135635375973,2.38094776625642,16.739456176757812,7.380895246885061,16.749296188354492,0.1173762417201003
1673,2003-05-15,18.048303604125977,18.048303604125977,16.936275482177734,17.162616729736328,7719821.0,0.05523587189666168,1.5111089575863295,1.0714285714285714,65.61888370180262,57.867122960016246,-1.4427966488023962,-1.6919194027235989,-4.106773011603897,-1.9336562012941485,17.380487109756775,1.1120281219482422,0.4118214609655837,1.5996472358703606,0.5009720478898743,2.698322423850847,1.0503096418801192,2.148984829860604,-2.4639998362609212,100.0,48.31974652970251,0.5493375939902428,5,-1.3383698463439941,-1.8058147430419922,-5.0828516483306885,-4.886033058166504,1.4466190338134766,3,0.07633588512306844,-1.3965500532997384,17.103572845458984,1.3636286750325084,16.326135635375973,2.38094776625642,16.739456176757812,0.07633588512306844
1674,2003-05-16,17.940052032470703,18.215599060058594,17.71371078491211,17.861324310302734,6282667.0,-0.005997880688937807,-1.6842191165969602,0.08888888888888889,69.00828249959054,59.80404880114071,-1.1741557359954875,-1.5017773090870783,-3.882362681630255,-1.864677912112512,17.67136701887407,0.5018882751464844,0.40452666007159976,1.3905259609222398,0.13582894829448122,2.6452229735499984,0.7631774546083605,2.017874467236119,-2.2571882711552114,86.85444215139239,31.522871679191965,0.6273485063138796,5,-1.146470546722412,-1.4515399932861328,-4.974600076675415,-4.782701492309572,2.037076950073242,4,0.04278668142926123,1.5111089575863295,18.048303604125977,-1.3965500532997384,17.103572845458984,1.3636286750325084,16.326135635375973,0.04278668142926123
1675,2003-05-19,16.847707748413086,17.782596588134766,16.601682662963867,17.762914657592773,5372222.0,-0.060888579480177785,1.4742302235898255,-11.624963659269309,61.28441685082301,60.058197799333875,0.048221571902363536,-0.35476631844127127,-2.6749575484550014,-0.8324994129615959,17.504775116993265,1.338369369506836,0.4116753183179931,0.2519291877746568,-0.9733243546748369,1.4771827302241505,-0.36069758345009006,0.8645559589994036,-1.0128798691730072,34.741831457034394,-26.369363537030644,0.612626771224747,5,0.2853870391845703,-0.25586557388305664,-3.67067551612854,-3.690357208251955,2.6668968200683594,0,0.16530369857481864,-1.6842191165969602,17.940052032470703,1.5111089575863295,18.048303604125977,-1.3965500532997384,17.103572845458984,0.16530369857481864
1676,2003-05-20,16.877229690551758,17.17245864868164,16.44422721862793,16.768978118896484,5100166.0,0.001752282422007978,1.0845041970927456,-0.11828098167692025,57.96812664402368,59.24909946093222,0.1312357004155693,-0.36992701685276685,-2.5828962305853302,-0.9226262862851442,16.791086389889823,0.7282314300537109,0.4562350269426041,0.2602931022644057,-0.9692639074682674,1.4898501119970788,-0.35448540260193084,0.8750716071307423,-0.8995555404625684,36.15023858660639,-27.590935089126297,0.6147785048663368,5,0.25586509704589844,-0.11809110641479492,-3.486156702041626,-3.7198791503906268,2.9818077087402344,1,0.18309031930618103,1.4742302235898255,16.847707748413086,-1.6842191165969602,17.940052032470703,1.5111089575863295,18.048303604125977,0.18309031930618103
1677,2003-05-21,16.61152458190918,17.00516128540039,15.962020874023438,16.985479354858402,5050639.0,-0.01574340774607852,4.047633111519257,-3.4544974011100673,55.00945456623854,58.64829546814418,0.35393894853164554,-0.11557274223524772,-2.1641461781046036,-0.7196864443032602,15.629725106996167,1.0431404113769531,0.5231615478622764,-0.001967716217041726,-1.2311619490893406,1.227226516655259,-0.616564832653193,0.6126294002191077,1.604074478149414,28.82099728824806,-37.457682135290106,0.6145971164361501,5,0.47728538513183594,0.1476140022277832,-2.740705728530884,-3.4541740417480487,3.414810180664059,2,0.22037913141045995,1.0845041970927456,16.877229690551758,1.4742302235898255,16.847707748413086,-1.6842191165969602,17.940052032470703,0.22037913141045995
1678,2003-05-22,16.847707748413086,16.955957412719727,16.33597755432129,16.43438720703125,4036152.0,0.01421803070147587,-1.0322549384317685,-1.1052687952667446,56.64847346569886,58.321566354467464,0.1384905094784692,-0.320114496608074,-2.250902044393552,-1.035183226426259,14.739440565973794,0.6199798583984375,0.5574152780330728,0.20370845794677805,-1.0164543343608052,1.4238712502543596,-0.4063729382070136,0.8137898541005697,1.3228197479248038,39.30135993852008,-24.54544260626274,0.610081396153791,5,0.2411022186279297,-0.08856916427612305,-2.8022115230560303,-3.690357208251955,3.1786270141601527,3,0.18282697563956107,4.047633111519257,16.61152458190918,1.0845041970927456,16.877229690551758,1.4742302235898255,16.847707748413086,0.18282697563956107
1679,2003-05-23,16.53279685974121,17.093730926513672,16.208044052124027,16.99532127380371,4287781.0,-0.018691616294301938,1.6865710500280493,-1.1190453116996386,54.27573976225723,58.37817816086101,0.468756065533519,-0.0014000012277008977,-1.7706451626949082,-0.8030079978719797,13.361091140894688,0.8856868743896449,0.4817400313737963,-0.1136627197265625,-1.332661533663945,1.10533609421082,-0.7231621266952537,0.4958366872421287,1.593560504150389,31.351400619797047,-30.46459572837874,0.6094994069686916,5,0.5560131072998047,0.2411026954650879,-2.4011921882629395,-3.37544631958008,3.3262405395507812,4,0.17916664695803974,-1.0322549384317685,16.847707748413086,4.047633111519257,16.61152458190918,1.0845041970927456,16.877229690551758,0.17916664695803974
1680,2003-05-26,16.345817565917972,16.818183898925778,16.139158248901367,16.513114929199222,1768766.0,-0.011309598455089609,-1.3389836076343995,0.3617049353391396,50.87411011679879,58.970352437113576,0.6638349920508801,0.21358107087032252,-1.4154972848179685,-0.7135764251970684,12.557817435491952,0.6790256500244105,0.4410277129357638,-0.3114670753478954,-1.514875030443985,0.891940879748196,-0.9131710528959402,0.2902369022001494,1.7372530681762655,31.707263267036527,-25.620375652789843,0.6017039775480455,5,0.7429924011230433,0.4280819892883265,-2.214212894439701,-3.1884670257568413,2.7161026000976527,0,0.22215538635384502,1.6865710500280493,16.53279685974121,-1.0322549384317685,16.847707748413086,4.047633111519257,16.61152458190918,0.22215538635384502
1681,2003-05-27,16.286773681640625,16.43438720703125,15.656951904296875,16.227727890014652,5674110.0,-0.003612170761067235,3.388907134127629,-0.35293916453846835,41.30881112583788,56.888477637007895,0.8009350852291455,0.34127647459620647,-1.313038864511178,-0.7476000181046683,11.71816543903661,0.777435302734375,0.40509240234323585,-0.40298614501953267,-1.5226347319273934,0.7166624418883281,-0.9628104384734648,0.15683814843439947,1.7538759572521982,43.83567463088389,-10.24873962017385,0.5598242934539305,5,0.6495018005371094,0.48712587356567383,-2.1551690101623535,-3.129423141479494,3.1195812225341797,1,0.1981872499695514,-1.3389836076343995,16.345817565917972,1.6865710500280493,16.53279685974121,-1.0322549384317685,16.847707748413086,0.1981872499695514
1682,2003-05-28,16.778820037841793,16.955957412719727,16.43438720703125,16.463909149169922,6599894.0,0.03021140747819384,-1.78948281138427,5.333333333333594,49.704132058903696,55.120171898908026,0.2882954124686101,-0.10173151399749614,-1.7277742855660847,-1.3186983045546548,10.685630612131472,0.6691837310791016,0.4151123061010864,0.054616928100582385,-1.0291484280471401,1.1383822842483031,-0.48726574997327887,0.5964996061744436,1.1664816916671903,78.08216268455782,24.39104417740699,0.5418826780738604,5,0.15745544433594105,-0.004920482635494494,-2.3618278503417933,-3.6214694976806623,2.558647155761726,2,0.18357771014310242,3.388907134127629,16.286773681640625,-1.3389836076343995,16.345817565917972,1.6865710500280493,16.53279685974121,0.18357771014310242
1683,2003-05-29,16.601682662963867,17.241344451904293,16.53279685974121,16.690252304077152,3912291.0,-0.01055720095205881,-5.260879091246134,-0.2812530283942387,48.55492020243665,52.84757608811315,0.2666956550633657,0.12196199353479642,-1.4747421000938044,-1.2210312817510989,9.706967903985635,0.7085475921630824,0.495586033777478,-0.14810686111450266,-1.1922631723677029,0.8960494501386993,-0.6701850167411045,0.3739712945120992,1.2520850735366338,59.62731648123595,6.725526701045119,0.5220781556266009,5,0.11809158325195312,0.17221689224243164,-1.5794723033905065,-3.390207290649416,2.666898727416992,3,0.20628343338047972,-1.78948281138427,16.778820037841793,3.388907134127629,16.286773681640625,-1.3389836076343995,16.345817565917972,0.20628343338047972
1684,2003-05-30,17.093730926513672,17.320072174072266,16.837865829467773,16.975639343261722,6456792.0,0.029638457350320113,-1.449995154569241,-1.3333189766559492,53.16901840993219,51.94586515023639,-0.4001033215937717,-0.31002534714216523,-1.901379218575606,-1.7882956092523,9.731400054593308,0.7183895111083984,0.456648659276766,0.2957206726074233,-0.716369435618244,1.3078107808330905,-0.2103243815054121,0.8017657267202587,0.6721641766986828,86.39056647483697,33.18176536206427,0.5060450541128341,5,-0.6052188873291016,-0.31983137130737305,-2.0198554992675817,-3.8822555541992205,3.424650192260742,4,0.17156019646424148,-5.260879091246134,16.601682662963867,-1.78948281138427,16.778820037841793,3.388907134127629,16.286773681640625,0.17156019646424148
1685,2003-06-02,17.90068817138672,17.949893951416016,17.379117965698242,17.418481826782227,4290594.0,0.04720778912117973,-1.035091179260841,4.083325257615525,63.157899770192365,52.52250660869957,-1.1644409503670623,-1.0237599255418033,-2.5995228163431303,-2.661983292103315,9.779945828479821,0.8561630249023438,0.3166763821166825,1.010173034667968,-0.05127281103523984,2.0716188803711777,0.4794501118163623,1.5408959575195738,-2.2437362670898438,97.85403298390733,38.52505510345208,0.5307229228516046,6,-1.0972652435302734,-1.12678861618042,-2.5709481239318848,-4.51699638366699,2.4700794219970703,0,0.10940077885025601,-1.449995154569241,17.093730926513672,-5.260879091246134,16.601682662963867,-1.78948281138427,16.778820037841793,0.10940077885025601
1686,2003-06-03,17.74323272705078,17.851484298706055,17.26102638244629,17.63498306274414,3408515.0,-0.008796055371079081,2.6363529577597142,0.22448826216798845,55.96328774411239,52.62848807290778,-0.9736099317130744,-0.788944964376018,-2.3407711757866565,-2.575993985179956,10.251864043229366,0.6396617889404297,0.1543574504616707,0.7779264450073242,-0.30333384584911016,1.8591867358637568,0.23729629957910703,1.3185565904355414,-2.040421981811523,86.36355627377095,27.610553973088955,0.5406301454282166,6,-0.9398097991943359,-0.9693331718444824,-2.4134926795959473,-4.359540939331053,2.1453285217285156,1,0.07432058516340234,-1.035091179260841,17.90068817138672,-1.449995154569241,17.093730926513672,-5.260879091246134,16.601682662963867,0.07432058516340234
1687,2003-06-04,18.235280990600586,18.2451229095459,17.772756576538086,17.91053009033203,4777232.0,0.02773160173904743,1.7428495484071036,3.000017619903443,51.90380123250885,52.10130226922,-1.3534341563641341,-1.2579047171789597,-2.7202273470355784,-3.132344458842267,9.600454064282216,0.5018901824951172,0.11777477941736336,1.214373302459716,-0.006445787351207599,2.4351923922706398,0.6039637575542542,1.824782847365178,-2.487528581237793,99.42523102148478,43.99404049987291,0.6104095449054614,6,-1.2842435836791992,-1.4466195106506348,-2.905540943145752,-4.851589202880858,1.3482093811035156,2,0.0642202285875304,2.6363529577597142,17.74323272705078,-1.035091179260841,17.90068817138672,-1.449995154569241,17.093730926513672,0.0642202285875304
1688,2003-06-05,17.949893951416016,18.47146415710449,17.74323272705078,18.35337257385254,6067698.0,-0.01565026825370408,1.2769264715968023,-1.2424249543353518,50.09672137047434,51.63696689235524,-1.0004703808923985,-0.9303080022024304,-2.321339488524959,-2.914514743154193,9.539464147471936,0.7282314300537074,0.10008186339643643,0.8719087600708022,-0.4121695879421736,2.1559871080837762,0.2298695860643143,1.5139479340772901,-2.102246722045898,68.07231025738038,15.929561989236177,0.6420391740064874,6,-0.885685920715332,-1.0480618476867676,-2.538966178894043,-4.566202163696287,1.918985366821289,3,0.07730258718759964,1.7428495484071036,18.235280990600586,2.6363529577597142,17.74323272705078,-1.035091179260841,17.90068817138672,0.07730258718759964
1689,2003-06-06,18.54034996032715,18.599395751953125,17.969575881958008,17.99909782409668,5646238.0,0.03289467951784486,-1.0983643018733638,-1.3414642217274355,68.45493240921975,53.59039159151312,-1.426186187868307,-1.4542637202989397,-2.7868726208441785,-3.553124449424317,9.894663756178726,0.6495018005371094,0.13775340569037553,1.3728120803833015,-0.056368936061353736,2.801993096827955,0.6582215721609757,2.0874025886056273,-2.53527371529297,95.58822900678504,39.54061892287359,0.7145905082223268,6,-1.4121761322021484,-1.574552059173584,-3.129422187805176,-5.15665817260742,1.8304176330566406,4,0.03927819224620843,1.2769264715968023,17.949893951416016,1.7428495484071036,18.235280990600586,2.6363529577597142,17.74323272705078,0.03927819224620843
1690,2003-06-09,18.136871337890625,18.48130416870117,18.117189407348636,18.343530654907227,1979807.0,-0.021762190212153087,-1.9600037213052754,-0.381817092595464,62.6984178869036,55.96701456496486,-0.8291194591085151,-0.9915644584084973,-2.244086852684747,-3.1959206644724585,10.24998291990008,0.4231605529785121,0.14181451648284593,0.8994626998901367,-0.5774378416674111,2.3763632414476845,0.16101242911136282,1.6379129706689106,-1.9242495323029303,65.44119847625237,6.592635137376753,0.7384502707787743,6,-0.6199798583984375,-1.1513915061950684,-2.7997508049011213,-4.753179550170897,2.01739501953125,0,0.13130764046985655,-1.0983643018733638,18.54034996032715,1.2769264715968023,17.949893951416016,1.7428495484071036,18.235280990600586,0.13130764046985655
1691,2003-06-10,18.648601531982425,18.678123474121094,18.008939743041992,18.09750747680664,3478585.0,0.02821491008885979,1.1935489921472515,-2.6666789725793674,69.56522217023634,58.17380235511294,-1.0846550675947455,-1.3917351364755248,-2.6070568353970742,-3.741834754932494,10.790987240689107,0.6691837310791016,0.20379012976519206,1.2950695991516135,-0.24404988613992984,2.8341890844431568,0.5255098565058418,2.064629341797385,-2.2450378106854956,96.84220405098864,32.782780689404035,0.7695597426457716,6,-1.043141365051273,-1.6237578392028844,-3.3114809989929217,-5.264909744262697,1.1809139251708949,1,0.09234826849873112,-1.9600037213052754,18.136871337890625,-1.0983643018733638,18.54034996032715,1.2769264715968023,17.949893951416016,0.09234826849873112
1692,2003-06-11,19.111125946044922,19.327625274658203,18.48130416870117,18.697805404663086,6001336.0,0.024802096461188583,1.000004507397775,0.7499999999999951,70.8333347963283,60.64918175443423,-1.3204045514767415,-1.78780908870759,-2.942835537076707,-4.22205865608192,10.901897926595977,0.8463211059570348,0.32804027670268,1.6572163581848152,-0.0643108371221679,3.3787435534917964,0.7964527605313236,2.5179799558383067,-2.4801062494655746,86.33549943540096,18.35351430883476,0.860763597653491,6,-1.0283803939819336,-1.6188373565673828,-3.774005413055418,-5.7274341583251935,0.4920463562011719,2,0.04067972263535147,1.1935489921472515,18.648601531982425,-1.9600037213052754,18.136871337890625,-1.0983643018733638,18.54034996032715,0.04067972263535147
1693,2003-06-12,19.4260368347168,19.701583862304688,19.18985366821289,19.33746719360352,4714109.0,0.01647788254658278,-1.66667329291318,0.21428802163369468,76.63044642295985,63.25600708921508,-1.3326959456344554,-2.101981100731546,-3.1234591902541915,-4.558988551004479,10.640425549283718,0.5904579162597656,0.5413039116209397,1.9032405853271506,-0.017200133737667045,3.823681304391968,0.94302022579474,2.863460944859561,-2.4714244687679887,84.09089157125399,11.001347589766794,0.960220359532409,6,-0.9447317123413121,-1.7467689514160192,-3.727261543273926,-5.811082839965822,0.43300056457519176,3,0.008105283559738385,1.000004507397775,19.111125946044922,1.1935489921472515,18.648601531982425,-1.9600037213052754,18.136871337890625,0.008105283559738385
1694,2003-06-13,18.7076473236084,19.69174194335937,18.56003189086914,19.504764556884766,4950938.0,-0.036980755118540154,-1.072068516950256,-8.99989232492032,69.80200220619437,63.9942406932153,-0.403756206860983,-1.3946407015076971,-2.2995208650195806,-3.8514629191863143,9.876159081360239,1.1317100524902308,0.6688198235676168,1.146471309661866,-0.8386708271749725,3.1316134464987027,0.15390024124344848,2.1390423780802834,-1.3684589481697635,41.27905994029972,-35.5147708482305,0.9925710684184187,6,-0.22634220123291016,-1.0283794403076172,-2.8637180328369123,-5.09269332885742,0.866003036499027,4,0.06207258318171682,-1.66667329291318,19.4260368347168,1.000004507397775,19.111125946044922,1.1935489921472515,18.648601531982425,0.06207258318171682
1695,2003-06-16,19.6326961517334,19.672060012817386,18.402576446533203,18.599395751953125,4134665.0,0.04944763027244048,1.2831860835678786,-1.2962966507863964,74.49567638835788,66.05339498702035,-1.1815334846407488,-2.213852717127395,-3.128303139761968,-4.770479055948883,10.344670584945941,1.2694835662841832,0.8572522500576198,1.932270717620849,-0.2253644345217225,4.08990586976342,0.853453141549565,3.011088293692133,-1.9627724081335174,95.93017162985825,14.34906971752659,1.0788175760712855,6,-0.9102878570556641,-1.9534282684326172,-3.619010448455807,-6.01774215698242,-0.39363861083984375,0,0.03759399299750399,-1.072068516950256,18.7076473236084,-1.66667329291318,19.4260368347168,1.000004507397775,19.111125946044922,0.03759399299750399
1696,2003-06-17,19.967287063598636,20.20347023010254,19.672060012817386,19.819673538208008,5176384.0,0.017042535028267025,-1.4000068913238457,0.14285635176568004,73.89380341238977,68.49672856256268,-1.3046645571351796,-2.4296436821697753,-3.3578994752113793,-5.097973194484041,11.186014845369435,0.5707740783691406,1.0058105906459431,2.112358760833743,-0.23157798938842689,4.456295511055913,0.9403903857226581,3.284327135944828,-2.012930903380081,86.88522506664484,4.660706048143737,1.1719683751110845,6,-0.9939355850219762,-2.0370759963989293,-3.867492914199829,-6.352333068847658,-1.0037765502929723,1,0.009364281348171355,1.2831860835678786,19.6326961517334,-1.072068516950256,18.7076473236084,-1.66667329291318,19.4260368347168,0.009364281348171355
1697,2003-06-18,20.272357940673828,20.32156181335449,19.5834903717041,19.92792320251465,3971070.0,0.015278534139540279,2.33333620470593,2.333354868720225,76.98987632983085,71.48485689138008,-1.4420333533771164,-2.578597976005799,-3.5551213045192966,-5.391901427932314,12.532618962071801,0.7380714416503871,1.039971141838791,2.2343879699707045,-0.26717010325277,4.735946043194179,0.983608933358969,3.48516700658244,-1.958143529273837,97.43594330986667,11.84273921272748,1.250779036611737,6,-1.1267890930175781,-2.2831010818481445,-4.172563791275021,-6.65740394592285,-0.836481094360348,2,-0.021844646035575455,-1.4000068913238457,19.967287063598636,1.2831860835678786,19.6326961517334,-1.072068516950256,18.7076473236084,-0.021844646035575455
1698,2003-06-19,19.92792320251465,20.439653396606445,19.622854232788086,20.31172180175781,3614007.0,-0.01699036388204833,1.553846979577597,-1.1142853978502856,71.30176267848913,71.80117136574333,-0.8800552929095709,-2.099196214728849,-3.105250771132315,-5.036328209154171,13.989862383935359,0.8167991638183594,1.1474467421510468,1.7359424591064467,-0.8353700653923184,4.307254983605212,0.45028619685706417,3.0215987213558293,-1.2523862587628471,74.87919177165114,-10.174733012826636,1.2856562622493826,6,-0.7036266326904297,-1.8796205520629883,-3.828129053115841,-6.31296920776367,-0.8561611175537145,3,-0.016296274176105574,2.33333620470593,20.272357940673828,-1.4000068913238457,19.967287063598636,1.2831860835678786,19.6326961517334,-0.016296274176105574
1699,2003-06-20,19.494922637939453,20.154266357421875,19.494922637939453,19.672060012817386,12648914.0,-0.021728333664019495,-6.444433676820536,0.46153731469380793,62.695928859854725,71.80089480718236,-0.3323600437690466,-1.5103381632540334,-2.588072658473706,-4.59632239955342,15.38943636022228,0.6593437194824219,1.2476213685979545,1.1548356056213365,-1.3545734434103949,3.664244654653068,-0.0998689188945292,2.409540130137202,-0.46656240361672374,53.62321690238433,-28.580094650601026,1.2547045245158652,6,-0.2706260681152344,-1.446619987487793,-3.0187113285064697,-5.64870548248291,0.20666122436523438,4,0.01867741504364462,1.553846979577597,19.92792320251465,2.33333620470593,20.272357940673828,-1.4000068913238457,19.967287063598636,0.01867741504364462
1700,2003-06-23,19.977128982543945,19.977128982543945,19.30794334411621,19.53428649902344,4352623.0,0.02473497092345789,2.0222287306666895,-2.499994616187976,66.91505736970245,71.50643205156749,-0.5878976698204816,-1.798770895845628,-2.9977977214225575,-5.065662878393859,16.83508987129111,0.6691856384277344,1.4048041761123216,1.4554763793945327,-0.9704736762777841,3.8814264350668495,0.24250135155837427,2.668451407230691,0.4625244140625,59.13048461089894,-21.615207837939515,1.2129750278361586,6,-0.5560140609741211,-1.9288263320922852,-3.3360822200775146,-6.047264099121094,-0.314910888671875,0,-0.020197027450194693,-6.444433676820536,19.494922637939453,1.553846979577597,19.92792320251465,2.33333620470593,20.272357940673828,-0.020197027450194693
1701,2003-06-24,19.514604568481445,19.83935546875,19.258739471435547,19.68190193176269,3797823.0,-0.023152696989975574,1.4081735979811245,-0.3777807448627506,59.730541354517854,70.27278833581076,0.011608569203591657,-1.1405006313201724,-2.4723827335074873,-4.583089360213009,17.840835765247547,0.7183895111083984,1.413382267511274,0.831560420989991,-1.389164218680051,3.052285060660033,-0.27880189884502826,1.9419227408250102,0.9024146270751956,21.66670166150089,-54.37326893501623,1.11036231983502,6,-0.0934896469116211,-1.4663019180297852,-2.6521360874176025,-5.584739685058594,0.5510940551757812,1,-0.014120041562765473,2.0222287306666895,19.977128982543945,-6.444433676820536,19.494922637939453,1.553846979577597,19.92792320251465,-0.014120041562765473
1702,2003-06-25,19.859037399291992,19.868879318237305,19.494922637939453,19.65237808227539,3149605.0,0.017650003083682808,2.30433390354684,-1.2352813754104603,64.39168746946437,68.91292622986681,-0.24091041848589256,-1.309476972608003,-2.739108446369908,-4.909823516857628,19.33537350352134,0.37395668029785156,1.4965747144597898,1.0219823837280266,-1.0659624060088326,3.109927173464886,-0.021990011140403,2.0659547785964563,0.5116506072998064,50.8333346792885,-25.131597766971254,1.0439723948684292,6,-0.43792247772216797,-1.810734748840332,-2.9129207134246826,-5.929172515869141,1.0037784576416016,2,-0.045094173900808276,1.4081735979811245,19.514604568481445,2.0222287306666895,19.977128982543945,-6.444433676820536,19.494922637939453,-0.045094173900808276
1703,2003-06-26,20.02633476257324,20.055856704711914,19.524444580078125,19.5834903717041,3143414.0,0.008424243326477177,1.1176510827183108,2.1428716462542168,61.965143566241935,68.04216415876098,-0.35101343868850066,-1.272283679030096,-2.8340355926220404,-5.048841785395409,20.67213845676223,0.5314121246337891,1.50764463780515,1.0180471420288058,-0.8479236664193834,2.884017950476995,0.08506173780471116,1.9510325462529003,0.29987530261231043,85.71437699408284,11.726382347840143,0.9329854042240949,6,-0.6052198410034144,-1.9780321121215785,-3.1023604869842494,-6.096469879150387,0.619979858398441,3,-0.02948407300986755,2.30433390354684,19.859037399291992,1.4081735979811245,19.514604568481445,2.0222287306666895,19.977128982543945,-0.02948407300986755
1704,2003-06-27,20.02633476257324,20.232994079589844,19.613014221191406,20.075538635253906,2840804.0,0.0,2.4054090863850894,-0.11110871831095999,66.27119139608044,67.1283324929524,-0.16124259540528385,-1.0975894627567833,-2.760173258491225,-5.017290084731778,22.064978183215615,0.6199798583984375,1.4754876726280557,0.8714169502258251,-0.813166891007139,2.5560007914587892,0.029125029609343045,1.7137088708423072,0.2571764788623092,78.78795591143096,3.56522721293814,0.8422919206164815,6,-0.17713832855224254,-1.9780321121215785,-3.1023604869842494,-6.096469879150387,0.6790237426757848,4,-0.04766587041160841,1.1176510827183108,20.02633476257324,2.30433390354684,19.859037399291992,1.4081735979811245,19.514604568481445,-0.04766587041160841
1705,2003-06-30,19.859037399291992,20.31172180175781,19.406354904174805,20.02633476257324,4217349.0,-0.008353868307140466,1.4533313348597676,3.400085281233934,61.081068433630065,65.70469527309021,0.046419172728622726,-0.8179939462841617,-2.51943468973311,-4.820979113568768,22.732299314318336,0.9053668975830043,1.3775165653124155,0.6062021255493164,-0.997122954054614,2.209527205153247,-0.19546041425264704,1.4078646653512799,-0.6002979278564453,57.00930685823815,-14.839294328360907,0.8016625398019646,6,-0.009840965270996094,-1.810734748840332,-2.927682638168335,-5.929172515869141,1.0825042724609375,0,-0.00792855835967754,2.4054090863850894,20.02633476257324,1.1176510827183108,20.02633476257324,2.30433390354684,19.859037399291992,-0.00792855835967754
1706,2003-07-01,19.061920166015625,19.799991607666016,18.82573890686035,19.68190193176269,4775295.0,-0.04013876489828183,1.2758629908103591,3.705866928128478,49.575543067291186,62.65865824391912,0.7840562680573093,0.08746587615443957,-1.6737562157110872,-4.009402493273914,23.23512517466956,1.0332984924316406,1.3485022508913893,-0.25684947967529226,-1.6991572523645004,1.185458293013916,-0.9780033660198946,0.46430440666931005,1.249801635742184,15.893941980507892,-51.886433240812764,0.7211538863446039,7,0.5707759857177734,-1.0136175155639648,-2.1305654048919678,-5.132055282592773,0.5215702056884766,1,0.03149199674682723,1.4533313348597676,19.859037399291992,2.4054090863850894,20.02633476257324,1.1176510827183108,20.02633476257324,0.03149199674682723
1707,2003-07-02,19.406354904174805,19.47524070739746,19.061920166015625,19.26858139038086,4240654.0,0.018069257197564692,2.0000207662755685,-0.2222218803934189,49.83108091517178,60.273026936883866,0.339569869467244,-0.17363911770551255,-1.971922895067074,-4.328743057462875,23.366713881905284,0.41332054138183594,1.197038724768369,0.029031562805176492,-1.3201474026752251,1.378210528285578,-0.6455579199350225,0.7036210455453755,0.9053668975830043,39.07285873263834,-25.54369542168652,0.6745894827402006,7,0.16237545013427734,-0.969334602355957,-2.551267385482788,-5.476490020751953,-0.6987075805664062,2,0.033975660176171374,1.2758629908103591,19.061920166015625,1.4533313348597676,19.859037399291992,2.4054090863850894,20.02633476257324,0.033975660176171374
1708,2003-07-03,19.33746719360352,19.504764556884766,19.130807876586914,19.28826332092285,4597704.0,-0.0035497501159512668,-1.0540594339474387,0.3571359350989418,56.08363624974442,59.538327757982714,0.35301680449683914,0.0047770419354939975,-1.8423373387216486,-4.230350158061741,23.29955026190148,0.37395668029785156,1.021135128829851,-0.10923480987548473,-1.2802994903975637,1.0618298706465943,-0.6947671501365242,0.4762975303855548,0.9445349502563403,34.43702403980096,-31.76293535569542,0.5855323402610393,7,0.23126316070556285,-0.851242065429691,-2.4823796749115026,-5.107453346252445,-0.5904579162597692,3,0.0788804784028092,2.0000207662755685,19.406354904174805,1.2758629908103591,19.061920166015625,1.4533313348597676,19.859037399291992,0.0788804784028092
1709,2003-07-04,19.26858139038086,19.38667106628418,18.963510513305664,19.38667106628418,2380593.0,-0.0035622970957357447,6.166766268796537,-2.4000077528393042,45.78588523981476,57.19064196577298,0.43183135510802373,0.13809778411912177,-1.7202339664889976,-4.1418023695378565,23.000034613332858,0.4231605529785156,0.7790372462331057,-0.2145321846008308,-1.3097707968376753,0.8807064276360137,-0.7621514907192548,0.33308712151759323,0.9842954887390114,29.80131770299192,-31.289728927067717,0.5476193061184229,7,0.30014896392822266,-0.62982177734375,-2.5217444896698,-4.275893688201904,-0.41332054138183594,4,0.07150153935455794,-1.0540594339474387,19.33746719360352,2.0000207662755685,19.406354904174805,1.2758629908103591,19.061920166015625,0.07150153935455794
1710,2003-07-07,20.518381118774414,20.65615463256836,19.29810333251953,19.30794334411621,5370862.0,0.0648620520147618,-1.2080020343103812,-10.250157479043173,55.263161729667004,56.69426645190067,-0.8192729797410401,-0.974078745672017,-2.8897750314153257,-5.379400500192036,23.244984327340294,1.3875732421875,0.6346433329589232,0.9161920547485352,-0.0757419910979209,1.9081261005949912,0.4202250318253071,1.4121590776717632,-1.6926422119140625,92.47310259309238,33.21370320529201,0.49596702292322764,7,-0.7774343490600586,-1.5597906112670898,-3.8871753215789795,-5.525693416595459,-1.55487060546875,0,0.009112677330256114,6.166766268796537,19.26858139038086,-1.0540594339474387,19.33746719360352,2.0000207662755685,19.406354904174805,0.009112677330256114
1711,2003-07-08,20.37076759338379,20.912019729614254,20.036174774169922,20.56758689880371,4890684.0,-0.007194209159881448,-1.0227250702587378,-0.1626017541261042,50.9689933399667,55.20285599306759,-0.6006005520411648,-0.7281628710187817,-2.6461008132323443,-5.221419809800675,23.391334401448034,0.8758449554443324,0.5938844170878284,0.6824702262878404,-0.2586124029036512,1.623552855479332,0.2119289116920946,1.1530115408835862,-1.508420372009276,72.22224397501921,17.056954751905096,0.47054131459574644,7,-0.5018882751464844,-1.2842445373535156,-3.582106351852417,-5.378079891204834,-1.7123260498046875,1,0.028019272015774366,-1.2080020343103812,20.518381118774414,6.166766268796537,19.26858139038086,-1.0540594339474387,19.33746719360352,0.028019272015774366
1712,2003-07-09,19.888561248779297,20.528221130371094,19.849197387695312,20.28219985961914,3103692.0,-0.023671486231137795,-1.874987886423103,2.0,49.622659242115006,53.831468845942375,-0.12713548415840847,-0.19470955764065678,-2.0860500963472433,-4.717560325624751,22.813748557084562,0.6790237426757812,0.46333657425979524,0.16139211654662944,-0.74281232431143,1.0655965574046888,-0.29071010388240026,0.6134943369756591,-0.9442271270751945,47.47479394663178,-4.982143947948352,0.4521022204290293,7,-0.019681930541992188,-0.5609350204467773,-3.099900007247925,-4.895873546600342,-1.0037765502929688,2,-0.01533901187014819,-1.0227250702587378,20.37076759338379,-1.2080020343103812,20.518381118774414,6.166766268796537,19.26858139038086,-0.01533901187014819
1713,2003-07-10,19.5834903717041,20.02633476257324,19.45555877685547,19.977128982543945,3095563.0,-0.01533901187014819,1.319991006915391,1.0,50.87039763310326,52.12026953894491,0.12126402942541503,0.1293963822622679,-1.7050748149123436,-4.38767648961451,21.65227749784234,0.5707759857177699,0.41559846892934615,-0.15155143737792898,-1.047419764336361,0.744316889580503,-0.5994856008571432,0.29638272610128524,-0.5604488256835936,31.81816402043899,-19.64477512944897,0.44793416347921533,7,0.2853889465332031,-0.25586414337158203,-2.7136409282684326,-4.576040744781494,-0.6002979278564453,3,-0.04472354169107651,-1.874987886423103,19.888561248779297,-1.0227250702587378,20.37076759338379,-1.2080020343103812,20.518381118774414,-0.04472354169107651
1714,2003-07-11,19.868879318237305,19.878719329833984,19.366989135742188,19.485082626342773,2513469.0,0.01457293572884022,1.536603352589133,-0.9749975772846206,48.89336926298713,50.7660807422068,-0.21099743495506829,-0.0680229619347088,-1.910947075763307,-4.651997790741685,21.37670604089117,0.5117301940917969,0.30726250761507146,0.07577590942382884,-0.6791664507645692,0.8307182696122268,-0.3016952706703684,0.45324708951802606,-0.7702786448730485,35.365895454389744,-14.502263767993,0.3774711800941985,7,0.0,-0.4280815124511719,-2.885859251022339,-4.748259067535404,-0.3444347381591797,4,-0.0564636798545457,1.319991006915391,19.5834903717041,-1.874987886423103,19.888561248779297,-1.0227250702587378,20.37076759338379,-0.0564636798545457
1715,2003-07-14,20.37076759338379,20.5577449798584,19.672060012817386,19.878719329833984,3254956.0,0.025260019304954362,1.0454546455669635,1.282054467746745,58.6826300974735,51.77797930111595,-0.7070130659698997,-0.5394389729979423,-2.3233092612100457,-5.105487775399261,21.58847278353235,0.8856849670410121,0.22030921554979344,0.5407606124877944,-0.252358917044301,1.3338801420198898,0.1442008477217449,0.9373203772538439,-1.1996301577695334,64.96819296801041,11.056333477186982,0.39655976476604815,7,-0.4330024719238281,-0.9102878570556641,-3.323781728744507,-5.186181545257568,-1.239959716796875,0,-0.07439615308737735,1.536603352589133,19.868879318237305,1.319991006915391,19.5834903717041,-1.874987886423103,19.888561248779297,-0.07439615308737735
1716,2003-07-15,20.154266357421875,20.538063049316406,19.908241271972656,20.36092567443848,3701315.0,-0.010628035245575651,1.2456178529774797,-0.4199980618277037,53.073771712602294,52.138278278608226,-0.3567875619340519,-0.32486761393924724,-2.024296910032774,-4.810243722853404,21.30905784626025,0.62982177734375,0.09825995199936699,0.3149104118347168,-0.48935238273156756,1.1191732064010012,-0.08722098544842538,0.717041809117859,-0.9134936300476184,66.11575543129173,11.326439139702224,0.4021313972831413,7,-0.21650123596191406,-0.69378662109375,-2.903080701828003,-4.969680309295654,-0.5707759857177734,1,-0.059082073393245116,1.0454546455669635,20.37076759338379,1.536603352589133,19.868879318237305,1.319991006915391,19.5834903717041,-0.059082073393245116
1717,2003-07-16,19.82951545715332,20.547903060913086,19.485082626342773,20.40028953552246,5013616.0,-0.016113258329989444,1.4545474567983896,2.761908277879767,48.01587148984808,51.241859971953076,0.038332161899695905,-0.036885574656079,-1.647342687008468,-4.3974682969449965,20.65612112658871,1.0628204345703125,0.018017855572292518,0.01230163574218679,-0.7657234196167728,0.7903266911011464,-0.376710891937293,0.4013141634216666,-0.5218928496894648,38.84308640571265,-11.53728830938421,0.3890125276794803,7,0.10824966430664062,-0.17221736907958984,-2.5143635272979736,-4.605565547943115,-0.11809158325195312,2,-0.059057111915045035,1.2456178529774797,20.154266357421875,1.0454546455669635,20.37076759338379,1.536603352589133,19.868879318237305,-0.059057111915045035
1718,2003-07-17,19.603172302246094,19.859037399291992,19.44571876525879,19.5834903717041,4592482.0,-0.01141445717099332,-1.800023258368167,-0.03448287385129491,45.92029216032779,51.2567940742323,0.3423287453353261,0.1727369184201848,-1.360198006258912,-4.097193630781263,19.8366428399069,0.4133186340332031,0.07133201242336895,-0.19780397415161133,-0.9796463643315576,0.584038416028335,-0.5887251692415845,0.1931172209383618,-0.23137380989622258,19.83472662938752,-25.838909226953067,0.3909211950899731,7,0.5018892288208008,0.05412578582763672,-1.81565523147583,-4.054471492767334,0.049205780029296875,3,-0.036646497448653004,1.4545474567983896,19.82951545715332,1.2456178529774797,20.154266357421875,1.0454546455669635,20.37076759338379,-0.036646497448653004
1719,2003-07-18,19.859037399291992,20.21331214904785,19.504764556884766,19.603172302246094,4408932.0,0.013052229154593586,-2.130452735584722,13.0,50.0,50.67199832649153,0.2000671056847949,-0.05739355422439729,-1.5491312318691257,-4.272646237995804,19.336168538127353,0.7085475921630859,0.10874196499361233,0.039855384826658735,-0.7288265384471124,0.8085373081004299,-0.3444855768102286,0.4241963464635461,-0.4256300574515457,37.16806569906453,-6.779560040497017,0.3843409616368856,7,0.28046703338623047,-0.20173931121826172,-1.7787508964538574,-3.862572193145752,-0.4526824951171875,4,-0.04410309210030294,-1.800023258368167,19.603172302246094,1.4545474567983896,19.82951545715332,1.2456178529774797,20.154266357421875,-0.04410309210030294
1720,2003-07-21,19.573650360107425,20.183788299560547,19.26858139038086,20.105060577392575,3289175.0,-0.01437063808514416,1.6571419078313454,-2.0769156224141896,55.3719051287925,51.16121074747217,0.376996335452187,0.20681977213913783,-1.1984313318642634,-3.9098896921689104,18.979870702413187,0.9152069091796875,0.10807093022315328,-0.22535772323607972,-0.9977552646854235,0.5470398182132641,-0.6115564939607516,0.16084104748859218,1.3383693695068288,23.846150405601314,-22.673117344776216,0.3861987707246711,7,0.3395128250122035,0.08364772796630504,-1.4933638572692907,-3.2868771553039586,-0.29522895812988637,0,-0.002513878562456884,-2.130452735584722,19.859037399291992,-1.800023258368167,19.603172302246094,1.4545474567983896,19.82951545715332,-0.002513878562456884
1721,2003-07-22,19.239057540893555,19.868879318237305,18.953670501708984,19.68190193176269,5133967.0,-0.017094042912700447,1.24096413676507,0.8333381189611404,48.240153834053764,51.00759903546537,0.5969495102980318,0.5477966734672535,-0.7877424449159456,-3.4981447590123427,18.50742904873345,0.9152088165283203,0.17032746243587127,-0.5461731910705581,-1.3491549057708276,0.2568085236297115,-0.9476640484206911,-0.14468233372042505,1.640093421936033,17.90121758189695,-28.33887892593625,0.4014908573501342,7,0.5166501998901367,0.62982177734375,-1.0382194519042969,-2.612771511077881,0.21650123596191406,1,-0.0056265575419456315,1.6571419078313454,19.573650360107425,-2.130452735584722,19.859037399291992,-1.800023258368167,19.603172302246094,-0.0056265575419456315
1722,2003-07-23,18.963510513305664,19.406354904174805,18.491146087646484,19.406354904174805,4812828.0,-0.01432227264782604,3.13332012507645,1.000000000000008,46.23015438098586,50.49201645189677,0.8129713447140894,0.7934960839082521,-0.4627952534945621,-3.1413935496683862,17.732380997253035,0.9152088165283203,0.07333418547607096,-0.7769438743591301,-1.6586147206400312,0.10472697192177094,-1.2177792974995825,-0.33610845121867783,1.8386212310790988,27.42850624258648,-19.465837489202258,0.44083542314045104,7,0.5609350204467773,0.738072395324707,-0.5117292404174805,-1.9140644073486328,0.482208251953125,2,0.03269330633499701,1.24096413676507,19.239057540893555,1.6571419078313454,19.573650360107425,-2.130452735584722,19.859037399291992,0.03269330633499701
1723,2003-07-24,19.43587684631348,19.43587684631348,18.56003189086914,18.99303436279297,3993728.0,0.02490922409521068,2.9555597669019282,-0.99999569295972,51.55962552344038,50.78826714750268,0.35477209653608455,0.2894671579351744,-0.909710115902687,-3.5307129665627315,16.71346463251739,0.8758449554443395,0.01816511400004117,-0.2750546455383258,-1.155962000486337,0.6058527094096853,-0.7155083230123296,0.16539903193567795,1.2275957586669861,54.85712323806021,5.561008766755371,0.440453677474005,7,0.08856868743896129,0.265706062316891,-0.8684639930725133,-2.3273849487304723,-0.2755470275878942,3,0.014177236754829181,3.13332012507645,18.963510513305664,1.24096413676507,19.239057540893555,1.6571419078313454,19.573650360107425,0.014177236754829181
1724,2003-07-25,19.071762084960934,19.28826332092285,18.77653312683105,19.18985366821289,3097430.0,-0.018734156644011124,2.2500000000000226,-0.2666672409411844,33.84617547243512,48.02866107805397,0.663722342474081,0.6096584801358027,-0.52036036947489,-3.082311375479396,15.43713753580441,0.659343719482429,-0.006389361084742973,-0.5914407730102589,-1.5032910903307908,0.320409544310273,-1.047365931670523,-0.1355156143499947,1.4613709289794947,34.30234654598866,-9.138405228850381,0.45592515866026584,7,0.4477624893188512,0.6298208236694371,-0.4354624748229945,-1.9042243957519496,0.5412521362304723,4,0.030443752115191458,2.9555597669019282,19.43587684631348,3.13332012507645,18.963510513305664,1.24096413676507,19.239057540893555,0.030443752115191458
1725,2003-07-28,19.701583862304688,19.711423873901367,19.258739471435547,19.3768310546875,3658921.0,0.03302378535019579,1.6285787066263526,-2.7500080757178487,43.253984887634054,46.93757365305749,-0.07935015720982719,-0.034323946835229435,-1.0818933780947617,-3.618771426341688,14.708055320396282,0.6396617889404332,-0.0020645416391502636,0.04625368118286133,-0.8611857016025333,0.9536930639682559,-0.40746601020983775,0.4999733725755604,0.7090299360581049,87.85719526697669,46.071919100430605,0.4537196913926977,7,-0.18205928802490234,-9.5367431640625e-07,-1.065284252166748,-2.2634201049804688,-0.38379859924316406,0,-0.014985036745941427,2.2500000000000226,19.071762084960934,2.9555597669019282,19.43587684631348,3.13332012507645,18.963510513305664,-0.014985036745941427
1726,2003-07-29,19.66221809387207,19.94760513305664,19.33746719360352,19.701583862304688,3572793.0,-0.0019981017114028,1.296305601717076,-0.12121763849081427,47.494543349389055,46.8796483041176,-0.1308855370087656,0.055147999864928465,-0.9742400341690001,-3.4834394136637243,15.072934189456916,0.6101379394531214,-0.008053886925186049,-0.023126983642576704,-0.8865673148021465,0.840313347516993,-0.4548471492223598,0.4085931819372064,0.6332276418477427,80.40541956301958,37.71474136983075,0.43172016557978404,7,-0.30998897552490234,0.03936481475830078,-0.9275093078613281,-2.061678886413574,0.3641166687011683,1,-0.019519501312730614,1.6285787066263526,19.701583862304688,2.2500000000000226,19.071762084960934,2.9555597669019282,19.43587684631348,-0.019519501312730614
1727,2003-07-30,20.065698623657227,20.331403732299805,19.54412651062012,19.5834903717041,4536802.0,0.020520600873148886,-1.807012771513699,-12.249430689471389,55.223889849020935,47.913381380639066,-0.5557872036836358,-0.31242145633505913,-1.294770787247785,-3.771762894034211,15.630002118230852,0.787277221679684,-0.10623137637474045,0.34738636016845703,-0.5215343644838022,1.2163070848207163,-0.0870740021576708,0.7818467224945849,-1.5745525360107422,85.00003768672426,39.243115796101165,0.43446036232612933,7,-0.654423713684082,-0.36411571502685547,-1.3309898376464844,-2.3618292808532715,-0.03936386108398793,2,-0.030407107085841045,1.296305601717076,19.66221809387207,1.6285787066263526,19.701583862304688,2.2500000000000226,19.071762084960934,-0.030407107085841045
1728,2003-07-31,20.862815856933594,20.882497787475586,20.08538055419922,20.25267601013184,5471444.0,0.03972536656842718,1.4545425179207523,1.2653036200240417,59.69289077522812,48.99036924455331,-1.2912188230367896,-1.0428727719500728,-2.0055794815062775,-4.452632747642777,16.395050522766418,0.8167991638183594,-0.13927739296808994,1.068236160278321,0.08042929623054462,2.0560430243260974,0.5743327282544328,1.5621395923022092,-2.334864616394043,99.06541971430953,49.846280107059826,0.49390343202388876,7,-1.1759939193725586,-1.1612329483032227,-2.1281070709228516,-2.991650104522705,-1.180913925170902,3,-0.0679245362367441,-1.807012771513699,20.065698623657227,1.296305601717076,19.66221809387207,1.6285787066263526,19.701583862304688,-0.0679245362367441
1729,2003-08-01,20.64631462097168,20.93170166015625,20.39044952392578,20.597108840942386,3990615.0,-0.01037737367029301,-1.340426233834785,0.08064672433249748,52.84552845528455,48.70966072527465,-1.0630938449112328,-0.7566572035873378,-1.693353902314712,-4.111792037665541,17.518008484125637,0.5412521362304688,-0.12301081710041473,0.7828482627868638,-0.24197440464574882,1.8076709302194764,0.2704369290705557,1.295259596503172,-2.0241815185546876,82.94121402691098,34.23890600794185,0.5124113337163065,8,-0.9348907470703125,-0.9348907470703125,-1.9116058349609375,-2.775148868560791,-0.6101398468017578,4,-0.07197336810593269,1.4545425179207523,20.862815856933594,-1.807012771513699,20.065698623657227,1.296305601717076,19.66221809387207,-0.07197336810593269
1730,2003-08-04,20.705358505249023,20.961223602294922,20.173948287963867,20.60695075988769,3127497.0,0.002859778384727729,1.5806469764417546,1.9999224746106514,55.882334977387295,49.55879196342281,-1.0557457051212502,-0.8442606668888644,-1.6479858959544451,-4.0441051461700255,16.95372900415531,0.7872753143310547,-0.07108223059026386,0.8325432777404771,-0.22045876054366786,1.885545316024622,0.3060422585984064,1.3590442968825478,-1.9446512893676768,84.24239647792355,36.18365744702123,0.5265010191420718,8,-0.9791736602783203,-0.9791736602783203,-1.7566089630126953,-2.8341927528381348,-0.7872753143310547,0,-0.05275659843227043,-1.340426233834785,20.64631462097168,1.4545425179207523,20.862815856933594,-1.807012771513699,20.065698623657227,-0.05275659843227043
1731,2003-08-05,20.94154167175293,21.11867904663086,20.538063049316406,20.685678482055664,4370199.0,0.01140686196976648,-1.1071393961208866,2.600031011357816,62.09847245429104,51.32193841601228,-1.1454959691836315,-1.0914495700925713,-1.7729565037075439,-4.214064582812966,16.165151916582467,0.5806159973144531,-0.05510912917578281,1.0401877403259263,-0.09719555770279342,2.177571038354646,0.4714960913115682,1.6088793893402844,-2.004793144958498,88.74998637220945,37.89277042073956,0.5686916490143593,8,-1.1021862030029297,-1.1366291046142578,-1.9927921295166016,-3.055614948272705,-1.4072551727294886,1,-0.0775375774211321,1.5806469764417546,20.705358505249023,-1.340426233834785,20.64631462097168,1.4545425179207523,20.862815856933594,-0.0775375774211321
1732,2003-08-06,19.5834903717041,20.183788299560547,19.111125946044922,20.173948287963867,9897524.0,-0.06484963339068017,2.516130645726004,-2.3077095105332996,49.828178579718376,51.12955542226539,0.3461492656536116,0.2556837702868009,-0.3330429092295404,-2.783500888383255,15.056129837109038,1.8304157257080078,-0.08100904050941082,-0.30261001586914205,-1.4488637601098873,0.8436437283716032,-0.8757368879895147,0.27051685625123056,1.5351886749267578,23.529361466021115,-29.961003245420443,0.5731268721203733,8,0.36411571502685547,0.2214221954345703,-0.7429909706115723,-1.697563648223877,-0.05904579162597656,2,0.022613149263166932,-1.1071393961208866,20.94154167175293,1.5806469764417546,20.705358505249023,-1.340426233834785,20.64631462097168,0.022613149263166932
1733,2003-08-07,18.7076473236084,19.416194915771484,18.402576446533203,19.38667106628418,9171380.0,-0.04472354169107651,1.7466676314470155,1.1499951545692413,40.93024555617191,51.91667432045837,1.2380207608749707,1.119967852971513,0.6218834244451124,-1.8399736668228321,14.844292440423725,1.1809139251708984,-0.060071610701648126,-1.1346609115600579,-2.391209029423319,0.12188720630320304,-1.7629349704916883,-0.5063868526284274,2.411031723022461,11.231934944733922,-42.492149656318006,0.6282740589316306,8,1.0529804229736328,1.0529804229736328,0.2952280044555664,-0.8217206001281738,0.6298198699951207,3,0.07048921845456757,2.516130645726004,19.5834903717041,-1.1071393961208866,20.94154167175293,1.5806469764417546,20.705358505249023,0.07048921845456757
1734,2003-08-08,18.74700927734375,18.943828582763672,18.4517822265625,18.697805404663086,4184697.0,0.0021040568626542466,1.2222183937254767,-0.07246266895877575,43.2257979809221,51.913542441934815,1.282630441554307,1.0458711816824007,0.6478300585657735,-1.81953480166721,14.767682873018162,0.4920463562011719,-0.0009052597964398501,-1.0392054557800279,-2.3875675603955955,0.3091566488355397,-1.7133865080878117,-0.3650244034722441,2.2630256652832017,12.681142118790467,-42.970737230127945,0.6741810523077847,8,1.0136184692382812,1.0136184692382812,0.2804684638977051,-0.8610825538635254,0.7577552795410156,4,0.049868895917642986,1.7466676314470155,18.7076473236084,2.516130645726004,19.5834903717041,-1.1071393961208866,20.94154167175293,0.049868895917642986
1735,2003-08-11,18.855260848999023,19.00287437438965,18.55019187927246,18.668283462524414,2618610.0,0.005774338191964157,-1.139530690802225,3.8000542698763424,46.73367274653937,51.82900126384041,1.1641229624707208,0.8624799982446589,0.5814768651020259,-1.850564370252762,13.88849703372135,0.4526824951171875,-0.004987141030213138,-0.8551785469055169,-2.235187455178888,0.5248303613678544,-1.5451830010422007,-0.165174092768833,2.050475753784177,16.666690074577602,-41.952697359097954,0.6900044541366852,8,0.9053668975830078,0.9053668975830078,0.24848413467407227,-0.9693341255187988,0.8463230133056641,0,0.06263047404266442,1.2222183937254767,18.74700927734375,1.7466676314470155,18.7076473236084,2.516130645726004,19.5834903717041,0.06263047404266442
1736,2003-08-12,18.963510513305664,19.160329818725586,18.62891960144043,18.894624710083008,3175987.0,0.005741085481317354,1.2978688308260755,0.36841783127614,50.0,51.24856905839364,1.057551559408985,0.6961393226838553,0.5223233395300539,-1.8841068958469442,12.880087474913458,0.5314102172851562,0.12515780427536072,-0.6873910903930671,-2.0893477829982103,0.7145656022120761,-1.3883694366956405,0.013587255909506268,1.8420996832275378,31.491709749129427,-29.789516081442898,0.700978346302572,8,0.7971172332763672,0.7971172332763672,0.3862581253051758,-0.9693331718444824,0.482208251953125,1,0.05033734006910451,-1.139530690802225,18.855260848999023,1.2222183937254767,18.74700927734375,1.7466676314470155,18.7076473236084,0.05033734006910451
1737,2003-08-13,18.6584415435791,19.1701717376709,18.422258377075195,19.1701717376709,5696666.0,-0.01608715693818996,1.9230769230769231,-7.428674271790896,42.98401194714667,49.39202696638459,1.2762162423618975,0.9580981717161272,0.8580931628374202,-1.5036178684678632,12.627387690348979,0.7479133605957031,0.1568562913366769,-0.9339063644409187,-2.4007716619161172,0.5329589330342799,-1.6673390131785162,-0.20047371570332118,2.0510473029540996,25.242742196496987,-35.328808916638025,0.7334326487375985,8,1.1021862030029297,1.1021862030029297,0.8192596435546875,-0.5363316535949707,1.8697795867919922,2,0.046940949135472865,1.2978688308260755,18.963510513305664,-1.139530690802225,18.855260848999023,1.2222183937254767,18.74700927734375,0.046940949135472865
1738,2003-08-14,18.884784698486328,18.884784698486328,18.304168701171875,18.648601531982425,4807047.0,0.012130871400946042,3.9166585909487353,-0.46153846153845457,48.26958774424006,48.88358910960187,0.826720771418838,0.7116630448176053,0.6749142586928443,-1.6515163038337128,12.477102991975865,0.5806159973144531,0.16924357719312155,-0.6716438293457045,-2.172188996589874,0.8289013378984649,-1.4219164129677893,0.07862875427638016,1.7324276520468729,67.04549208761439,3.020896094447423,0.750272583622085,8,0.8266391754150391,0.8266391754150391,0.713468074798584,-0.7626748085021973,1.3974151611328125,3,0.0338717063394991,1.9230769230769231,18.6584415435791,1.2978688308260755,18.963510513305664,-1.139530690802225,18.855260848999023,0.0338717063394991
1739,2003-08-15,18.983192443847656,19.229217529296875,18.54034996032715,18.845420837402344,4834692.0,0.005210954052826233,1.1875,0.5833252576154108,42.62623984513388,47.410689650462594,0.5225403577750676,0.5736881388240924,0.6026691498106302,-1.6690107820366222,11.7010765271718,0.6888675689697266,0.10668614608902871,-0.5294438362121596,-2.043861723653496,0.9849740512291767,-1.286652779932826,0.22776510750850676,1.4952372877238638,73.4040973871734,11.88217475044781,0.7572089437206678,8,0.7282314300537109,0.7282314300537109,0.6150603294372559,-0.8610825538635254,0.6790256500244141,4,0.018662548504621013,3.9166585909487353,18.884784698486328,1.9230769230769231,18.6584415435791,1.2978688308260755,18.963510513305664,0.018662548504621013
1740,2003-08-18,19.524444580078125,19.524444580078125,19.042238235473636,19.061920166015625,3097155.0,0.028512176644233778,1.0851065584586808,3.3571824122272678,48.71794598735357,45.92396448746955,-0.2277957633202412,0.030104068331162637,0.10741577605513442,-2.11720999198457,11.135493636976573,0.5412521362304688,-0.04454998938819443,0.01426858901977468,-1.499891797542027,1.5284289755815763,-0.7428116042611244,0.7713487823006737,0.823529489669415,100.0,39.178550977583896,0.7570801932809007,8,-0.28046607971191406,0.1869792938232422,0.13039398193359375,-1.4023346900939941,-0.07872581481933594,0,-0.001007968401489867,1.1875,18.983192443847656,3.9166585909487353,18.884784698486328,1.9230769230769231,18.6584415435791,-0.001007968401489867
1741,2003-08-19,19.130807876586914,19.65237808227539,18.99303436279297,19.5834903717041,3824691.0,-0.020161224145288092,1.2333301030461608,-0.9787212984956453,41.284389314062985,44.97465456906339,-0.13189308864335558,0.43765390748589894,0.5269284263504019,-1.631550384440125,11.020857799767695,0.6593437194824219,-0.15846792917699304,-0.3739556312561021,-1.8929627179568307,1.1450514554446265,-1.1334591746064646,0.3855479120942604,1.0945378710460858,61.313857254014295,3.4041556696547417,0.7595035433503637,8,-0.15253448486328125,0.5806159973144531,0.5683145523071289,-1.0086979866027832,-0.6593437194824254,1,0.02983543556549506,1.0851065584586808,19.524444580078125,1.1875,18.983192443847656,3.9166585909487353,18.884784698486328,0.02983543556549506
1742,2003-08-20,19.5834903717041,19.73110580444336,19.3768310546875,19.5834903717041,5422443.0,0.023662487127436016,1.3999844947217448,-0.0,37.25486321212372,44.56627875305804,-0.6532743619733132,0.03562685557344736,0.09100476858290207,-2.003728085935343,11.637535118549296,0.6002979278564453,-0.29672395367996884,0.04772787094116282,-1.449925829360545,1.5453815712428707,-0.7010989792096929,0.7965547210920185,0.5265847531412291,89.65508483865018,35.4248845234614,0.7488268501508546,8,-0.5658531188964844,0.12793350219726562,0.1156320571899414,-1.4416985511779785,-0.9939346313476562,2,-0.0070350894467912095,1.2333301030461608,19.130807876586914,1.0851065584586808,19.524444580078125,1.1875,18.983192443847656,-0.0070350894467912095
1743,2003-08-21,19.711423873901367,19.73110580444336,19.46540069580078,19.68190193176269,3018637.0,0.006532722194513063,6.7143648244545355,100.0,40.51894423850498,44.26551722612281,-0.6971624900108324,-0.07442048542953472,-0.028489839251960802,-2.0489670382471985,12.244903524669665,0.2657051086425781,-0.5010734771098342,0.1618840217590325,-1.336969915470668,1.660737958988733,-0.587542946855816,0.911310990373881,0.2902968655235547,98.34710611421771,45.77620821736822,0.7494269686148495,8,-0.69378662109375,0.0,0.08610773086547852,-1.5696320533752441,-0.8758449554443359,3,0.04143776023969514,1.3999844947217448,19.5834903717041,1.2333301030461608,19.130807876586914,1.0851065584586808,19.524444580078125,0.04143776023969514
1744,2003-08-22,19.65237808227539,19.82951545715332,19.504764556884766,19.672060012817386,2280282.0,-0.002995511232659065,-1.0625064353767042,-0.6666882026101965,39.32135944753052,43.44192685956626,-0.55449549354692,0.03199425581108528,0.061642105577270456,-1.9182011458949475,12.939416476517405,0.3247509002685547,-0.5467652264705372,0.07380743026733327,-1.4084826332850966,1.5560974938197631,-0.6673376015088834,0.81495246204355,0.2474895348543491,78.82350526841438,29.00887751466128,0.7411450317762157,8,-0.585536003112793,0.05904579162597656,0.22880172729492188,-1.3678922653198242,-1.0136184692382812,4,0.03204812031943294,6.7143648244545355,19.711423873901367,1.3999844947217448,19.5834903717041,1.2333301030461608,19.130807876586914,0.03204812031943294
1745,2003-08-25,19.406354904174805,19.5834903717041,19.239057540893555,19.5834903717041,1920940.0,-0.012518748472607255,2.888919995692904,8.9999030913832,34.4621480103565,41.715498860716984,-0.24817720818020916,0.2685334196338829,0.30671190406093984,-1.6121595836878093,12.983989283287084,0.41332054138183594,-0.4615195978020772,-0.15745429992675852,-1.6404662572489705,1.3255576573954535,-0.8989602785878645,0.5840516787343475,0.4231605529785156,49.411821040366476,4.335444635821034,0.7415059786611068,8,-0.33951282501220703,0.3050689697265625,0.4920463562011719,-1.1218690872192383,-1.1513919830322301,0,0.013184505331406804,-1.0625064353767042,19.65237808227539,6.7143648244545355,19.711423873901367,1.3999844947217448,19.5834903717041,0.013184505331406804
1746,2003-08-26,19.27842140197754,19.711423873901367,19.1701717376709,19.603172302246094,2790284.0,-0.006592350950447856,-1.0000070479365404,1.8333476903198018,45.88859539176382,42.03823035456333,-0.07920521346925824,0.3860316176735701,0.4213992561287192,-1.4229281317916431,12.692005602771255,0.5412521362304688,-0.39632361203925726,-0.2661979675292976,-1.7537737491915308,1.2213778141329357,-1.0099858583604124,0.47758992330181727,0.5510940551757812,16.417789554682575,-30.087692905092826,0.7437878908311164,8,-0.2115793228149414,0.4330024719238281,0.5068092346191406,-0.9939355850219727,-0.8463211059570312,1,0.008677959662407364,2.888919995692904,19.406354904174805,-1.0625064353767042,19.65237808227539,6.7143648244545355,19.711423873901367,0.008677959662407364
1747,2003-08-27,19.45555877685547,19.504764556884766,19.111125946044922,19.248899459838867,2638225.0,0.009188375499446177,1.5806370940010628,-0.6363625684969724,62.418300446604164,43.610309543714905,-0.1468203011242366,0.16953240871823994,0.22296612510803016,-1.53852937706219,11.866193076526613,0.39363861083984375,-0.35740934466712915,-0.058553600311277876,-1.526024232874434,1.4089170322518783,-0.7922889165928559,0.6751817159703002,0.28243587493896527,47.945136375825385,-2.89736813020005,0.7337353162815788,8,-0.2706260681152344,0.25586509704589844,0.3567347526550293,-1.1710729598999023,-1.7713699340820312,2,-0.05058166825419941,-1.0000070479365404,19.27842140197754,2.888919995692904,19.406354904174805,-1.0625064353767042,19.65237808227539,-0.05058166825419941
1748,2003-08-28,19.44571876525879,19.66221809387207,19.19969367980957,19.366989135742188,3155612.0,-0.0005057686448145526,-1.2380906233992774,0.3809633683744197,61.71621383909296,45.73141776526592,-0.05480772175158677,0.07142566216484525,0.22206082632072466,-1.4668999924160708,10.44873217045398,0.4625244140625,-0.3470346004825551,0.0024612426757819605,-1.3205537490259438,1.3254762343775077,-0.6590462531750809,0.6639687385266448,-1.141550064086914,46.57540429531413,-8.718581571865784,0.6615074958508632,8,-0.03444385528564453,0.2657051086425781,0.1672954559326172,-1.1612329483032227,-1.0726642608642578,3,-0.04402835581639397,1.5806370940010628,19.45555877685547,-1.0000070479365404,19.27842140197754,2.888919995692904,19.406354904174805,-0.04402835581639397
1749,2003-08-29,19.160329818725586,19.73110580444336,19.09144401550293,19.69174194335937,2859484.0,-0.014676183995989467,1.0967710674640265,-6.749836470673696,54.828655545599666,46.41038549395993,0.28871171482267144,0.2527383359578401,0.5071257109907812,-1.1298675475397317,8.831328453478621,0.6396617889404297,-0.2676202529885856,-0.2086284637451179,-1.4083253847935424,0.9910684573033066,-0.8084769242693284,0.3912199967790926,-0.8290001296997076,10.76909773472047,-47.369864598585856,0.5998484605242121,8,0.2509450912475586,0.5510940551757812,0.4526844024658203,-0.8758440017700195,-0.8069572448730469,4,-0.016949128921109335,-1.2380906233992774,19.44571876525879,1.5806370940010628,19.45555877685547,-1.0000070479365404,19.27842140197754,-0.016949128921109335
1750,2003-09-01,19.613014221191406,19.721263885498047,19.29810333251953,19.3768310546875,1967808.0,0.02362612787716256,-1.1499951545692413,-0.4444444444444474,59.269678061432536,48.40875091033432,-0.16772603850163392,-0.3014323237993537,0.04382546742468563,-1.5371797330865604,7.53209951830071,0.5609340667724609,-0.22437800640964767,0.298673152923584,-0.73247156409413,1.329817869941298,-0.21689920558527476,0.8142455114324427,-1.2256934875488277,81.5384340140801,19.2014054715158,0.5155723585088573,9,-0.15253448486328125,0.09840965270996094,-0.002460479736328125,-1.3285284042358398,-1.6139163970947266,0,-0.04967388475666512,1.0967710674640265,19.160329818725586,-1.2380906233992774,19.44571876525879,1.5806370940010628,19.45555877685547,-0.04967388475666512
1751,2003-09-02,19.317785263061523,19.721263885498047,18.855260848999023,19.6326961517334,3444721.0,-0.015052707085221773,2.520005892066642,-1.3333333333333333,59.43661894934539,50.873390436692276,0.17524362056740372,-0.1413346860278395,0.3396999480871443,-1.200663051128231,6.2153556797220855,0.8660030364990234,-0.1571966378489904,0.0846320152282729,-0.606801749924216,0.7760657803807618,-0.26108486734797154,0.43034889780451735,-0.8767131265869139,52.80893737954464,-13.63284427164475,0.3457168825762449,9,0.024602890014648438,0.39363861083984375,0.2927684783935547,-1.033299446105957,-1.1317100524902344,1,-0.05501781531608718,-1.1499951545692413,19.613014221191406,1.0967710674640265,19.160329818725586,-1.2380906233992774,19.44571876525879,-0.05501781531608718
1752,2003-09-03,20.02633476257324,20.12474250793457,19.29810333251953,19.29810333251953,5843324.0,0.03667860936763634,-1.2702650319667472,-2.312499999999989,64.3564323185899,53.52200022336838,-0.5183973240292374,-0.8590502710131567,-0.371061110949654,-1.8586715354567467,6.329883305991535,0.8266391754150391,-0.14602098484653325,0.7710392951965304,0.00773920903279901,1.5343393813602617,0.3893892521146647,1.152689338278396,-1.5336612793798778,92.2481947912626,24.8135875709541,0.3816500430818657,9,-0.5363330841064418,-0.31491088867187145,-0.4994287490844691,-1.7418489456176722,-1.5155086517333949,2,-0.07960690188462038,2.520005892066642,19.317785263061523,-1.1499951545692413,19.613014221191406,1.0967710674640265,19.160329818725586,-0.07960690188462038
1753,2003-09-04,20.02633476257324,20.065698623657227,19.721263885498047,19.967287063598636,3695214.0,0.0,3.9999446244150954,0.08108370023283323,63.451789884206356,56.203159160776806,-0.5241494739245525,-0.7960036224331297,-0.37871158723884335,-1.812017118274742,5.6349448279158,0.3444347381591797,-0.05158350793534083,0.7051049232482889,-0.0863114791705506,1.4965213256671284,0.30939672203886914,1.1008131244577086,-1.435737137895405,92.2481947912626,24.512471806120203,0.39570820120941996,9,-0.5363330841064418,-0.31491088867187145,-0.4699058532714808,-1.7418489456176722,-1.682804107666012,3,-0.11695329912176367,-1.2702650319667472,20.02633476257324,2.520005892066642,19.317785263061523,-1.1499951545692413,19.613014221191406,-0.11695329912176367
1754,2003-09-05,19.68190193176269,20.08538055419922,19.68190193176269,20.02633476257324,2965209.0,-0.017198994968078196,-1.3428580921686752,-5.83312875508824,52.139065561596325,58.16726111091456,-0.19566447536952936,-0.39836415656702684,-0.0460893085523999,-1.4224590855327044,4.915891330738399,0.403478622436527,0.027334571873844027,0.31392745971679403,-0.4444320606720069,1.072286980105595,-0.06525230047760644,0.6931072199111945,-0.9992556140894528,65.11642582192185,1.4015266103037263,0.3791797601944006,9,-0.19190025329589488,0.029521942138675428,0.012300491333011365,-1.3974161148071254,-0.7971172332763636,4,-0.06650004821210598,3.9999446244150954,20.02633476257324,-1.2702650319667472,20.02633476257324,2.520005892066642,19.317785263061523,-0.06650004821210598
1755,2003-09-08,20.036174774169922,20.173948287963867,19.5834903717041,19.5834903717041,3880403.0,0.017999929256608205,-1.608695652173913,-1.3142893533131763,62.43241926587194,60.00546376359324,-0.5042269316520525,-0.695276908483649,-0.4029062105048524,-1.7290885267502176,4.311147271764273,0.5904579162597656,0.0866652285967966,0.6091546058654771,-0.16485165275850733,1.3831608644894615,0.22215147655348488,0.9961577351774693,-1.2670026850810032,89.55222369433532,24.478841781032287,0.38700312931199266,9,-0.5215702056884766,-0.3247509002685547,-0.3247509002685547,-1.7418479919433594,-1.1021862030029297,0,-0.08398819731233353,-1.3428580921686752,19.68190193176269,3.9999446244150954,20.02633476257324,-1.2702650319667472,20.02633476257324,-0.08398819731233353
1756,2003-09-09,19.91808319091797,20.11490249633789,19.5834903717041,20.075538635253906,3838641.0,-0.005893918603874115,3.5,-0.34782608695652173,55.05952672804601,59.187822239309,-0.3194508958994433,-0.5291333192072045,-0.26308597183672333,-1.5720416750848507,3.9078401255034008,0.5314121246337891,0.15753153009252685,0.44333438873291087,-0.3280482744331117,1.2147170518989334,0.05764305714989959,0.8290257203159221,-1.0365290059190535,70.78648504448002,8.458073895460991,0.38569133158301194,9,-0.40347862243652344,-0.20665931701660156,-0.19189834594726562,-1.6089954376220703,-0.925048828125,1,-0.09634387749200124,-1.608695652173913,20.036174774169922,-1.3428580921686752,19.68190193176269,3.9999446244150954,20.02633476257324,-0.09634387749200124
1757,2003-09-10,19.53428649902344,19.92792320251465,19.317785263061523,19.868879318237305,4042651.0,-0.019268756346470517,1.6956664630164113,2.1249999999999774,47.51380949245,57.609777311904224,0.0857000092336051,-0.08048256020594735,0.1273237622741803,-1.1547400166000124,3.4094406038898004,0.610137939453125,0.2716668499186454,0.015745449066166373,-0.6531468386202803,0.6846377367526131,-0.318700694777057,0.3501915929093897,-0.5493407857873294,25.287384489258024,-31.142986111975368,0.3344461438432226,9,-0.01968193054199574,-0.2903079986572301,0.2878475189208949,-1.1464710235595739,-0.48220634460449574,2,-0.06901768787508833,3.5,19.91808319091797,-1.608695652173913,20.036174774169922,-1.3428580921686752,19.68190193176269,-0.06901768787508833
1758,2003-09-11,19.524444580078125,19.53428649902344,19.160329818725586,19.485082626342773,2937810.0,-0.0005038279205031859,11.666666666665263,-0.11764135831675561,48.179256653311185,56.87095521276107,0.12056194767051309,-0.02135680608435564,0.14602150266080116,-1.1040392805096815,2.8407028031105446,0.3739566802978551,0.3238663512222715,-0.026079463958740945,-0.624878215835345,0.5727192879178631,-0.3254788398970412,0.2733199119795593,-0.4443786608637943,35.92226980889227,-16.945362367003156,0.2993993759383013,9,-0.009840011596679688,-0.2853860855102539,0.35181474685668945,-1.1366291046142578,-0.6298198699951172,3,-0.05191535488146648,1.6956664630164113,19.53428649902344,3.5,19.91808319091797,-1.608695652173913,20.036174774169922,-0.05191535488146648
1759,2003-09-12,19.33746719360352,19.603172302246094,18.914306640625,19.406354904174805,3459501.0,-0.009576579026754461,1.9787335821357142,-1.7501090274748334,49.002834372271906,55.730194802854335,0.3747138695307157,0.2039810285955852,0.34208533995297685,-0.8808038231632302,2.93597867743689,0.6888656616210938,0.2948163424476,-0.23077058792113903,-0.7776107525724179,0.3160695767301398,-0.5041906702467784,0.04264949440450039,0.836481094360348,33.59372515766629,-18.896800994629196,0.2734200823256398,9,0.17713737487792613,-0.09840869903564808,0.4231605529785121,-0.5609340667724645,-0.2755470275878942,4,-0.051399520358336726,11.666666666665263,19.524444580078125,1.6956664630164113,19.53428649902344,3.5,19.91808319091797,-0.051399520358336726
1760,2003-09-15,19.504764556884766,19.613014221191406,19.209535598754886,19.3768310546875,2682659.0,0.008651462035141,1.342858092168634,-1.8571309909461877,53.239452921756204,55.041620799788866,0.21282757955873777,0.03703235971799046,0.1457148353658546,-1.004845432851969,3.4664619106202923,0.4034786224365199,0.27324809547952356,-0.0624892234802239,-0.6097318671609813,0.48475342020053347,-0.3361105453206008,0.211132098360153,0.6439908981323228,49.18040600008261,-7.5478499672133665,0.273621321840378,9,0.03936290740966797,-0.26570606231689453,0.2558631896972656,-0.6790266036987305,-0.1574573516845703,0,-0.03178607240247855,1.9787335821357142,19.33746719360352,11.666666666665263,19.524444580078125,1.6956664630164113,19.53428649902344,-0.03178607240247855
1761,2003-09-16,19.701583862304688,19.780309677124023,19.44571876525879,19.55396842956543,2117921.0,0.010090832157748197,1.193556454486911,1.1538450070071862,53.50141698426659,53.83550798486406,0.08512745035915614,-0.12103908185173395,-0.07373122584378677,-1.1489687717184829,3.9779637386524733,0.3345909118652344,0.3046236953394015,0.10579128265380788,-0.40385755625258213,0.6154401215601979,-0.14903313679938535,0.3606157021070011,0.42248261642455986,77.6701221428343,19.01166822107062,0.2548244194531942,9,-0.1574563980102539,-0.4625253677368164,0.05904388427734375,-0.7233114242553711,-1.1120281219482422,1,-0.03896109553944782,1.342858092168634,19.504764556884766,1.9787335821357142,19.33746719360352,11.666666666665263,19.524444580078125,-0.03896109553944782
1762,2003-09-17,19.44571876525879,19.93776512145996,19.347307205200195,19.878719329833984,3018657.0,-0.012987031846482644,1.1428645593584628,-2.9333014613724755,50.0,52.34086466439668,0.2793472213828423,0.13067507538877976,0.17161275603209702,-0.8485886504945732,4.2667150956569895,0.5904579162597656,0.2764738728713141,-0.14318523406982564,-0.6572394939362098,0.37086902579655856,-0.40021236400301774,0.11384189586336646,0.6541525167083719,51.9231736885165,-7.922339628713729,0.2570271299331928,9,0.09840869903564453,-0.20666027069091797,0.3149089813232422,-0.25586605072021484,-0.5806159973144531,2,-0.023279386477324526,1.193556454486911,19.701583862304688,1.342858092168634,19.504764556884766,1.9787335821357142,19.33746719360352,-0.023279386477324526
1763,2003-09-18,20.528221130371094,20.744722366333008,20.183788299560547,20.547903060913086,13738288.0,0.055667901926375496,1.7142810995897535,0.045454745679838954,65.01078973311373,53.77105623900973,-0.8096154249998477,-0.935458822864355,-0.8992140239287707,-1.8798293676672202,4.6732644894974005,1.2990036010742188,0.29819985143958405,0.8984772682189934,0.23528822158099771,1.5616663148569891,0.5668827448999956,1.2300717915379913,-1.6139144897460938,88.17201836057374,21.204969149560768,0.33159452331899736,9,-0.6987066268920898,-1.0037755966186523,-0.7675933837890625,-1.3383684158325195,-1.7024822235107422,3,-0.07190788556774785,1.1428645593584628,19.44571876525879,1.193556454486911,19.701583862304688,1.342858092168634,19.504764556884766,-0.07190788556774785
1764,2003-09-19,20.28219985961914,20.764404296875,20.28219985961914,20.665996551513672,14212356.0,-0.011984539195554977,-1.512811847728854,19.49995154569241,57.692324557749345,53.24437904921833,-0.5246606729583689,-0.6744109807984202,-0.6533355777537153,-1.584085130458,4.9580275428415685,0.4822044372558594,0.2323510056046132,0.6209649085998521,-0.10371235200178575,1.34564216920149,0.2586262782990332,0.983303538900671,-1.331284904479979,68.98744969019828,3.703982044132019,0.362338630300819,9,-0.4428443908691406,-0.6298227310180664,-0.5707759857177734,-0.8512439727783203,-1.0333003997802734,4,-0.06841344425851592,1.7142810995897535,20.528221130371094,1.1428645593584628,19.44571876525879,1.193556454486911,19.701583862304688,-0.06841344425851592
1765,2003-09-22,19.66221809387207,20.341243743896484,19.6326961517334,20.075538635253906,5869484.0,-0.030567777166096488,-2.00000403787527,1.0769257529072658,53.68420709021454,53.09156575612594,0.041009451570026556,-0.03613016351841836,-0.05688365821688279,-0.9162237378066038,5.199982969963219,0.7085475921630859,0.15348652205292268,-0.011810016632079368,-0.726506891185128,0.7028868579209693,-0.3691584539086037,0.34553842064444495,-0.6387635650634742,22.222252132328894,-42.79516205544358,0.3573484372765249,9,0.1771373748779297,0.1476144790649414,0.049205780029296875,-0.23126220703125,0.019683837890621447,0,-0.030530529413847485,-1.512811847728854,20.28219985961914,1.7142810995897535,20.528221130371094,1.1428645593584628,19.44571876525879,-0.030530529413847485
1766,2003-09-23,19.44571876525879,19.91808319091797,19.229217529296875,19.66221809387207,5090479.0,-0.011010931095345566,-1.121212477167676,0.523804909113563,43.05881752039194,52.59656664811949,0.2050171750785026,0.20400472379659362,0.14006449837824775,-0.6557602750153677,5.731150259682511,0.6888656616210938,0.14713698246249507,-0.2366742134094224,-0.9356179692616031,0.4622695424427583,-0.586146091335511,0.11279766451666617,-0.3526262457275351,14.102599145214192,-45.509355124572274,0.3494718779260902,9,0.39363670349121094,0.36411380767822266,0.031982421875,0.09840869903564453,0.4231605529785156,1,-0.00506083427650994,-2.00000403787527,19.66221809387207,-1.512811847728854,20.28219985961914,1.7142810995897535,20.528221130371094,-0.00506083427650994
1767,2003-09-24,18.47146415710449,19.56380844116211,18.20575714111328,19.494922637939453,6609422.0,-0.05010123924526144,1.3389874494718463,4.7273055643655235,34.92364915748499,51.12372137080547,1.131662243729199,1.1602393491215324,1.093513201933657,0.34325484066560463,6.825087339201108,1.3580513000488281,0.0394558758392165,-1.1617240905761754,-2.042746704601388,-0.2807014765509628,-1.6022353975887818,-0.7212127835635691,2.2929401397705114,10.384668139679674,-43.236027150916286,0.4405113070126058,9,1.013616561889652,1.013616561889652,0.8733844757080114,1.0923452377319371,1.55487060546875,2,0.00639319017959572,-1.121212477167676,19.44571876525879,-2.00000403787527,19.66221809387207,-1.512811847728854,20.28219985961914,0.00639319017959572
1768,2003-09-25,18.589555740356445,18.73716926574707,18.284486770629886,18.402576446533203,6486498.0,0.00639319017959572,-1.1395403345398354,-0.18269357997864216,38.92214178940498,50.003644417153595,0.9689008236382186,1.0273923818518647,0.9628558086853509,0.25589003383751674,7.736391497085754,0.45268249511718395,-0.029701273353261115,-1.0008243560791001,-1.996005087378112,-0.0056436247800881745,-1.4984147217286043,-0.5032339904295959,2.1236756134033214,15.00005963615979,-35.63119315242668,0.49759036564950554,9,0.8955249786376953,0.8955249786376953,0.7749748229980469,0.9742536544799805,1.751688003540039,3,0.01482267954309946,1.3389874494718463,18.47146415710449,-1.121212477167676,19.44571876525879,-2.00000403787527,19.66221809387207,0.01482267954309946
1769,2003-09-26,18.83557891845703,19.01271629333496,18.4517822265625,18.717487335205078,6863572.0,0.013234484004719382,1.3749959621410344,0.6315757260458427,37.551015564741014,48.26048471081857,0.7199034558300781,0.7966361815587923,0.6986179928210241,0.04327901263365419,8.707254555412067,0.5609340667724609,-0.03718560829427631,-0.7385636329650893,-1.7731075891745327,0.2959803232443541,-1.2558356110698092,-0.2212916548603694,1.827502951049805,29.493127071033665,-15.545064497891612,0.5172719781047209,9,0.6495018005371094,0.6495018005371094,0.5289516448974609,0.8758449554443359,1.55487060546875,4,-0.0005224162017678502,-1.1395403345398354,18.589555740356445,1.3389874494718463,18.47146415710449,-1.121212477167676,19.44571876525879,-0.0005224162017678502
1770,2003-09-29,18.63875961303711,18.894624710083008,18.402576446533203,18.894624710083008,3439278.0,-0.010449336666103592,2.8461538461538463,-2.1666666666666665,36.947785225182585,46.42119229314256,0.8727392590736684,0.9662653429576942,0.8837603414313513,0.2728623040354776,9.752476967310253,0.4920482635498047,-0.05414741896636244,-0.8866702079772963,-2.002093877304283,0.2287534613496902,-1.4443820426407896,-0.32895837331380307,1.9751757619018555,25.287384489257615,-15.81247838573957,0.5577118346634942,9,0.8463211059570312,0.8463211059570312,0.750373363494873,1.0726642608642578,1.8304176330566406,0,0.0327350027292046,1.3749959621410344,18.83557891845703,-1.1395403345398354,18.589555740356445,1.3389874494718463,18.47146415710449,0.0327350027292046
1771,2003-09-30,18.254962921142575,18.62891960144043,17.71371078491211,18.62891960144043,5289124.0,-0.02059132151830978,3.894731741651833,1.4615384615384754,36.94778522518253,44.970946207051725,1.1507685257525964,1.334790904403338,1.26196614877664,0.6941233998827947,10.448125254795535,0.925048828125,-0.07282706720388177,-1.2173257827758839,-2.4675297774692204,0.03287821191745266,-1.8424277801225522,-0.5922237854292156,2.310808889119876,29.255327922934622,-13.272796552492633,0.6251019973466685,9,0.9840946197509801,0.9840946197509801,1.1341700553894078,1.4564609527587926,2.2142143249511754,1,0.07816718208545148,2.8461538461538463,18.63875961303711,1.3749959621410344,18.83557891845703,-1.1395403345398354,18.589555740356445,0.07816718208545148
1772,2003-10-01,18.432100296020508,18.432100296020508,17.595619201660156,18.18607521057129,7588015.0,0.009703518744087702,5.7999658882996865,-0.6578972870688141,39.22330689008509,42.1056703356041,0.9104749706959119,1.087869245000018,1.0900640325283035,0.5434473646237308,11.95065799303045,0.8364810943603516,-0.12189734982746003,-0.9604766845703132,-2.264094593294562,0.34314122415393555,-1.6122856389324376,-0.30866773020818883,2.0195890732279302,59.02778992875861,15.017002721514444,0.6518089543621236,10,0.7479114532470703,0.7479114532470703,0.9570326805114746,1.2793235778808594,2.292940139770508,2,0.07794982661455019,3.894731741651833,18.254962921142575,2.8461538461538463,18.63875961303711,1.3749959621410344,18.83557891845703,0.07794982661455019
1773,2003-10-02,17.684188842773438,18.47146415710449,17.684188842773438,18.47146415710449,6441388.0,-0.04057657245976165,1.000000000000009,-3.199979843086164,35.31468934287693,39.61926642284051,1.3550307894543785,1.7405554048261536,1.819399779092457,1.2986550730950945,13.505100617265194,0.7872753143310511,-0.21250987492583207,-1.5912808418273912,-3.064901665332787,-0.11766001832199535,-2.3280912535800873,-0.854470430074695,2.5961363164197024,6.250075709957509,-37.4641114026275,0.7368104117526975,10,1.2842426300048828,1.4958229064941406,1.7639894485473633,2.0272350311279297,4.467790603637695,3,0.13244293762203907,5.7999658882996865,18.432100296020508,3.894731741651833,18.254962921142575,2.8461538461538463,18.63875961303711,0.13244293762203907
1774,2003-10-03,18.37305450439453,18.500986099243164,17.63498306274414,17.802278518676758,6127607.0,0.0389537607715944,1.095238314986029,-0.7250017564729088,40.79998635523527,38.187686341176146,0.4099879534529052,0.9998704393008886,1.131318402077767,0.6228939288830553,15.124549086006436,0.8660030364990234,-0.25997399949403643,-0.836972808837892,-2.350310978928576,0.6763653612527918,-1.593641893883234,-0.08030372379255013,1.746188297346631,59.84849930915802,16.130697659241633,0.756669085045342,10,0.38379669189453125,0.8069572448730469,1.1882948875427246,1.338369369506836,3.572263717651367,4,0.10712368153216945,1.000000000000009,17.684188842773438,5.7999658882996865,18.432100296020508,3.894731741651833,18.254962921142575,0.10712368153216945
1775,2003-10-06,18.35337257385254,18.392736434936523,18.008939743041992,18.156553268432614,3596569.0,-0.0010712388915672388,1.7857073636703447,0.3448275862069028,38.71497272023935,37.70503691893697,0.2508668843913604,0.9349524796535569,1.1312679369588174,0.673140590656736,16.6401162100395,0.38379669189453125,-0.4868911554933604,-0.7725146293640144,-2.2795619714781203,0.7345327127500916,-1.5260383004210674,-0.018990958306961403,1.614452811883762,73.33330872159883,32.50944993547657,0.753523671057053,10,0.22634124755859375,0.8266391754150391,1.2079768180847168,1.3580513000488281,3.975744247436527,0,0.1109919684720726,1.095238314986029,18.37305450439453,1.000000000000009,17.684188842773438,5.7999658882996865,18.432100296020508,0.1109919684720726
1776,2003-10-07,17.99909782409668,18.392736434936523,17.72355079650879,18.35337257385254,4570949.0,-0.019302978149126848,2.090909090909091,-1.7999999999999674,38.087500047119406,38.056575906674134,0.42282295543506976,1.1995941662319893,1.4625558187927936,1.055758899204939,18.35430369102478,0.6691856384277344,-0.6811021649874363,-1.0308401107788079,-2.5695418953728435,0.5078616738152277,-1.800191003075824,-0.26148921848179185,1.8263951905950542,44.56520594177466,4.932787327302769,0.7693508922970169,10,0.3050699234008789,1.1809139251708984,1.5868539810180664,1.7123260498046875,3.9265384674072266,1,0.1372335128203035,1.7857073636703447,18.35337257385254,1.095238314986029,18.37305450439453,1.000000000000009,17.684188842773438,0.1372335128203035
1777,2003-10-08,18.18607521057129,18.422258377075195,17.92037010192871,18.038461685180664,4143858.0,0.010388153245341591,-1.6153861445184374,-0.41666397476068956,27.37641268569746,36.773717117373295,0.21356446585985367,0.955418134774277,1.2412829450581846,0.9027426382963881,19.61251639814286,0.5018882751464844,-0.8211307688574045,-0.7764521598815932,-2.340049109797338,0.7871447900341515,-1.5582506348394638,0.005346315076277364,1.5056253753385498,63.63628354642263,28.898588656330276,0.7817984749578721,10,0.11809253692626953,0.9939365386962891,1.3408308029174805,1.5253486633300781,3.8084487915039062,2,0.1255412181620874,2.090909090909091,17.99909782409668,1.7857073636703447,18.35337257385254,1.095238314986029,18.37305450439453,0.1255412181620874
1778,2003-10-09,18.510826110839844,18.56003189086914,18.06798553466797,18.254962921142575,3534998.0,0.01785711851008842,1.7777670101538694,1.7333316105024015,33.1460368296961,36.28427503570163,-0.1380456500023719,0.5806037729408793,0.8596056902368971,0.6104148825452604,20.524306635217286,0.4920463562011719,-0.8915818456575408,-0.40102033615112376,-1.9535991898744243,1.1515585175721768,-1.1773097630127722,0.3752690907105247,1.0551095920150146,94.68073700184745,61.62025504056429,0.7762894268616498,10,-0.2657041549682617,0.6691856384277344,1.0898866653442383,1.2005977630615234,3.650993347167965,3,0.1196172613633133,-1.6153861445184374,18.18607521057129,2.090909090909091,17.99909782409668,1.7857073636703447,18.35337257385254,0.1196172613633133
1779,2003-10-10,18.343530654907227,18.63875961303711,18.254962921142575,18.54034996032715,4127120.0,-0.009037708794349841,-1.0526369478730802,-0.7692365035110892,36.270478944170215,36.20901878225582,-0.05351500421419075,0.7058050247470362,0.9738366554521534,0.8145180632410636,20.980452576326634,0.3837966918945348,-0.8367621324201195,-0.5186189651489244,-2.077452168361038,1.0402142380631894,-1.298035566754983,0.2607976364571343,1.1041860578759497,67.74190187002561,31.934436119876025,0.779416601606057,10,-0.22634124755859375,0.8364810943603516,1.2571821212768555,1.3678932189941406,3.158945083618164,4,0.20761808962251638,1.7777670101538694,18.510826110839844,-1.6153861445184374,18.18607521057129,2.090909090909091,17.99909782409668,0.20761808962251638
1780,2003-10-13,18.884784698486328,18.963510513305664,18.46162223815918,18.500986099243164,3261378.0,0.02950653577883089,-1.1702041674742367,-1.9500048454307588,44.52975062265286,37.05145938197474,-0.6215644752825611,0.12197591390522433,0.3828100135016932,0.3165783157680053,21.211830553544775,0.6199798583984375,-0.8050707932561778,0.053634071350096235,-1.4757727057558014,1.583040848455994,-0.7110693172028526,0.8183374599030451,0.4518061636294668,93.65093770766164,52.82191273085961,0.7647033885529488,10,-0.605219841003418,0.29522705078125,0.7159280776977539,0.8266391754150391,2.4503955841064453,0,0.16206345862152616,-1.0526369478730802,18.343530654907227,1.7777670101538694,18.510826110839844,-1.6153861445184374,18.18607521057129,0.16206345862152616
1781,2003-10-14,18.933988571166992,19.10128593444824,18.74700927734375,18.963510513305664,3290157.0,0.0026054770264130056,1.3225713678366757,-0.0769204009521869,55.50351277426105,38.860371146883175,-0.6306375228965742,0.012982835900029244,0.27576503830491816,0.3123573550829768,21.768861551050943,0.35427665710448863,-0.7839593776185936,0.14121770858764648,-1.3337749355417863,1.6162103527170792,-0.5962786134770717,0.8787140306523646,0.29814399132146363,85.83325257615428,39.45322409218147,0.7374963220647166,10,-0.5658540725708008,0.24602317810058594,0.6790256500244141,0.777435302734375,2.263418197631836,1,0.17931394842459314,-1.1702041674742367,18.884784698486328,-1.0526369478730802,18.343530654907227,1.7777670101538694,18.510826110839844,0.17931394842459314
1782,2003-10-15,18.99303436279297,19.18985366821289,18.697805404663086,19.071762084960934,5378556.0,0.0031185078307216507,2.125,2.666752810440505,54.86935724825,41.033112025257964,-0.6724638915348073,-0.08613183528927948,0.20215245384530078,0.29123792190966213,22.669994645210885,0.4920482635498047,-0.7417702139925666,0.22289772033691335,-1.223523199954073,1.6693186406278997,-0.500312739808578,0.9461081804824047,-1.3974151611328125,82.45611052361343,30.78043124868252,0.7232104601454923,10,-0.5806159973144531,0.18697738647460938,0.6199798583984375,0.7183895111083984,2.4897613525390625,2,0.15440407639423093,1.3225713678366757,18.933988571166992,-1.1702041674742367,18.884784698486328,-1.0526369478730802,18.343530654907227,0.15440407639423093
1783,2003-10-16,19.052080154418945,19.27842140197754,18.73716926574707,18.943828582763672,4340082.0,0.0031088129731207115,-1.0754718361107758,-1.375012113576959,52.73632368504157,42.359371728569776,-0.5778343492526616,-0.2755649989361082,0.15716101001019922,0.2736752518248444,23.25594599973484,0.5412521362304688,-0.6661277164232189,0.35575056076049805,-0.8422579175382516,1.5537590390592477,-0.24325367838887502,0.9547547999098711,-1.4245762634277348,77.88466735124041,22.436288785257368,0.5990042391493741,10,-0.5510940551757812,0.1279315948486328,0.3272113800048828,0.6593437194824219,2.4011917114257812,3,0.1544421304029513,2.125,18.99303436279297,1.3225713678366757,18.933988571166992,-1.1702041674742367,18.884784698486328,0.1544421304029513
1784,2003-10-17,18.894624710083008,19.327625274658203,18.81589698791504,19.10128593444824,5984341.0,-0.008264475220539969,-1.8107929723104002,-1.909082900184973,53.26633802083003,43.97619009530207,-0.37840725611188475,-0.23968184530570724,0.3258619787641841,0.4642627590148294,23.799352092064694,0.5117282867431641,-0.6149503111207828,0.26767387390136577,-0.6777175743824237,1.2130653221851553,-0.20502185024053077,0.7403695980432623,-1.2010841186523429,50.00011012366888,-8.880768554700282,0.47269572414189487,10,-0.3690366744995117,0.2853870391845703,0.4822068214416504,0.8167991638183594,3.3164005279541016,4,0.1729166256570993,-1.0754718361107758,19.052080154418945,2.125,18.99303436279297,1.3225713678366757,18.933988571166992,0.1729166256570993
1785,2003-10-20,19.061920166015625,19.111125946044922,18.73716926574707,18.933988571166992,3477118.0,0.008854129600327054,2.30433390354684,-0.6190401476695999,60.90425202889948,46.511384759944306,-0.4857023237819291,-0.4788045722673928,0.16849808779080178,0.3185237377555339,25.124882211955956,0.37395668029785156,-0.4610145503316083,0.46498422622680735,-0.3741614355230354,1.30412988797665,0.04541139535188776,0.8845570571017269,-1.2703344935913066,57.81252365940153,-4.616852713395495,0.4195728308749212,10,-0.43792247772216797,0.11809158325195312,0.3149113655090332,0.6495037078857422,3.0408535003662145,0,0.1280330392349922,-1.8107929723104002,18.894624710083008,-1.0754718361107758,19.052080154418945,2.125,18.99303436279297,0.1280330392349922
1786,2003-10-21,19.347307205200195,19.347307205200195,18.894624710083008,19.150489807128906,3895596.0,0.014971578765363258,3.6000251964841214,1.53845809789334,62.01549339367223,50.360171505274835,-0.6255134849741708,-0.8136591080077267,-0.10692614088709718,0.05908560463398871,25.65875627124773,0.4526824951171875,-0.3742601535583283,0.7552918434143052,-0.06381246292398046,1.574396149752591,0.34573969024516416,1.1648439965834463,-1.4635591566418427,100.0,35.60611644433851,0.4095521531691426,10,-0.6396608352661133,-0.1672954559326172,0.04428577423095703,0.3641166687011719,2.6865806579589844,1,0.10274675727784355,2.30433390354684,19.061920166015625,-1.8107929723104002,18.894624710083008,-1.0754718361107758,19.052080154418945,0.10274675727784355
1787,2003-10-22,18.589555740356445,19.30794334411621,18.569873809814453,19.229217529296875,4213341.0,-0.039165732823019495,-1.1739076698360977,-3.250026650127436,61.855674737909,53.550131272854046,0.21846445167146555,-0.04912559292350949,0.6620231971840624,0.8307865183556764,25.111401398043583,0.7774333953857422,-0.2848895032132184,-0.008364200592041016,-0.8255097500609274,0.8087813488768454,-0.41693697532648244,0.4002085741424004,-0.5887229592667467,2.531654886297562,-66.3577452390565,0.4085727747344424,10,0.2115793228149414,0.5904560089111328,0.802037239074707,1.1218681335449219,3.759243011474606,2,0.14028581773909443,3.6000251964841214,19.347307205200195,2.30433390354684,19.061920166015625,-1.8107929723104002,18.894624710083008,0.14028581773909443
1788,2003-10-23,18.865102767944336,18.953670501708984,18.20575714111328,18.225439071655273,4459904.0,0.01482267954309946,-1.2028954568181436,-1.0000029818079894,57.22544971579945,55.87846135859063,-0.0017249344592684679,-0.31934380528205253,0.3938099664775905,0.5754896670270426,24.756136439548364,0.7479133605957031,-0.14823725263993026,0.25340547561645366,-0.57239212005112,1.0792030712840273,-0.15949332221733314,0.6663042734502405,-0.7565520329257964,57.758800737175044,-11.767177478931735,0.4128987978337874,10,-0.08857059478759766,0.3149089813232422,0.5264902114868164,0.8463211059570312,3.3163986206054688,3,0.13875847799969,-1.1739076698360977,18.589555740356445,3.6000251964841214,19.347307205200195,2.30433390354684,19.061920166015625,0.13875847799969
1789,2003-10-24,18.82573890686035,19.081602096557614,18.61907768249512,18.894624710083008,3742940.0,-0.002086596694870435,1.0888980773206547,-0.10769065623434555,56.89656708820152,57.25255207698492,0.12654056100112143,-0.2959272765096941,0.4370289588122205,0.6256524903190268,24.81769294833033,0.4625244140624929,0.04006759886170386,0.2145336151123054,-0.6107138969445529,1.0397811271691637,-0.19809014091612553,0.6271573711407363,-0.6199817657470703,54.31051911358544,-14.125216948517703,0.4126237560284297,10,-0.04920673370361328,0.35427284240722656,0.8512411117553711,0.8856849670410156,3.9462203979492188,4,0.1395713056461687,-1.2028954568181436,18.865102767944336,-1.1739076698360977,18.589555740356445,3.6000251964841214,19.347307205200195,0.1395713056461687
1790,2003-10-27,19.248899459838867,19.29810333251953,19.00287437438965,19.01271629333496,2935039.0,0.022477765949697304,-1.3076751051077915,-3.4286188946727214,67.8873542408952,58.6285344621665,-0.2676890214068557,-0.7072974907980445,0.0052713404737829705,0.22230359388851184,24.6416846790772,0.4723644256591797,0.189446513953051,0.607187175750731,-0.26606325514147144,1.4804376066429334,0.170561960304628,1.043812391196834,-1.043142318725586,91.37946302512444,19.101214588575203,0.436625215446102,10,-0.4723672866821289,-0.2804679870605469,0.4969668388366699,0.4625244140625,3.355764389038086,0,0.1538854615755283,1.0888980773206547,18.82573890686035,-1.2028954568181436,18.865102767944336,-1.1739076698360977,18.589555740356445,0.1538854615755283
1791,2003-10-28,19.68190193176269,19.770469665527344,19.347307205200195,19.43587684631348,4890469.0,0.022494920960403286,1.0000090147752165,1.0416707045256022,70.00004080371066,60.30972152388435,-0.6520087305529252,-1.0834658964392965,-0.418783894130474,-0.19633907350132773,23.407217105834853,0.5215702056884766,0.34448297816562956,0.9688426971435504,0.0006320107531436747,1.9370533835339572,0.48473735394834705,1.4529480403387538,-1.3848207855224572,94.33968014042593,20.10210319608163,0.4841053431952039,10,-0.6937885284423793,-0.9250507354736293,0.1426920890808141,0.029521942138675428,3.5230598449707067,1,0.12299988807038709,-1.3076751051077915,19.248899459838867,1.0888980773206547,18.82573890686035,-1.2028954568181436,18.865102767944336,0.12299988807038709
1792,2003-10-29,19.868879318237305,20.12474250793457,19.524444580078125,20.02633476257324,4598246.0,0.009499965355119988,2.388919995692904,-0.6399975191490722,68.85249895015446,62.10040766445245,-0.7841431994878612,-1.2198254551431589,-0.6090504196277386,-0.37510880359643295,22.206102372090985,0.6002979278564453,0.4257537059825651,1.0839811325073256,-0.0024487645190269802,2.1704110295336783,0.5407661839941511,1.6271960810205002,-1.4244593200683582,86.66674618154639,14.39483355473375,0.543214948513176,10,-0.7036294937133789,-1.0086984634399414,-0.04428529739379883,-0.1574554443359375,3.109739303588867,2,0.10896480421694688,1.0000090147752165,19.68190193176269,-1.3076751051077915,19.248899459838867,1.0888980773206547,18.82573890686035,0.10896480421694688
1793,2003-10-30,20.02633476257324,20.26251792907715,19.701583862304688,19.91808319091797,4537150.0,0.007924726997128984,-1.0727347050967153,-0.6875060567884415,73.42468779437704,64.34022430595766,-0.8815742108548115,-1.2572777072046435,-0.7721574820376382,-0.5283858990704609,21.105900690074456,0.5609340667724609,0.449043492035738,1.1243292808532672,0.032552509121106965,2.2161060525854275,0.5784408949871889,1.6702176667193456,-1.3802760632324187,85.62873417545204,12.255719829241286,0.5458883858660795,10,-0.7921972274780238,-1.0972661972045863,-0.541254043579098,-0.3641166687011683,2.499599456787113,3,0.11597049668810144,2.388919995692904,19.868879318237305,1.0000090147752165,19.68190193176269,-1.3076751051077915,19.248899459838867,0.11597049668810144
1794,2003-10-31,20.341243743896484,20.38060760498047,19.868879318237305,20.02633476257324,3152086.0,0.015724743696573507,1.6000029072725424,2.909047660999159,71.63743154038664,65.53279980723403,-1.0836587568235636,-1.4937604483154772,-1.0872718221086295,-0.8257722995805921,19.95996981235928,0.5117282867431641,0.4839243715200858,1.3408288002014146,0.10455105407708132,2.577106546325748,0.7226899271392462,1.958967673263583,-1.4688807523925789,97.14285318739798,25.246993877167995,0.6181388730621669,10,-1.0480613708496094,-1.3531303405761719,-0.8561630249023438,-0.6790256500244141,1.9780311584472656,4,0.09046927846806319,-1.0727347050967153,20.02633476257324,2.388919995692904,19.868879318237305,1.0000090147752165,19.68190193176269,0.09046927846806319
1795,2003-11-03,20.39044952392578,20.419971466064453,20.0952205657959,20.3018798828125,4176911.0,0.0024190153094283406,3.4000155054786023,0.2812547318946323,71.63744761397413,66.601905831712,-1.0332518950440104,-1.4572421672163927,-1.1281841436710351,-0.8717618690992879,18.775647534710863,0.3247509002685547,0.5327804961712808,1.2881807327270494,-0.05470428741354283,2.6310657528676415,0.6167382226567533,1.9596232427973455,-1.276767394265626,97.24779288210034,25.994830706355003,0.6714425100702953,11,-1.077585220336914,-1.3826541900634766,-0.9053688049316406,-0.7282314300537109,1.8599395751953125,0,0.11679535451581735,1.6000029072725424,20.341243743896484,-1.0727347050967153,20.02633476257324,2.388919995692904,19.868879318237305,0.11679535451581735
1796,2003-11-04,20.46917724609375,20.498699188232425,20.21331214904785,20.341243743896484,3501164.0,0.0038610096396154425,2.052636947873022,1.4444396588853476,71.80234654598888,67.70709158816533,-1.046117364462681,-1.4139220519977513,-1.1934082810646771,-0.9521253941394932,17.241020683145134,0.28538703918457387,0.6000881000014857,1.2434044837951674,-0.12636336177639862,2.6131723293667335,0.5585205610093844,1.9282884065809505,-1.1203630358808212,96.96979189099203,26.013077041474574,0.6848839227857826,11,-1.1169490814208984,-1.422018051147461,-0.9840965270996094,-0.8069591522216797,1.4564590454101562,1,0.10432693884609989,3.4000155054786023,20.39044952392578,1.6000029072725424,20.341243743896484,-1.0727347050967153,20.02633476257324,0.10432693884609989
1797,2003-11-05,20.46917724609375,20.665996551513672,20.183788299560547,20.44949531555176,4357693.0,0.0,1.3333379480292942,0.15384500700715834,71.30179533656325,69.27112999047242,-0.8397641233780249,-1.300800519170636,-1.1853368223397212,-0.9586489160707075,15.797972035295121,0.482208251953125,0.6280652710731403,1.1292493820190437,-0.2561412892466244,2.5146400532847117,0.43655404638620965,1.8219447176518777,-0.8903860402769226,79.5917963728418,9.118513934505913,0.6926953356328345,11,-0.8266401290893555,-1.338369369506836,-1.2301197052001953,-1.0529823303222656,1.2990055084228516,2,0.1336538590559,2.052636947873022,20.46917724609375,3.4000155054786023,20.39044952392578,1.6000029072725424,20.341243743896484,0.1336538590559
1798,2003-11-06,20.725040435791016,20.725040435791016,20.154266357421875,20.488859176635746,4174068.0,0.012499925454800165,3.8333562147189224,11.999903091386809,76.7241566559974,71.4741954980053,-0.898540857998487,-1.4569748234862345,-1.4296717631817835,-1.2141143831268977,14.65976347235525,0.5707740783691406,0.639478305770016,1.2744018554687493,-0.18398222486491633,2.732785935802415,0.5452098153019165,2.003593895635582,-0.9288081608348193,100.0,25.824259313428655,0.7291920401668327,11,-0.8610830307006836,-1.5450286865234375,-1.5450286865234375,-1.3678913116455078,1.1809139251708984,3,0.10873697414569805,1.3333379480292942,20.46917724609375,2.052636947873022,20.46917724609375,3.4000155054786023,20.39044952392578,0.10873697414569805
1799,2003-11-07,22.151979446411133,22.516094207763672,21.42374992370605,21.50247573852539,25223906.0,0.06885096388790979,-1.7073227804867521,2.7500222084037014,82.98321970978661,73.15151388343767,-2.0160420917410633,-2.7236058749709713,-2.8190633351138814,-2.6254402682009115,14.405211773312207,1.7910537719726562,0.7539587276812725,2.5109184265136726,0.7074690996712292,4.314367753356116,1.609193763092449,3.412643089934896,-2.169985539287971,84.9593652869642,8.353830114388103,0.901724663421222,11,-1.2202787399291992,-2.0764408111572266,-3.0777578353881836,-2.794830322265625,-0.11809158325195312,4,0.01688132538466225,3.8333562147189224,20.725040435791016,1.3333379480292942,20.46917724609375,2.052636947873022,20.46917724609375,0.01688132538466225
1800,2003-11-10,21.9453182220459,23.086870193481445,21.807546615600586,22.04372978210449,11524842.0,-0.009329244136632497,-5.84212996021626,-0.15151808813984835,78.20513351461625,74.06319085131607,-1.5496304582193687,-2.3988933812065696,-2.5910755507451775,-2.4119085961124185,15.073635986950706,1.2793235778808594,0.8861828250052071,2.1512305259704583,0.11377369474785581,4.188687357193061,1.1325021103591553,3.1699589415817613,-1.7910518646240234,61.07377486863662,-12.053160097239171,1.018728415611302,11,-0.6396608352661133,-1.5401077270507812,-2.976886749267578,-2.5881690979003906,0.049205780029296875,0,0.01704038540312358,-1.7073227804867521,22.151979446411133,3.8333562147189224,20.725040435791016,1.3333379480292942,20.46917724609375,0.01704038540312358
1801,2003-11-11,22.329116821289066,22.41768455505371,21.66977310180664,21.797704696655273,7333998.0,0.01748886005478889,1.1111114102125803,-5.399895340724318,94.18601873357905,76.87802638280769,-1.6968767310192518,-2.651225657181289,-2.9391305414029887,-2.7791500312516817,15.98376954197981,0.7479114532470703,1.0512147991915803,2.3652727127075224,0.07899320315823033,4.651552222256814,1.2221329579328746,3.50841246748217,-1.5883296966552756,74.16107273423798,-7.569527555173082,1.1431397547746462,11,-0.9348897933959996,-1.9239063262939489,-3.4492540359497106,-2.9719676971435582,-0.10825157165527699,1,-0.003525787553447346,-5.84212996021626,21.9453182220459,-1.7073227804867521,22.151979446411133,3.8333562147189224,20.725040435791016,-0.003525787553447346
1802,2003-11-12,21.925636291503906,22.338956832885746,21.48279571533203,22.289752960205078,7217872.0,-0.018069703921315572,2.7021229216151603,-0.6851869797891653,85.10152660701053,78.17545291754475,-1.0850704736805277,-2.125766218231398,-2.5267000891216256,-2.3667900755941744,16.998010139055825,0.8561611175537145,1.1452136620370794,1.815162086486815,-0.5824134776731995,4.2127376506468295,0.6163743044068077,3.0139498685668222,-0.7156325531005834,60.402633056026914,-23.353942325996073,1.198787782080007,11,-0.44776153564453125,-1.4220161437988281,-3.183546543121338,-2.5684871673583984,0.6987094879150391,2,0.0,1.1111114102125803,22.329116821289066,-5.84212996021626,21.9453182220459,-1.7073227804867521,22.151979446411133,0.0
1803,2003-11-13,21.994524002075195,22.2307071685791,21.561521530151367,22.14213752746582,6477026.0,0.003141879654274149,3.121200018794343,0.4054017244450032,86.09860521064373,79.78224999201775,-0.9447620633382208,-2.0689888787304227,-2.5856528679672977,-2.4289788978119446,18.27071016701163,0.6691856384277344,1.2073729537327118,1.7369276046752944,-0.746758012536791,4.22061322188738,0.4950847960692535,2.9787704132813353,1.09234619140625,34.3194709812675,-50.96577201993415,1.2418428086060422,11,-0.40347862243652344,-1.4170961380004883,-3.252434253692627,-2.6373748779296875,0.6396617889404297,3,-0.010290799998092126,2.7021229216151603,21.925636291503906,1.1111114102125803,22.329116821289066,-5.84212996021626,21.9453182220459,-0.010290799998092126
1804,2003-11-14,22.16181945800781,22.16181945800781,21.797704696655273,21.915796279907227,4525693.0,0.007606232165644045,1.9600037213053043,-1.6666709737440322,85.2380422789409,81.29342717701407,-0.923797770183711,-2.085909858566893,-2.7297607691658676,-2.588534642038514,19.727253246140318,0.3641147613525355,1.2809137521998046,1.7408633232116664,-0.7946089459918184,4.276335592415151,0.4731271886099222,3.0085994578134105,0.8945437622070358,42.33118548579819,-40.44063602919471,1.2677361346017428,11,-0.5412511825561488,-1.5155057907104457,-3.449252605438229,-2.804670333862301,0.2755470275878942,4,-0.011545310958367305,3.121200018794343,21.994524002075195,2.7021229216151603,21.925636291503906,1.1111114102125803,22.329116821289066,-0.011545310958367305
1805,2003-11-17,21.50247573852539,21.718976974487305,21.256452560424805,21.54183959960937,5525052.0,-0.02975133520655837,1.3499951545692412,-0.16000062021752917,70.88032018802474,81.19097980390694,-0.10071592826697184,-1.3010569084435488,-2.0658340693690356,-1.9225354254510663,20.678077628106156,0.9053668975830043,1.3181329866699691,0.9594918251037612,-1.535169149487686,3.4541527996952084,-0.2878386621919624,2.206822312399485,1.5239906478881835,21.186393351072567,-57.63858694461807,1.247330487295724,11,0.11809253692626953,-0.8561620712280273,-2.853875160217285,-2.145326614379883,1.1317100524902344,0,0.024713997173900992,1.9600037213053043,22.16181945800781,3.121200018794343,21.994524002075195,2.7021229216151603,21.925636291503906,0.024713997173900992
1806,2003-11-18,21.335180282592773,21.738658905029297,21.16788482666016,21.65009117126465,4410823.0,-0.007780288091797649,1.320001240435068,8.000000000000721,66.89340221101216,80.70115834551237,0.22611946497757884,-1.0300081146308457,-1.8919981026669497,-1.7367620299942885,22.180196607909558,0.5707740783691371,1.350496178335188,0.6928027153015144,-1.7593149033407016,3.1449203339437304,-0.5332560940195918,1.9188615246226206,1.6204855507812503,14.285667750851111,-60.922305103517196,1.2260588093211071,11,0.2853879928588867,-0.6888666152954102,-2.6053919792175293,-1.9780311584472656,1.2990055084228516,1,0.030904061308559827,1.3499951545692412,21.50247573852539,1.9600037213053043,22.16181945800781,3.121200018794343,21.994524002075195,0.030904061308559827
1807,2003-11-19,21.197406768798828,21.26629447937012,20.882497787475586,21.059633255004886,4592400.0,-0.006457574389767573,1.7856880810149955,-0.43749999999998873,63.553506615176325,79.23775278542114,0.5342362943543293,-0.7239614033568138,-1.7367773597360525,-1.586623771935507,22.916282579746206,0.4526824951171875,1.3835433388866463,0.42463665008544993,-1.8378779959350773,2.687151296105977,-0.7066206729248137,1.5558939730957135,1.6509922041723648,23.35757232793379,-48.44480941603703,1.1312573230102636,11,0.7872772216796875,-0.5510931015014648,-2.4233336448669434,-1.8402576446533203,1.4367790222167969,2,0.0482822494278603,1.320001240435068,21.335180282592773,1.3499951545692412,21.50247573852539,1.9600037213053043,22.16181945800781,0.0482822494278603
1808,2003-11-20,21.48279571533203,21.561521530151367,20.912019729614254,21.30565643310547,5066742.0,0.013463389632795808,2.882363671603355,1.2857281298022012,63.30275229357798,77.05103418362017,0.4108432424219899,-0.8465892064509646,-2.0007258255635882,-1.8567629817565106,23.19031381135782,0.6495018005371129,1.4245321806973088,0.5791409492492683,-1.5153352593450329,2.6736171578435695,-0.4680971550478823,1.6263790535464189,1.2083311627995137,46.92314229358044,-20.778516254419316,1.04723810429715,11,0.5018882751464844,-0.836482048034668,-2.6865806579589844,-2.1256465911865234,1.1513900756835938,3,0.05313787270584158,1.7856880810149955,21.197406768798828,1.320001240435068,21.335180282592773,1.3499951545692412,21.50247573852539,0.05313787270584158
1809,2003-11-21,21.453271865844727,21.699295043945312,21.2761344909668,21.453271865844727,4335087.0,-0.001374302017229212,-1.3888835050769626,0.0,62.44237398419005,75.29961645801727,0.36971163699029574,-0.643096025348747,-1.9436347465823758,-1.8109063470975322,23.851511481335628,0.4231605529785121,1.4777139621332829,0.4182404518127427,-1.444219351246872,2.2807002548723574,-0.5129894497170646,1.34947035334255,1.093164685034342,66.66666666666666,2.5907622358652134,0.9312299015298079,11,0.19681930541992188,-0.8069581985473633,-2.6127729415893555,-2.2732601165771484,1.3777332305908239,4,0.055045865850001485,2.882363671603355,21.48279571533203,1.7856880810149955,21.197406768798828,1.320001240435068,21.335180282592773,0.055045865850001485
1810,2003-11-24,22.21102523803711,22.338956832885746,21.453271865844727,21.54183959960937,3837554.0,0.035321109848926335,-1.0930234654598971,100.0,67.59440789017381,72.34499303097223,-0.3870946726282085,-1.2306522694332465,-2.6698406715351553,-2.5677105597008705,25.31054947912762,0.8856849670410192,1.5142289861672502,1.0278875350952141,-0.7029825302994119,2.75875760048984,0.1624525023979011,1.8933225677925272,0.20229621176968138,91.2162586890585,30.008189108556408,0.8654350326973136,11,-0.6002979278564453,-1.564711570739746,-3.3582253456115723,-3.0310134887695312,0.6396617889404297,0,0.010190490764513616,-1.3888835050769626,21.453271865844727,2.882363671603355,21.48279571533203,1.7856880810149955,21.197406768798828,0.010190490764513616
1811,2003-11-25,22.10277366638184,22.437366485595703,21.9453182220459,22.22086524963379,3236241.0,-0.004873776446387756,-1.2727272727272727,-0.17647058823528788,66.14782221454666,70.23902587625403,-0.3512656708443167,-0.982088041865083,-2.536994150577872,-2.4567727028958046,27.590361366021455,0.4920482635498047,1.364473315712246,0.7985923767089886,-0.825539364602033,2.4227241180200103,-0.013473493946523973,1.6106582473645012,-1.2202758789062536,78.48095986378809,18.788722193699975,0.812065870655511,11,-0.44284152984619496,-1.4564599990844762,-3.200768947601322,-2.9227619171142614,0.7479133605956996,1,0.02404277999923865,-1.0930234654598971,22.21102523803711,-1.3888835050769626,21.453271865844727,2.882363671603355,21.48279571533203,0.02404277999923865
1812,2003-11-26,22.03388786315918,22.6932315826416,21.896114349365234,22.03388786315918,4307512.0,-0.0031166135192993716,-4.785707363670345,-0.0,63.43433101548854,67.72077318790346,-0.2966002311996405,-0.7828247119971543,-2.4355582037192676,-2.377874449991971,29.441157896432784,0.7971172332763672,1.2528785695227285,0.6214561462402344,-0.8841533943630644,2.127065686843533,-0.13134862406141679,1.3742609165418855,-1.1202927017211906,62.98341949825893,8.043266930390963,0.7528047703016497,11,-0.24602317810058594,-1.3875741958618164,-3.0900588035583496,-2.8538761138916016,0.8167991638183594,2,0.027244303483097365,-1.2727272727272727,22.10277366638184,-1.0930234654598971,22.21102523803711,-1.3888835050769626,21.453271865844727,0.027244303483097365
1813,2003-11-27,22.34879875183105,22.466890335083008,22.151979446411133,22.24054718017578,2108681.0,0.014292116335874017,-1.2069039264828738,100.0,52.61779971891437,64.09630179234496,-0.6213097387333697,-0.964259327877425,-2.7484861691019873,-2.6759689370958846,31.157301329932174,0.4330024719238281,1.0417323446377935,0.8202438354492152,-0.5904978082294114,2.230985479127842,0.11487301360990188,1.5256146572885285,-1.364018133544917,75.69447902800496,23.537355567206802,0.7053708218393135,11,-0.5609340667724574,-1.7024850845336879,-3.3582253456115687,-3.168787002563473,1.013616561889652,3,0.012769681375433661,-4.785707363670345,22.03388786315918,-1.2727272727272727,22.10277366638184,-1.0930234654598971,22.21102523803711,0.012769681375433661
1814,2003-11-28,22.181501388549805,22.476730346679688,21.7681827545166,22.41768455505371,3707718.0,-0.007485742976120369,2.9999892323760915,-2.1817989604440853,53.1746015468453,62.1289997211028,-0.5039193982086125,-0.6872618539884101,-2.573177794611677,-2.497214122575656,32.463176727017256,0.7085475921630859,0.8903697571753781,0.5609335899353027,-0.761004046543885,1.8828712264144905,-0.1000352283042929,1.2219024081748984,-1.1283827316894524,58.73009524747115,7.382753299088293,0.6609688182395941,11,-0.39363670349121094,-1.3285274505615234,-3.2032294273376465,-3.0014896392822266,1.3875751495361293,4,0.020408194852828965,-1.2069039264828738,22.34879875183105,-4.785707363670345,22.03388786315918,-1.2727272727272727,22.10277366638184,0.020408194852828965
1815,2003-12-01,22.77195930480957,22.919572830200195,22.329116821289066,22.437366485595703,5364095.0,0.02661938459064639,-1.142857637290579,-1.4166666666666667,55.63908423081049,60.87851994552484,-1.0005859565382202,-1.1490683812537696,-3.1286114341435223,-3.080678510041757,33.94414129818153,0.7380714416503906,0.7356983745775487,1.0323160171508796,-0.25156361190183674,2.316195646203596,0.3903762026245232,1.674255831677236,-1.6532361309179677,87.17953815061459,37.11857991156815,0.6419398145263574,12,-0.8709239959716797,-1.7270870208740234,-3.793687343597412,-3.591947555541992,0.9053668975830043,0,0.0025929166144922355,2.9999892323760915,22.181501388549805,-1.2069039264828738,22.34879875183105,-4.785707363670345,22.03388786315918,0.0025929166144922355
1816,2003-12-02,22.604663848876953,23.1262321472168,22.59482192993164,22.86052894592285,4110855.0,-0.007346555195067661,-2.8571023140232974,-0.7647058823529411,59.20001529864403,60.394798688132354,-0.7088164634495229,-0.8575518068069954,-2.920534076309462,-2.9038344331115944,35.441638536101706,0.5314102172851598,0.5741102235064233,0.7582462310791023,-0.4325791563627206,1.9490716185209251,0.16283353735819261,1.353658924800012,-1.3778896956068358,61.59430568995601,12.311030654415234,0.5954126937209111,12,-0.5855379104614258,-1.367894172668457,-3.732182025909424,-3.424652099609375,0.8167972564697266,1,0.010883735309906273,-1.142857637290579,22.77195930480957,2.9999892323760915,22.181501388549805,-1.2069039264828738,22.34879875183105,0.010883735309906273
1817,2003-12-03,23.2049617767334,23.23448371887207,22.486572265625,22.516094207763672,4676282.0,0.026556374908723424,1.0,-2.6923076923076925,64.33566275598353,60.50956651728853,-1.1112555715975176,-1.3095226865317855,-3.4408258102346068,-3.4858107513964214,36.769030899310295,0.7479114532470703,0.5425864464195733,1.221754932403563,0.06914374754338937,2.3743661172637367,0.645449339973478,1.798060524833648,-1.8262309839475463,97.98663829211566,44.87684744919145,0.5763055924300861,12,-0.9496526718139648,-1.8254976272583008,-4.332479476928711,-4.02495002746582,0.8561630249023473,2,-0.015267198160656914,-2.8571023140232974,22.604663848876953,-1.142857637290579,22.77195930480957,2.9999892323760915,22.181501388549805,-0.015267198160656914
1818,2003-12-04,22.978618621826172,23.28368949890137,22.634185791015625,23.22464370727539,4418429.0,-0.009754084367170623,2.567558223591112,-0.35714424155164537,59.540220871491634,60.18710506032204,-0.726852419018222,-0.9546351833746272,-3.1392640613710086,-3.238662101905696,38.084562825215926,0.6495037078857457,0.5456840276438477,0.8827328681945801,-0.18983078415597276,1.955296520545133,0.34645104201930366,1.4190146943698565,-1.414312536431698,79.87004160782904,24.34771284105082,0.5362818261752762,12,-0.610137939453125,-1.4859819412231445,-3.9659032821655273,-3.7986068725585938,0.9348907470703125,3,-0.0055674188668206614,1.0,23.2049617767334,-2.8571023140232974,22.604663848876953,-1.142857637290579,22.77195930480957,-0.0055674188668206614
1819,2003-12-05,22.52593421936035,23.01798248291016,22.270071029663086,22.83100509643555,4103843.0,-0.019700244384396548,1.2028960267411848,1.239999069680915,62.56036306555191,59.62776674647515,-0.11846764794655229,-0.4980329821340206,-2.623001728596673,-2.771678757140073,37.038640383475254,0.7479114532470739,0.5741554472859178,0.41135072708129883,-0.6782333380822791,1.5009347922448768,-0.13344130550049016,0.9561427596630878,-0.7553021243450502,25.24255402425155,-33.192797596189735,0.5447920325817882,12,1.9073486328125e-06,-0.9496498107910156,-3.444331169128418,-3.3459224700927734,1.4958267211914098,4,0.03713413553527212,2.567558223591112,22.978618621826172,1.0,23.2049617767334,-2.8571023140232974,22.604663848876953,0.03713413553527212
1820,2003-12-08,22.31927490234375,22.50625228881836,21.75834083557129,22.50625228881836,3930011.0,-0.009174283961061347,7.00002040191778,0.6128981837506572,61.96169930415907,59.162641978654314,0.11752019323680685,-0.2760758590053882,-2.3475099961560417,-2.5472202286859513,35.13891372496379,0.7675933837890625,0.5852659403127234,0.18599357604980327,-0.9041946721307852,1.2761818242303917,-0.35910054804049096,0.7310877001400975,0.9644145965576207,36.77415401852135,-26.120338319565285,0.5450941240902937,12,0.20174026489257812,-0.6298198699951172,-3.1786270141601562,-3.139263153076172,1.6828022003173793,0,0.05599651607010503,1.2028960267411848,22.52593421936035,2.567558223591112,22.978618621826172,1.0,23.2049617767334,0.05599651607010503
1821,2003-12-09,22.250389099121094,22.604663848876953,22.04372978210449,22.58498191833496,5077480.0,-0.0030863817719912756,1.9999948995465886,1.78948281138427,63.01702291005088,59.11627441138346,0.23417308867550446,-0.22492244301484376,-2.1968002537934908,-2.455412587195177,33.49616018924119,0.5609340667724645,0.6082052943633052,0.12104415893554688,-0.966732643333259,1.2088209612043528,-0.4228442421988561,0.6649325600699498,1.0027934265136764,32.258084684427764,-34.165411202520566,0.5438884011344022,12,0.2706260681152344,-0.5314111709594727,-3.090059280395508,-3.0703773498535156,1.8796215057373047,1,0.06413088314612203,7.00002040191778,22.31927490234375,1.2028960267411848,22.52593421936035,2.567558223591112,22.978618621826172,0.06413088314612203
1822,2003-12-10,21.925636291503906,22.29959297180176,21.67961311340332,22.19134330749512,4777471.0,-0.014595376564898621,1.5714297015604064,0.7941204973122217,55.42165298581352,59.42781366326115,0.6056456916243569,0.10522532155384567,-1.7980206713769888,-2.1049939556445523,31.946208465722588,0.619979858398441,0.5264911816367785,-0.20370864868164062,-1.2914854509504465,0.8840681535871653,-0.7475970498160436,0.34017975245276233,1.2976494003295933,15.337372978294802,-51.340576121458234,0.5438884011344022,12,0.5560150146484375,-0.20665836334228516,-2.725942611694336,-2.745624542236328,2.401193618774414,2,0.06822264101965425,1.9999948995465886,22.250389099121094,7.00002040191778,22.31927490234375,1.2028960267411848,22.52593421936035,0.06822264101965425
1823,2003-12-11,21.7681827545166,22.09293365478516,21.47295379638672,21.994524002075195,5463457.0,-0.007181252798958315,1.9302346545988551,0.8518452051942718,53.738321142761926,59.490449173918556,0.7510594866745706,0.25808463952932925,-1.5427326012935154,-1.9300719583370096,30.184615646725504,0.619979858398441,0.4531682908428998,-0.3498451232910149,-1.4481861867871935,0.7484959402051636,-0.8990156550391042,0.19932540845707436,1.3933560341796891,19.108315638733846,-45.605949169573776,0.5491705317480886,12,0.6101388931274414,-0.04920482635498047,-2.3815102577209473,-2.5881710052490234,2.676738739013672,3,0.10533456434912503,1.5714297015604064,21.925636291503906,1.9999948995465886,22.250389099121094,7.00002040191778,22.31927490234375,0.10533456434912503
1824,2003-12-12,21.905954360961914,22.14213752746582,21.689455032348636,21.896114349365234,4285138.0,0.006329035730680221,-1.1395403345398354,-0.04347423062662217,45.75340574496273,58.392040453268805,0.637087657529456,0.10557426660577818,-1.6012592172495417,-2.043582751485829,28.355028115353807,0.45268249511718395,0.40717107472391234,-0.1992802619934082,-1.301427574004748,0.9028670500179317,-0.7503539179990781,0.35179339401226173,1.1542693281958023,38.26073327018819,-22.146920494267917,0.5510736560056698,12,0.4723672866821289,0.1771392822265625,-2.383969783782959,-2.725942611694336,3.0113315582275355,4,0.09164426141196502,1.9302346545988551,21.7681827545166,1.5714297015604064,21.925636291503906,1.9999948995465886,22.250389099121094,0.09164426141196502
1825,2003-12-15,22.03388786315918,22.338956832885746,21.65009117126465,22.21102523803711,7298320.0,0.005840124565640981,2.181823387675777,-18.001744524132583,49.04633346958644,57.26385358337352,0.43968631444028006,0.020547602897146078,-1.646192765922823,-2.1563216707316535,27.767845158103533,0.6888656616210973,0.40924650329999324,-0.09791736602783274,-1.1639097090031427,0.9680749769474772,-0.630913537515486,0.4350788054598205,0.9310996324322751,49.565174890703844,-8.202874151703796,0.5329961714876544,12,0.3444337844848633,0.049205780029296875,-1.5302681922912598,-1.9780311584472656,2.952285766601566,0,0.09021889780588022,-1.1395403345398354,21.905954360961914,1.9302346545988551,21.7681827545166,1.5714297015604064,21.925636291503906,0.09021889780588022
1826,2003-12-16,21.994524002075195,22.24054718017578,21.85675048828125,21.9453182220459,3139912.0,-0.0017865145419843076,-2.3913102099976404,-0.277783161589732,49.45054886542253,55.60995203997785,0.4284569531106861,0.11788455027737044,-1.51115400214848,-2.1012093081418044,27.336003142564557,0.38379669189453125,0.4210687516374776,-0.17024841308593608,-1.1713122241178695,0.8308153979459973,-0.6707803186019028,0.33028349243003063,0.8809414715639754,60.22729525256839,2.9901146630462208,0.5005319055159665,12,0.38379764556884766,0.08856964111328125,-1.1390900611877441,-1.6532793045043945,2.6668987274169957,1,0.09127513286473121,2.181823387675777,22.03388786315918,-1.1395403345398354,21.905954360961914,1.9302346545988551,21.7681827545166,0.09127513286473121
1827,2003-12-17,22.22086524963379,22.634185791015625,22.0240478515625,22.0240478515625,4600979.0,0.010290799998092126,-5.200040702012812,3.9998837119156523,48.1689979362532,54.34648282495136,0.05346371485020285,-0.02935546116385268,-1.6432453949415162,-2.316768442609799,27.681999359352048,0.6396617889404297,0.3797526122488506,0.004919910430906782,-0.8865706603569059,0.8964104812187195,-0.4408253749629978,0.45066519582481135,0.570449523370236,64.40672119838375,9.111653356527768,0.4457452853939056,12,0.024602890014648438,-0.1377716064453125,-1.3211464881896973,-1.8796205520629883,1.958349227905277,2,0.0859167873877491,-2.3913102099976404,21.994524002075195,2.181823387675777,22.03388786315918,-1.1395403345398354,21.905954360961914,0.0859167873877491
1828,2003-12-18,22.624345779418945,22.624345779418945,21.93547821044922,22.14213752746582,4135145.0,0.01815773261987652,1.8571372065059173,2.4500285883185224,55.93669583645283,53.6105197994959,-0.4532157293913137,-0.36146124618507613,-1.9563136570183453,-2.719738866978382,27.59997468531448,0.6888675689697266,0.34268351044333656,0.35132293701171946,-0.48712350238021784,1.1897693764036568,-0.06790028268424919,0.7705461567076881,0.08786733498804011,99.00009497062695,42.316176333936085,0.41922321969596893,12,-0.5707759857177734,-0.5412521362304688,-1.6335983276367188,-2.2831010818481445,1.4761409759521449,3,0.07525009330471333,-5.200040702012812,22.22086524963379,-2.3913102099976404,21.994524002075195,2.181823387675777,22.03388786315918,0.07525009330471333
1829,2003-12-19,22.634185791015625,22.80148124694824,22.39800262451172,22.644027709960934,7999741.0,0.000434930215998941,1.4848645029425565,-0.020410100626535255,47.81249602522536,52.0383861018366,-0.49850896494810826,-0.293333309992434,-1.8683696963008956,-2.7255494678469603,27.435807928891677,0.4034786224365199,0.22175578040368293,0.3021172523498521,-0.4557097210490575,1.0599442257487617,-0.07679623434960448,0.6810307390493087,-1.1612319946289062,85.47013219361918,31.295226576998957,0.3789134866994551,12,-0.49696826934814453,-0.5510921478271484,-1.5499491691589355,-2.292941093444824,1.1021862030029297,4,0.08000003707813508,1.8571372065059173,22.624345779418945,-5.200040702012812,22.22086524963379,-2.3913102099976404,21.994524002075195,0.08000003707813508
1830,2003-12-22,22.437366485595703,22.762117385864254,22.368480682373047,22.437366485595703,2492455.0,-0.008695665363763427,-4.714337135895397,-0.0,47.36840210355016,50.29965045666986,-0.3164554145414158,-0.08294003037713793,-1.5914862875605706,-2.5267471014661567,26.51873098556232,0.3936367034912074,0.12814733251582666,0.09398088455200337,-0.6629947928206192,0.850956561924626,-0.28450695413430793,0.4724687232383147,-0.9378421401977555,61.458356466947265,7.882314578716347,0.3784878386863121,12,-0.30014896392822266,-0.35427284240722656,-1.3039255142211914,-2.0961217880249023,1.4367790222167969,0,0.11052631489465581,1.4848645029425565,22.634185791015625,1.8571372065059173,22.624345779418945,-5.200040702012812,22.22086524963379,0.11052631489465581
1831,2003-12-23,22.634185791015625,22.683391571044922,22.466890335083008,22.683391571044922,1554905.0,0.00877194324682784,7.799829444142957,-100.0,39.716297920860605,48.554611005008425,-0.5063567224580652,-0.25076271856679,-1.7058899143304345,-2.72418989058459,25.4510594594483,0.24602508544921875,0.05410779288981615,0.2642295837402351,-0.49448935620647916,1.0229485236869493,-0.11512988623312026,0.6435890537135904,-1.1086223075866712,80.68188575770624,31.371712198912512,0.3793594699733571,12,-0.49696826934814453,-0.5510921478271484,-1.5007448196411133,-2.292941093444824,1.7516899108886719,1,0.10391307469424027,-4.714337135895397,22.437366485595703,1.4848645029425565,22.634185791015625,1.8571372065059173,22.624345779418945,0.10391307469424027
1832,2003-12-24,22.634185791015625,22.634185791015625,22.634185791015625,22.634185791015625,0.0,0.0,1.0,-0.0,43.24324931078763,47.388491912566835,-0.4417320959910569,-0.21448053551034718,-1.6236785164928982,-2.7031354969322265,24.0676197234595,0.0,-0.005275976752795231,0.2342146873474107,-0.5159734999352956,0.984402874630117,-0.14087940629394424,0.6093087809887656,-1.0831039523162858,80.68188575770624,33.78171222637399,0.3750940936413532,12,-0.4083995819091797,-0.5510921478271484,-1.5007448196411133,-2.292941093444824,1.3088455200195348,2,0.0895652689782751,7.799829444142957,22.634185791015625,-4.714337135895397,22.437366485595703,1.4848645029425565,22.634185791015625,0.0895652689782751
1833,2003-12-25,22.634185791015625,22.634185791015625,22.634185791015625,22.634185791015625,0.0,0.0,1.0,0.0,52.582188247005604,48.14724552390492,-0.34192846732192805,-0.20237993485738315,-1.541675611295716,-2.667882638710701,22.609417185086983,0.0,-0.0658078068445711,0.21994533538818217,-0.5369710716876668,0.9768617424640311,-0.1585128681497423,0.5984035389261066,-1.0580959641513061,61.36368641996024,11.239664583300502,0.3784582035379243,12,-0.4083995819091797,-0.5363311767578125,-1.3186869621276855,-2.292941093444824,1.3580513000488246,3,0.06826084670281007,1.0,22.634185791015625,7.799829444142957,22.634185791015625,-4.714337135895397,22.437366485595703,0.06826084670281007
1834,2003-12-26,22.634185791015625,22.634185791015625,22.634185791015625,22.634185791015625,0.0,0.0,1.0,0.0,58.333350157779655,49.179136267037514,-0.2545322966325472,-0.175737217814266,-1.4529059476426909,-2.6329003846791323,21.942025150055823,0.0,-0.06360999791694155,0.19731111526489187,-0.5573716613799782,0.9519938919097619,-0.18003027305754316,0.5746525035873269,-1.0335881357496284,67.50008479544975,15.039364379613943,0.3773413883224355,12,-0.3050699234008789,-0.3542737960815394,-1.3186869621276855,-2.292941093444824,1.2990055084228551,4,0.06478258055730435,1.0,22.634185791015625,1.0,22.634185791015625,7.799829444142957,22.634185791015625,0.06478258055730435
1835,2003-12-29,22.83100509643555,22.83100509643555,22.535776138305664,22.712913513183594,1625876.0,0.008695665363763538,3.9999999999997593,100.0,64.39024067406898,50.83910202355377,-0.36474659251643615,-0.3877882563117403,-1.5622315514278071,-2.794966263600042,20.875826492612084,0.29522895812988637,-0.03230073566647107,0.3911781311035192,-0.3694624165629605,1.1518186787699989,0.010857857270281102,0.7714984049367573,-1.2063897693359102,100.0,43.12554840081908,0.38032027383323935,12,-0.4477634429931676,-0.46252441406250355,-1.6828026771545446,-2.4897603988647496,0.9152088165283203,0,0.03965514850348639,1.0,22.634185791015625,1.0,22.634185791015625,1.0,22.634185791015625,0.03965514850348639
1836,2003-12-30,22.85068702697754,23.214801788330078,22.85068702697754,23.02782440185547,1669351.0,0.000862070261858916,-3.1111003434872027,-1.499999999999955,77.01155442878928,54.04383052272445,-0.27961450918988007,-0.4090667763491922,-1.5015874288416953,-2.7811559330163576,19.765696281332243,0.3837966918945277,0.03416834093655652,0.3985589027404792,-0.38102737417063537,1.1781451796515938,0.008765764284923705,0.7883520411960347,-1.1778161091044623,46.37687672925942,-15.101047997656842,0.38979313845555663,12,-0.2755470275878906,-0.4723653793334961,-1.7221665382385254,-2.5094423294067383,0.4625244140625,1,0.04478895884516132,3.9999999999997593,22.83100509643555,1.0,22.634185791015625,1.0,22.634185791015625,0.04478895884516132
1837,2003-12-31,22.85068702697754,22.85068702697754,22.85068702697754,22.85068702697754,0.0,0.0,1.0,-0.0,84.81010794896957,57.2519874241152,-0.20213570419084803,-0.4605833594883926,-1.3951768945697012,-2.74245257023059,18.485142480746802,0.0,0.08295174375077963,0.4162726402282715,-0.3052243832416224,1.1377696636981653,0.055524128493324554,0.7770211519632184,-1.0853002568770407,46.37687672925942,-19.61531567705606,0.36074851173494776,12,-0.05904579162597656,-0.4723653793334961,-1.6975641250610352,-2.5094423294067383,0.27554512023926137,2,0.06718348000278129,-3.1111003434872027,22.85068702697754,3.9999999999997593,22.83100509643555,1.0,22.634185791015625,0.06718348000278129
1838,2004-01-01,22.85068702697754,22.85068702697754,22.85068702697754,22.85068702697754,0.0,0.0,1.0,0.0,83.33333333333333,61.19874712501609,-0.18623764973639823,-0.4960940935260538,-1.2954554689294326,-2.706970338078353,17.084193789842487,0.0,0.13924483341413207,0.42266921997070384,-0.28054993768396486,1.1258883776253725,0.07105964114337127,0.7742787987980364,-0.998335355783265,46.37687672925942,-22.167964916582847,0.35160957882733396,1,-0.05904579162597656,-0.4723653793334961,-1.6335978507995605,-2.5094423294067383,0.039363861083984375,3,0.047803564189032866,1.0,22.85068702697754,-3.1111003434872027,22.85068702697754,3.9999999999997593,22.83100509643555,0.047803564189032866
1839,2004-01-02,23.362415313720703,23.450984954833984,22.919572830200195,22.96877861022949,2890743.0,0.02239443768754157,-1.16,100.0,86.88522506664464,65.58950523202658,-0.6524112917523048,-0.9928459045524605,-1.6981909538101725,-3.1814517861229277,16.764607397070165,0.6002979278564453,0.2034279774503993,0.892573451995851,0.0746836552469432,1.7104632487447589,0.4836285536213971,1.301518350370305,-1.4283166354982804,90.32246635808708,18.576387880525104,0.40894489837445364,1,-0.40347766876220703,-0.9004459381103516,-2.1453261375427246,-3.0211706161499023,-0.1279315948486328,4,0.026958761279012755,1.0,22.85068702697754,1.0,22.85068702697754,-3.1111003434872027,22.85068702697754,0.026958761279012755
1840,2004-01-05,23.569076538085934,23.6674861907959,23.214801788330078,23.32305145263672,2998715.0,0.008845884365554335,1.04444004169215,0.625005451136002,89.99999030912907,71.17658216405641,-0.7617649790422085,-1.1605777445878118,-1.8048525758826308,-3.3579285629442204,17.566654928314144,0.4526844024658203,0.21216616845441294,1.036744594573971,0.08694916770890515,1.986540021439037,0.5618468811414381,1.511642308006504,-1.513626957734587,87.95179316174607,14.139413892668742,0.4748977134325336,1,-0.4674453735351527,-0.9988565444946254,-2.2486572265624964,-3.227831840515133,-0.12793159484862926,0,0.015448834440507708,-1.16,23.362415313720703,1.0,22.85068702697754,1.0,22.85068702697754,0.015448834440507708
1841,2004-01-06,23.677326202392575,23.77573585510254,23.29352951049805,23.687166213989254,3407770.0,0.004592868292133456,4.1578582285193155,-0.03999596861723629,89.36169116017255,76.30085348065474,-0.7895095815682325,-1.2189392838486768,-1.8237420916920257,-3.428772618929518,18.324516010058204,0.48220634460448863,0.26276888243858565,1.073647403717036,0.005965060185054938,2.141329747249017,0.5398062319510473,1.6074885754830248,-1.4606729609967708,89.36168019266259,13.766370300810024,0.5338411717659902,1,-0.521570205688473,-1.0529813766479457,-2.204372406005856,-3.336081504821774,-0.0688858032226527,1,0.0029094379146719085,1.04444004169215,23.569076538085934,-1.16,23.362415313720703,1.0,22.85068702697754,0.0029094379146719085
1842,2004-01-07,23.42146110534668,24.00207710266113,23.362415313720703,23.74621391296387,3982452.0,-0.010806334079227264,-1.8888783605681687,33.0032952122508,73.41035994048802,78.61509477993057,-0.4584346693749701,-0.8909440667701531,-1.485675370479946,-3.1438380562194723,19.902698076721183,0.6396617889404261,0.3298037972755523,0.7429910659790053,-0.334226910561501,1.8202090425195117,0.20438207770875394,1.2816000542492567,-1.0177179503060678,49.57260709671022,-22.109481059852776,0.5386089882702524,1,-0.15253448486328125,-0.6839456558227539,-1.793513298034668,-3.060535430908203,0.11809158325195668,2,-0.0046218151728343315,4.1578582285193155,23.677326202392575,1.04444004169215,23.569076538085934,-1.16,23.362415313720703,-0.0046218151728343315
1843,2004-01-08,24.061124801635746,24.20873832702637,23.677326202392575,23.77573585510254,6010744.0,0.02731100734544034,-1.204077273590276,-0.8787882347413442,80.59070936317532,81.0881346916412,-0.9771595917737024,-1.4229752028241975,-2.0390857113368135,-3.752460287955241,22.011667429894395,0.787277221679691,0.4302919117792037,1.2680076599121115,0.11341725254240131,2.4225980672818217,0.6907124562272564,1.8453028635969666,-1.4336148939282616,88.54968382616212,17.84286077355705,0.5772952036848552,1,-0.6888675689697301,-1.2202787399292028,-2.24373817443848,-3.6460733413696325,-0.9840965270996165,3,-0.03885490234252842,-1.8888783605681687,23.42146110534668,4.1578582285193155,23.677326202392575,1.04444004169215,23.569076538085934,-0.03885490234252842
1844,2004-01-09,23.913509368896484,24.34651184082031,23.844623565673828,24.30714607238769,3493291.0,-0.006135017957648703,1.1249873817417,-1.3792990523037143,82.32754443594173,83.08116844296039,-0.7029059779785172,-1.1776246864442186,-1.81530588094315,-3.5734038351874062,24.207289955025747,0.5018882751464808,0.5218614312264869,1.0200144767761223,-0.15864063365579284,2.1986695872080375,0.4306869215601665,1.6093420319920781,-1.0330029140979775,61.739098192947935,-9.718820145201349,0.5893275552159568,1,-0.3149099349975586,-1.0037765502929688,-1.9829506874084473,-3.4738550186157227,-0.8463211059570348,4,-0.042798339007746766,-1.204077273590276,24.061124801635746,-1.8888783605681687,23.42146110534668,4.1578582285193155,23.677326202392575,-0.042798339007746766
1845,2004-01-12,24.02176094055176,24.464603424072266,23.76589584350586,23.79541778564453,4930921.0,0.00452679571138459,-3.896561403508772,-0.5750052088633191,81.61431430883331,83.59258620740972,-0.6978748239067052,-1.1903433933300214,-1.8461511093907639,-3.6453374250868684,26.252331586285248,0.6987075805664062,0.5965672388552292,1.0288723945617697,-0.1794592471406844,2.237204036264224,0.42470657371054443,1.633038215412995,-0.8773735162693299,62.18492459037772,-7.771364156334897,0.6041658208512269,1,-0.364115715026859,-1.0529823303222692,-1.9706506729126012,-3.5821065902709996,-0.7577533721923899,0,-0.03277350164411419,1.1249873817417,23.913509368896484,-1.204077273590276,24.061124801635746,-1.8888783605681687,23.42146110534668,-0.03277350164411419
1846,2004-01-13,24.00207710266113,24.34651184082031,23.99223709106445,24.11032867431641,2617854.0,-0.0008194169419696307,-4.538502825279611,-0.4782630678610491,80.88878437128764,83.1568835876673,-0.5561786653161995,-1.0672665004380768,-1.7502317231901863,-3.5870386254175095,28.407889808449994,0.3542747497558594,0.6667221723563941,0.9088109016418429,-0.28375614384387404,2.1013779471275598,0.3125273788989844,1.5050944243847013,-0.5936464784207303,58.0356277601647,-10.127559423500685,0.5962835227428591,1,-0.3444318771362269,-1.033298492431637,-1.8968420028686488,-3.5624227523803675,-0.9939346313476491,1,-0.023370150717565763,-3.896561403508772,24.02176094055176,1.1249873817417,23.913509368896484,-1.204077273590276,24.061124801635746,-0.023370150717565763
1847,2004-01-14,24.1300106048584,24.395715713500977,23.815099716186523,23.96271324157715,3284710.0,0.005330101292903677,-1.5106393507521774,-1.545449740110902,81.93268038206344,83.00125548197063,-0.5403829542487273,-1.1013024595119703,-1.79887126674517,-3.67804959085219,29.84608044737041,0.5806159973144531,0.7169588893372669,0.9412871360778823,-0.2628321524648065,2.145406424620571,0.33922749180653966,1.543346780349225,-0.5103454206516247,57.5000000000002,-11.047263560809,0.602059644271344,1,-0.43792247772216797,-1.1612319946289062,-2.010014057159424,-3.6903562545776367,-1.003778457641598,2,-0.021615001096744746,-4.538502825279611,24.00207710266113,-3.896561403508772,24.02176094055176,1.1249873817417,23.913509368896484,-0.021615001096744746
1848,2004-01-15,24.32682991027832,24.376033782958984,23.844623565673828,24.11032867431641,4044335.0,0.008156619101538753,2.3750083281345584,1.2941102699744407,83.33324569001441,82.6065911067895,-0.5652312565540996,-1.2269422162099843,-1.9207231836644354,-3.836269903035916,31.54771100806999,0.5314102172851562,0.7568954420340077,1.0529822349548326,-0.22178354126743116,2.3277480111770963,0.4155993468437025,1.6903651230659626,-0.5381770780984496,80.28166322708859,11.122674479439738,0.6373828881111318,1,-0.48712730407714844,-1.3580513000488281,-2.226515293121338,-3.8871755599975586,-1.8599395751953125,3,-0.03236250775720895,-1.5106393507521774,24.1300106048584,-4.538502825279611,24.00207710266113,-3.896561403508772,24.02176094055176,-0.03236250775720895
1849,2004-01-16,24.444921493530273,24.494125366210934,24.070964813232425,24.40555763244629,4123413.0,0.004854376163581309,5.142928342009296,0.1818181818181848,82.79991037905143,81.80658222566976,-0.5739814193739861,-1.2674029348575004,-2.006931025987029,-3.910127083900143,33.12559262361914,0.4231605529785085,0.7983806266775879,1.080537033081054,-0.2585270821494632,2.419601148311571,0.4110049754657972,1.7500690906963108,-0.62982177734375,93.24335650415706,26.829494130790437,0.6695320576152582,1,-0.5510940551757812,-1.3728132247924805,-2.3962717056274414,-4.005267143249512,-1.8008937835693395,4,-0.05595817598989539,2.3750083281345584,24.32682991027832,-1.5106393507521774,24.1300106048584,-4.538502825279611,24.00207710266113,-0.05595817598989539
1850,2004-01-19,24.91728591918945,25.04521942138672,24.30714607238769,24.30714607238769,3642946.0,0.019323622118573525,-1.4193579647940495,15.5,85.47288426696191,81.37449257086857,-0.933117852478464,-1.6279161234807447,-2.4346030929061264,-4.342289333869143,35.07426673603945,0.738073348999027,0.8702197716033844,1.4289054870605433,-0.0046642892829353855,2.862475263404022,0.7121205988888022,2.1456903752322845,-1.0726623535156214,89.59991441024442,19.798415612105757,0.71678488817174,1,-0.7134685516357386,-1.569630622863766,-2.68657827377319,-4.457949638366696,-2.725942611694329,0,-0.07424956563287621,5.142928342009296,24.444921493530273,2.3750083281345584,24.32682991027832,-1.5106393507521774,24.1300106048584,-0.07424956563287621
1851,2004-01-20,24.986173629760746,25.409334182739254,24.8484001159668,24.87792205810547,3748918.0,0.0027646554602580586,-5.705909179008534,0.17742091788089576,85.80849852558306,82.75206352476802,-0.8904625853069774,-1.5932510316336348,-2.469449372860673,-4.365452184964489,37.24593130968353,0.5609340667724538,0.8912496264482428,1.380193805694585,-0.14150708341473006,2.9018946948039,0.6193433611399257,2.1410442502492444,-0.9152088165283203,73.45681818725677,0.6636655984169124,0.7608504445546577,1,-0.4428434371948313,-1.3531312942504918,-2.755465984344486,-4.526837348937992,-2.7751483917236364,1,-0.06892476162697125,-1.4193579647940495,24.91728591918945,5.142928342009296,24.444921493530273,2.3750083281345584,24.32682991027832,-0.06892476162697125
1852,2004-01-21,24.66142272949219,25.212514877319336,24.34651184082031,25.08458137512207,4911967.0,-0.012997224188090462,1.5507226022106535,-3.9090300414058823,77.380907744782,82.3954189005021,-0.414964000792974,-1.1687604495329715,-2.100721441769096,-4.007714143293889,38.97623668068338,0.866003036499027,0.8795089625094974,0.9540810585022008,-0.5651338484606825,2.473295965465084,0.1944736050207574,1.7136885119836442,-0.3542766571044993,52.201292361027654,-22.94467981590209,0.7596074534814424,1,-0.07380771636963246,-0.9890165328979528,-2.4307150840759313,-4.157802581787113,-2.371669769287113,2,-0.06703912731691586,-5.705909179008534,24.986173629760746,-1.4193579647940495,24.91728591918945,5.142928342009296,24.444921493530273,-0.06703912731691586
1853,2004-01-22,24.179214477539066,24.70078468322754,23.97255516052246,24.70078468322754,5272217.0,-0.019553140029364924,1.7924506222275858,1.2325642192944124,62.46242977773327,80.18818393847893,0.09583493160880252,-0.595393827836805,-1.5814535464794126,-3.494987875425018,40.447540666927864,0.7282295227050781,0.8586615340135104,0.39462137222290394,-1.0501303569522662,1.839373101398074,-0.3277544923646829,1.1169972368104908,1.2301197052001882,14.383514362407123,-56.412000750683646,0.7223758645875857,1,0.40840053558349254,-0.5068082809448278,-2.014933586120609,-3.675594329833988,-1.741847991943363,3,-0.043549071095771885,1.5507226022106535,24.66142272949219,-5.705909179008534,24.986173629760746,-1.4193579647940495,24.91728591918945,-0.043549071095771885
1854,2004-01-23,24.10048675537109,24.24810218811035,23.88398742675781,24.139850616455078,4262751.0,-0.003256008264499566,1.8461251751796801,0.07547183611078322,58.43745949527625,77.6129778480837,0.22783377084831002,-0.4228624595847954,-1.4712101721290232,-3.3803905000455288,41.91971384521392,0.3641147613525426,0.9004946242529677,0.24257860183715607,-1.1016927357854485,1.5868499394597606,-0.42955706697414797,0.9147142706484601,1.2801118469238268,14.193449965675528,-52.183385246614236,0.6721356688113028,1,0.5117301940918004,-0.21157932281493785,-2.032155036926266,-3.498456954956051,-1.200595855712887,4,-0.06778271480031484,1.7924506222275858,24.179214477539066,1.5507226022106535,24.66142272949219,-5.705909179008534,24.986173629760746,-0.06778271480031484
1855,2004-01-26,23.736371994018555,24.24810218811035,23.539552688598636,23.93319129943848,3787898.0,-0.015108191176735786,-1.4000000000000168,4.999999999999639,50.86705105173741,74.27722970146702,0.6115163177164646,0.01323650521428732,-1.057905148650974,-2.98781596641485,42.808905179836174,0.7085494995117152,0.8491249617532972,-0.16680450439453054,-1.4236022293505677,1.0899932205615066,-0.7952033668725491,0.46159435808348803,1.5843621612548766,10.526326527281183,-50.75605633880505,0.6283988624780191,1,0.7380714416503906,0.15253543853759766,-1.6262164115905762,-3.0605344772338867,-0.6593437194824254,0,-0.04601985022533717,1.8461251751796801,24.10048675537109,1.7924506222275858,24.179214477539066,1.5507226022106535,24.66142272949219,-0.04601985022533717
1856,2004-01-27,23.8741455078125,24.40555763244629,23.82494163513184,23.93319129943848,4676754.0,0.005804320636222826,-6.375077224988477,0.30000000000001265,56.88621955288616,71.49428960933622,0.5070042069118692,-0.0463047724661223,-1.1384800056977475,-3.09415404656729,43.18511464744209,0.6691856384277344,0.8080824498791372,-0.08020391464233256,-1.2358356921601406,1.0754278628754754,-0.6580198034012383,0.4976119741165732,1.339717759460445,20.00002280205293,-40.99704906562289,0.5778158887589046,1,0.6002979278564453,0.06396675109863281,-1.7639899253845215,-3.129422187805176,-0.7675952911376953,1,-0.07048638451862932,-1.4000000000000168,23.736371994018555,1.8461251751796801,24.10048675537109,1.7924506222275858,24.179214477539066,-0.07048638451862932
1857,2004-01-28,24.385875701904297,24.651580810546875,23.75605392456055,23.86430549621582,4198390.0,0.021434492552805384,-1.4266609469122509,-8.83331718189694,55.140167165700205,68.36172532885683,0.03954377365888462,-0.4607482341823719,-1.5814443494159889,-3.5650258433135775,43.71400845291679,0.8955268859863246,0.7771495504104919,0.354766845703125,-0.6909116656272722,1.4004453570335222,-0.1680724099620754,0.8776061013683254,0.7275289306481909,72.8814756414046,14.734720575582415,0.5228392556651987,1,0.08856773376464844,-0.41332054138183594,-2.2757201194763184,-3.6411523818969727,-1.1317100524902308,2,-0.08918484168675367,-6.375077224988477,23.8741455078125,-1.4000000000000168,23.736371994018555,1.8461251751796801,24.10048675537109,-0.08918484168675367
1858,2004-01-29,23.94303131103516,24.41539764404297,23.89382743835449,24.277624130249023,4027516.0,-0.018159872390170362,-1.4090971160749846,-0.6415106069415882,50.427336268750885,64.76477264993456,0.47184007364407066,0.07180953415288727,-1.0827625421577025,-3.083326223724896,44.27148433683843,0.5215702056884801,0.738648033893675,-0.14269475936889364,-1.03104722798237,0.7456577092445826,-0.5868709936756318,0.3014814749378445,1.0759422048800964,36.28313119722561,-20.524823968330814,0.44417623430673747,1,0.5314121246337855,0.029523849487301135,-1.7885913848876989,-3.1983079910278356,-0.8364810943603551,3,-0.06905050281031455,-1.4266609469122509,24.385875701904297,-6.375077224988477,23.8741455078125,-1.4000000000000168,23.736371994018555,-0.06905050281031455
1859,2004-01-30,23.99223709106445,24.454761505126953,23.82494163513184,24.11032867431641,3646541.0,0.0020551190611612924,-1.7826119931237008,0.35294117647061324,49.565203712973116,60.775030366158035,0.39299583972838903,0.07610992240326553,-1.073456096237507,-3.0900106841305366,43.896599438261134,0.6298198699951136,0.6830374969656035,-0.12498006820679208,-0.9475928479069573,0.6976327114933731,-0.5362864580568747,0.2863263216432905,0.9379711752118105,40.707999512883205,-14.78282893646552,0.4113063898500824,1,0.48220634460449574,-0.019681930541988635,-1.8304166793823207,-3.2475137710571254,-0.7380714416503835,4,-0.06480723742296768,-1.4090971160749846,23.94303131103516,-1.4266609469122509,24.385875701904297,-6.375077224988477,23.8741455078125,-0.06480723742296768
1860,2004-02-02,23.93319129943848,24.376033782958984,23.83478164672852,24.1300106048584,2087465.0,-0.0024610373514506456,-1.749995154569273,1.6666666666665364,48.997148832709776,56.684880400283234,0.33276103685670577,0.17268667122740666,-0.979806193999007,-2.99102649832405,43.228912183457005,0.5412521362304652,0.596229160772836,-0.20223159790038636,-0.9891060784706838,0.584642882669911,-0.5956688381855351,0.19120564238476234,0.9135776321771232,19.78024084478852,-33.92681742569866,0.3934372402851483,2,0.44284248352050426,0.03936386108398082,-1.628677368164066,-3.188467979431156,-0.8758449554443395,0,-0.04317436763247362,-1.7826119931237008,23.99223709106445,-1.4090971160749846,23.94303131103516,-1.4266609469122509,24.385875701904297,-0.04317436763247362
1861,2004-02-03,23.74621391296387,24.277624130249023,23.33289337158203,24.11032867431641,5620650.0,-0.007812471982330038,1.704230965568665,1.8499951545692745,44.50705440314653,53.0322300289904,0.36358833833253,0.3848194612344109,-0.7561941230539055,-2.7679351627050046,41.95914125252716,0.9447307586669922,0.4957400263898535,-0.3926533699035595,-1.1716484248956043,0.3863416850884853,-0.7821508973995819,-0.0031558424075370795,1.0221220440707128,31.343328916994306,-20.979944426639126,0.38949752749602295,2,0.2706251144409144,0.3837966918945277,-1.370352745056156,-3.0014905929565465,-0.934890747070316,1,-0.028180729815729055,-1.749995154569273,23.93319129943848,-1.7826119931237008,23.99223709106445,-1.4090971160749846,23.94303131103516,-0.028180729815729055
1862,2004-02-04,23.31321144104004,23.362415313720703,22.49641227722168,23.086870193481445,10417199.0,-0.018234589880765872,4.333368573140219,-0.6216206305886297,36.41161880896978,50.13769547690557,0.6540115044515993,0.8530317044623814,-0.2886124302920976,-2.2968845578854626,40.49422432397816,1.249801635742191,0.31121981281338407,-0.8202433586120605,-1.6214146328550214,-0.019072084369099684,-1.220828995733541,-0.4196577214905801,1.3402891091583413,41.708554949212996,-6.7857781997446125,0.4005856371214806,2,0.2607851028442383,0.6396617889404297,-0.8364806175231934,-2.568488121032715,-1.8599395751953125,2,-0.00886455411292808,1.704230965568665,23.74621391296387,-1.749995154569273,23.93319129943848,-1.7826119931237008,23.99223709106445,-0.00886455411292808
1863,2004-02-05,23.1262321472168,23.362415313720703,22.919572830200195,23.22464370727539,2951965.0,-0.008020314759985547,1.3684280322350302,-0.43479286749585516,32.64248704663213,47.27158742705622,0.7553506697730974,1.0186044031891122,-0.07866575511781448,-2.08984261073466,38.72350094939174,0.4428424835205078,0.09714148992871685,-0.9604780197143512,-1.8797996036633542,-0.04115643576534822,-1.420138811688851,-0.5008172277398515,1.3115595756839085,32.16075360924265,-10.23223308926903,0.4596607919745007,2,0.4477643966674769,0.8266410827636683,-0.5412507057189977,-2.381508827209476,-1.7713699340820348,3,0.005531964800096656,4.333368573140219,23.31321144104004,1.704230965568665,23.74621391296387,-1.749995154569273,23.93319129943848,0.005531964800096656
1864,2004-02-06,22.890050888061523,23.23448371887207,22.634185791015625,23.03766441345215,3429603.0,-0.010212699485666166,1.2181822026133657,1.4999612373052715,21.547014866638236,44.01380562871187,0.8959988776264645,1.237633467918009,0.18360529536962034,-1.8308401425138499,36.87236691346494,0.6002979278564453,-0.09428351688688608,-1.1454863548278809,-2.2081636470388695,-0.08280906261689225,-1.676825000933377,-0.6141477087223848,1.3536028902712829,20.94244025397199,-14.83975830289042,0.531338646105495,2,0.6839456558227539,1.0628223419189453,-0.3050694465637207,-2.145327568054199,-2.2831001281738317,4,0.00945822836620236,1.3684280322350302,23.1262321472168,4.333368573140219,23.31321144104004,1.704230965568665,23.74621391296387,0.00945822836620236
1865,2004-02-09,23.23448371887207,23.51987075805664,23.02782440185547,23.02782440185547,3288178.0,0.015047272393360567,-3.7619082778798143,-1.4000025842464336,27.17950068680898,40.71305908803663,0.5284594775619098,0.8761145177710539,-0.1492326252589109,-2.140317877669929,34.58813888026837,0.6298198699951172,-0.1912179674504948,-0.7616896629333496,-1.883211286321572,0.35983196045487276,-1.322450474627459,-0.2009288512392402,0.8344459093496219,41.43647710383052,9.989430696940595,0.5607608116941105,2,0.33951282501220703,0.7183895111083984,-0.5240302085876465,-2.4061126708984375,-2.617692947387699,0,0.0008470999734764284,1.2181822026133657,22.890050888061523,1.3684280322350302,23.1262321472168,4.333368573140219,23.31321144104004,0.0008470999734764284
1866,2004-02-10,23.441144943237305,23.539552688598636,23.13607406616211,23.19511985778809,2416461.0,0.008894590767143828,-1.2162051733350292,1.190486298904449,33.59790923508329,38.31947487352363,0.2837580646981692,0.6590656171961093,-0.33626519832036195,-2.3070105334295867,32.16616973420713,0.403478622436527,-0.26654586517576107,-0.5269818305969238,-1.6756094364155096,0.621645775221662,-1.1012956335062185,0.04733197231237085,0.47053294988438665,90.56620333293075,59.1938307683983,0.5743138029092929,2,0.03444194793701172,0.5117282867431641,-0.6052193641662598,-2.297863006591797,-2.3126258850097656,1,-0.016372860633408926,-3.7619082778798143,23.23448371887207,1.2181822026133657,22.890050888061523,1.3684280322350302,23.1262321472168,-0.016372860633408926
1867,2004-02-11,23.608440399169922,23.608440399169922,23.362415313720703,23.51003074645996,3142827.0,0.007136829550677737,4.000019381723035,0.39999844946817337,41.61852042308189,37.34071755733819,-0.006050154589530621,0.4750478990492013,-0.5009356721000273,-2.417402768817329,30.20587382114591,0.24602508544921875,-0.28495205848741634,-0.3336078643798821,-1.4904144195980393,0.8231986908382751,-0.9120111419889589,0.24479541322919474,0.1617109323617676,100.0,63.73248662574815,0.5784032776090778,2,-0.13285350799560547,0.3444328308105469,-0.7183899879455566,-2.219135284423828,-3.5329017639160156,2,-0.03376407843122042,-1.2162051733350292,23.441144943237305,-3.7619082778798143,23.23448371887207,1.2181822026133657,22.890050888061523,-0.03376407843122042
1868,2004-02-12,23.539552688598636,23.79541778564453,23.17543792724609,23.6182804107666,3696526.0,-0.0029179272076653717,1.8636319586993266,-0.7999999999999639,41.73914215907967,36.47115516246114,-0.0004634863630599284,0.507974774204822,-0.42287250637650686,-2.293320309516428,28.258027713021338,0.619979858398441,-0.34216535316191354,-0.36313171386718324,-1.5183862704988833,0.7921228427645168,-0.940758992183035,0.21449556444866857,-1.0431404113769567,77.96606550376168,37.299151140986325,0.5776272783158501,2,-0.10332965850830433,0.4133205413818324,-0.5363316535949743,-1.8648605346679723,-3.86749267578125,3,-0.08862873693281348,4.000019381723035,23.608440399169922,-1.2162051733350292,23.441144943237305,-3.7619082778798143,23.23448371887207,-0.08862873693281348
1869,2004-02-13,23.07702827453613,23.549394607543945,22.880210876464844,23.48050880432129,3634239.0,-0.019648819167516707,1.4727245817064403,5.125012113577173,40.56339135476635,35.5340709982452,0.35602593531672255,0.9093905615138915,0.05823557079465047,-1.7816586443116869,26.224078167850696,0.6691837310791016,-0.4482904977903104,-0.7572614669799833,-1.9390124039749495,0.42448947001498283,-1.3481369354774664,-0.16638599848250024,-0.5546358871459915,21.505235165640922,-22.025217833509135,0.5908754684974831,2,0.3099899291992223,0.8758449554443395,0.029523372650150037,-1.2104368209838832,-3.8970165252685547,4,-0.07462685580281814,1.8636319586993266,23.539552688598636,4.000019381723035,23.608440399169922,-1.2162051733350292,23.441144943237305,-0.07462685580281814
1870,2004-02-16,23.06718826293945,23.06718826293945,22.722753524780273,22.919572830200195,2227580.0,-0.00042639855875803434,3.666649438579893,-0.36585515741702496,38.01171744832096,34.81236689215347,0.25714659905563764,0.815321141810518,0.09359032533794931,-1.7190971065605716,23.5396316598931,0.3542747497558558,-0.5118830430930608,-0.6745965957641644,-1.78701108277847,0.43781789125014114,-1.2308038392713172,-0.11838935225701164,-0.5193353675842225,32.110209198324654,-13.801972763613392,0.5562072435071534,2,0.0787267684936559,0.8856849670410192,0.18697786331177113,-1.0431404113769496,-3.660833358764645,0,-0.10665528347052433,1.4727245817064403,23.07702827453613,1.8636319586993266,23.539552688598636,4.000019381723035,23.608440399169922,-0.10665528347052433
1871,2004-02-17,23.26400756835937,23.30336952209473,22.85068702697754,23.02782440185547,2715714.0,0.008532435907506741,1.875022713231778,1.5999896631478443,31.612922990739165,34.27917846790562,-0.017061107618015825,0.5089608874489322,-0.07268038579357139,-1.855387012961689,20.178848850328283,0.45268249511719105,-0.5774785397073678,-0.39166898727417276,-1.3551537136546514,0.5718157391063059,-0.8734113504644121,0.09007337591606657,-0.6912033751983593,50.458849364758684,7.629360702784645,0.4817423631902388,2,-0.04920578002929332,0.6888656616210973,0.04920434951782582,-1.0972661972045863,-4.0446319580078125,1,-0.1137902310724569,3.666649438579893,23.06718826293945,1.4727245817064403,23.07702827453613,1.8636319586993266,23.539552688598636,-0.1137902310724569
1872,2004-02-18,23.00814247131348,23.33289337158203,22.712913513183594,23.31321144104004,3347614.0,-0.01099832418357205,2.6000044301203884,-1.2916626288077053,33.67700959029919,34.39412541720197,0.21342280249113443,0.668911126937985,0.22185933198471375,-1.5426942323493371,18.318857021332303,0.6199798583984375,-0.6496878083747006,-0.5648700714111285,-1.4451268077486432,0.3153866649263861,-1.0049984395798859,-0.12474170324237122,-0.41088600630279615,27.272775326671034,-15.707945021445997,0.4401283681687578,2,0.206659317016598,0.9447307586669886,0.30506944656371715,-0.7282304763793981,-3.414810180664066,2,-0.08169383579875922,1.875022713231778,23.26400756835937,3.666649438579893,23.06718826293945,1.4727245817064403,23.07702827453613,-0.08169383579875922
1873,2004-02-19,23.1262321472168,23.372257232666016,22.988460540771484,23.03766441345215,4005405.0,0.005132516718833635,-3.1053157739036408,-0.2903203621267594,35.23487051943127,35.9149982675123,0.10653658684466549,0.4931752345328526,0.1496898507671638,-1.5907505997091356,17.33512776658033,0.38379669189453125,-0.6921130452359847,-0.3941312789916971,-1.247266669679579,0.45900411169618494,-0.8206989743356381,0.032436416352243924,-0.505012455793441,49.411593019835934,5.889611717924915,0.42656769534394084,2,0.12793350219726207,0.8266410827636683,0.2042012214660609,-0.8167972564697301,-3.2868766784668004,3,-0.13191485290568783,2.6000044301203884,23.00814247131348,1.875022713231778,23.26400756835937,3.666649438579893,23.06718826293945,-0.13191485290568783
1874,2004-02-20,22.466890335083008,23.07702827453613,22.22086524963379,23.07702827453613,7076933.0,-0.02851055926173185,1.8064572600410354,-6.88894153117229,29.247900938099235,36.14482051765567,0.7817499729861801,1.0791875489810252,0.8437955528842025,-0.8754977479924406,16.9307353592569,0.9053668975830114,-0.6827412283155354,-0.9717932701110854,-1.90052421964754,-0.043062320574630775,-1.436158744879311,-0.5074277953428599,1.3285274505615234,21.367621893745,-24.118298293516066,0.46436547476822726,2,0.5412511825561523,1.3482093811035156,0.9373502731323242,-0.1574554443359375,-2.381509780883789,4,-0.12439773731842962,-3.1053157739036408,23.1262321472168,2.6000044301203884,23.00814247131348,1.875022713231778,23.26400756835937,-0.12439773731842962
1875,2004-02-23,22.644027709960934,22.96877861022949,22.437366485595703,22.59482192993164,3031039.0,0.007884374394319993,-1.9189112738472949,-0.08064697644174926,34.35753509425862,36.22922339089737,0.5722237776191612,0.8601171629858477,0.7000728657156721,-0.9948121538653005,17.336095027372124,0.5314121246337855,-0.6368053132251106,-0.7400386810302777,-1.722009781711261,0.24193241965070555,-1.231024231370771,-0.2490531306897843,1.119899024963381,36.75225002112082,-10.087934564826064,0.4909855503404917,2,0.3641138076782262,1.1710720062255895,0.8389401435852086,-0.3198318481445277,-2.7653083801269496,0,-0.1529770235694229,1.8064572600410354,22.466890335083008,-3.1053157739036408,23.1262321472168,2.6000044301203884,23.00814247131348,-0.1529770235694229
1876,2004-02-24,22.19134330749512,22.722753524780273,21.84691047668457,22.6932315826416,5047383.0,-0.019991337595240632,2.1228127443979736,-10.199782928909881,34.16665948823528,35.40123884258108,0.9264009629797059,1.2440492261820815,1.1828696711066833,-0.48069333229124567,17.762505746765715,0.8758430480957031,-0.5379985691663514,-1.108582973480221,-2.1964189763206683,-0.02074697063977382,-1.6525009749004447,-0.5646649720599974,1.5417221977233844,22.58062499296653,-23.879724508546563,0.5439180014202231,2,0.62982082366943,1.4367790222167933,1.5843930244445765,0.7725152969360316,-2.6964206695556676,1,-0.12549886524353338,-1.9189112738472949,22.644027709960934,1.8064572600410354,22.466890335083008,-3.1053157739036408,23.1262321472168,-0.12549886524353338
1877,2004-02-25,22.21102523803711,22.39800262451172,22.014205932617188,22.11261558532715,2689962.0,0.0008869192941258763,-1.599993539425655,-0.19607880395540053,36.44315659567918,34.81279600220325,0.7684618378108432,1.1099884887612674,1.186852930478853,-0.44118819564013734,17.832743446292472,0.38379669189453125,-0.4800751119172446,-0.9801585197448723,-2.045498560601345,0.08518152111160049,-1.512828540173107,-0.4474884993166377,1.4465940660400385,23.870949993810342,-23.390337651232592,0.5326700204282356,2,0.48712730407714844,1.3186874389648438,1.8771610260009766,0.9348907470703125,-2.450397491455078,2,-0.13469209978485153,2.1228127443979736,22.19134330749512,-1.9189112738472949,22.644027709960934,1.8064572600410354,22.466890335083008,-0.13469209978485153
1878,2004-02-26,22.289752960205078,22.45704841613769,22.05356979370117,22.19134330749512,2650759.0,0.0035445334613886104,-1.157889636388634,0.9999999999999639,40.6727783431615,34.824950112024936,0.5518378887674622,0.9497445340692217,1.1201857727016318,-0.4648555198776023,17.85192941349873,0.40347862243652344,-0.4709524116602566,-0.8187668800354011,-1.894983052491721,0.25744929242091885,-1.356874966263561,-0.2806587938072411,1.2954379907763673,36.0000062021659,-13.987722663488285,0.5381080862281596,2,0.31983089447021484,0.9840946197509766,1.8402576446533203,0.8561630249023438,-1.9681911468505895,3,-0.12097131243983317,-1.599993539425655,22.21102523803711,2.1228127443979736,22.19134330749512,-1.9189112738472949,22.644027709960934,-0.12097131243983317
1879,2004-02-27,22.437366485595703,22.742435455322266,22.11261558532715,22.31927490234375,4428478.0,0.006622483688095038,-1.3703716997114266,1.2000000000000433,36.80780422269959,34.69118197584478,0.3396657150707014,0.7164016349397535,0.986279534957486,-0.5533200664287463,17.793631112284856,0.6298198699951172,-0.5168376392973748,-0.5934098243713386,-1.6245313857258274,0.43771173698315025,-1.108970605048583,-0.07784904369409418,1.0782932464138675,52.63149841375645,1.497565230959566,0.5155607806772442,2,0.17221736907958984,0.8118791580200195,1.6926441192626953,0.7085494995117188,-1.8304157257080114,4,-0.11578948084275265,-1.157889636388634,22.289752960205078,-1.599993539425655,22.21102523803711,2.1228127443979736,22.19134330749512,-0.11578948084275265
1880,2004-03-01,22.899890899658203,23.04750633239746,22.555458068847656,22.683391571044922,3845269.0,0.020614024126201835,-1.0833333333333333,1.8333171818974707,41.74170556117216,35.816602261448445,-0.166605860792302,0.18181766398850385,0.5494646424597143,-0.9620477364427806,17.47979230235197,0.6101398468017578,-0.553898807077239,-0.07922039031982564,-1.0195056935491174,0.8610649129094661,-0.5493630419344697,0.39092226129481844,0.549018862138368,87.70481906656202,39.84205158261632,0.47014265161464575,3,-0.29030704498291016,0.34935474395751953,1.3506712913513184,0.24602508544921875,-2.0961227416992188,0,-0.12290496744248647,-1.3703716997114266,22.437366485595703,-1.157889636388634,22.289752960205078,-1.599993539425655,22.21102523803711,-0.12290496744248647
1881,2004-03-02,23.07702827453613,23.22464370727539,22.84084510803223,23.00814247131348,3516908.0,0.007735293397427068,1.1081078249572884,0.3181802163723815,41.91614890072289,36.732062184828855,-0.416896631324601,-0.050619205152255375,0.3942801703209362,-1.0845978124608422,18.25561670654504,0.3837985992431605,-0.5495880281469319,0.13137626647948863,-0.739001627881958,1.0017541608409353,-0.3038126807012347,0.566565213660212,0.30780151585596016,87.80478965298781,44.61463467379491,0.43518894718072315,3,-0.4674444198608363,0.1722173690795934,1.1046471595764196,0.06888771057129262,-2.1158046722412074,1,-0.1385927558199187,-1.0833333333333333,22.899890899658203,-1.3703716997114266,22.437366485595703,-1.157889636388634,22.289752960205078,-0.1385927558199187
1882,2004-03-03,23.106550216674805,23.244325637817386,22.90973281860352,22.92941474914551,3501068.0,0.0012792783276713848,-2.0909363216690586,2.5714364824456672,43.33331375577775,37.63188921108957,-0.4816411586156164,-0.1016280489504986,0.3875067997669355,-1.0597493989832714,18.661771914921175,0.3345928192138672,-0.5356314825688457,0.17123126983642578,-0.6855745275904823,1.0280370672633339,-0.25717162887702827,0.5996341685498798,0.21676280116898283,88.42958261986621,47.58783755169773,0.4284028987134541,3,-0.5609321594238281,0.14269542694091797,1.0997276306152344,0.03936576843261719,-2.3716678619384766,2,-0.15630319302831397,1.1081078249572884,23.07702827453613,-1.0833333333333333,22.899890899658203,-1.3703716997114266,22.437366485595703,-0.15630319302831397
1883,2004-03-04,23.254165649414066,23.28368949890137,22.96877861022949,23.1557559967041,2453564.0,0.006388466965213002,2.9999515462792696,0.555561537633282,53.02014208530986,40.27324933855742,-0.6807934956702866,-0.25209251383590114,0.2648242691043343,-1.1525269139138068,19.05786386344394,0.3149108886718821,-0.5145759840378474,0.3124500274658253,-0.5522310941057889,1.1771311490374394,-0.11989053331998178,0.7447905882516324,-1.4072551727294957,97.47890810775596,51.95264099458038,0.43234056078580746,3,-0.6888656616210973,-0.10332965850830433,0.9693336486816371,-0.10824966430664418,-2.519283294677738,3,-0.15023277788167222,-2.0909363216690586,23.106550216674805,1.1081078249572884,23.07702827453613,-1.0833333333333333,22.899890899658203,-0.15023277788167222
1884,2004-03-05,23.106550216674805,23.33289337158203,22.58498191833496,23.2049617767334,3917584.0,-0.006347913529332838,3.222211454598314,-1.000019381722999,50.640995775149285,42.082522747545276,-0.4837742674568233,-0.0921504680163352,0.4361713621242167,-0.9478611000365973,19.24429422110946,0.7479114532470703,-0.49041584647155645,0.15400962829589915,-0.7133646854188633,1.0213839420106616,-0.2796775285614821,0.5876967851532804,-1.2309041595458972,70.8859175662414,22.68513137121886,0.4336871568573806,3,-0.5166482925415039,0.04428577423095703,1.1169490814208984,0.03936576843261719,-2.3716678619384766,4,-0.12052809169715584,2.9999515462792696,23.254165649414066,-2.0909363216690586,23.106550216674805,1.1081078249572884,23.07702827453613,-0.12052809169715584
1885,2004-03-08,23.254165649414066,23.40177917480469,22.93925476074219,23.214801788330078,2364811.0,0.006388466965213002,1.7647159421280667,-0.3999922474610796,49.837117510246564,43.82368474999097,-0.5986996110040366,-0.251089253172335,0.30814714407793886,-1.0396598197861486,19.986336688077976,0.4625244140625,-0.47657692797148243,0.3006409645080588,-0.5681237762384193,1.1694057052545368,-0.13374140586518024,0.7350233348812978,-1.3202296997070349,81.9277642987412,32.607582160353395,0.43438237037323957,3,-0.5461730957031286,-0.1426935195922887,0.9693336486816371,-0.09348869323731179,-1.9485092163085973,0,-0.11383830877600531,3.222211454598314,23.106550216674805,2.9999515462792696,23.254165649414066,-2.0909363216690586,23.106550216674805,-0.11383830877600531
1886,2004-03-09,23.05734634399414,23.450984954833984,23.00814247131348,23.19511985778809,3699756.0,-0.008463830024573848,-2.7500222084037427,-3.4999999999997744,50.83055002327736,45.4222840197241,-0.297393331618661,-0.0890637907627081,0.5220400305491566,-0.7921584510395405,20.766516021544533,0.44284248352050426,-0.3784548520102966,0.12301158905029297,-0.7168772735790796,0.9629004516796655,-0.2969328422643933,0.5429560203649793,-1.0353398007812515,54.545354433028294,2.3356815953553536,0.41994443131468656,3,-0.3050689697265625,0.00492095947265625,1.116948127746582,0.2853879928588867,-1.8697795867919922,1,-0.0977379682992946,1.7647159421280667,23.254165649414066,3.222211454598314,23.106550216674805,2.9999515462792696,23.254165649414066,-0.0977379682992946
1887,2004-03-10,22.811323165893555,23.19511985778809,22.58498191833496,22.9490966796875,3429371.0,-0.010670056060664956,-1.0666668820198526,0.9999999999999742,44.904483170903134,45.89247344502872,0.04775941532445316,0.09926900779020542,0.7826299991319559,-0.48427015774018756,21.97997432500669,0.6101379394531286,-0.3173956685138357,-0.08315572738647603,-0.861772154773579,0.695460700000627,-0.4724639410800293,0.30615248630707725,-0.6749983497509788,26.13631107733985,-25.335615534794915,0.3893082136935517,3,-0.02952289581298828,0.009840965270996094,1.262101650238037,0.6199798583984375,-1.6139163970947266,2,-0.08110443879751861,-2.7500222084037427,23.05734634399414,1.7647159421280667,23.254165649414066,3.222211454598314,23.106550216674805,-0.08110443879751861
1888,2004-03-11,21.453271865844727,22.30943489074707,21.158042907714844,22.14213752746582,11948190.0,-0.05953408709229657,1.249998136372785,4.999986155912118,36.62337910779569,45.87198176559495,1.4244766743790294,1.3628831769347514,2.139767750568801,0.9239776219477349,23.49025175414822,1.653280258178711,-0.2506926927776192,-1.336892986297606,-2.2908858066047664,-0.38290016599044563,-1.813889396451188,-0.859896576144024,1.9977130889892578,12.875552546162664,-40.65268552473859,0.476996410153581,3,0.8512420654296875,1.023458480834961,2.3101630210876465,1.9878721237182617,-0.09840965270996094,3,-0.03348624469035566,-1.0666668820198526,22.811323165893555,-2.7500222084037427,23.05734634399414,1.7647159421280667,23.254165649414066,-0.03348624469035566
1889,2004-03-12,21.354862213134766,21.42374992370605,20.046016693115234,20.94154167175293,7866190.0,-0.0045871628964268,3.999975772930108,-0.6000016612951456,32.62599414949136,44.859124942074864,1.5122099599815968,1.3972973532236779,2.2196044343787555,1.0731496401667542,24.862975911000017,1.4072551727294922,-0.1977078341748424,-1.3491943359375007,-2.4872902689923677,-0.2110984028826337,-1.918242302464936,-0.7801463694100654,2.0502639007568355,38.43928693064693,-16.5000321136518,0.5690479665274343,3,0.39363861083984375,0.5658550262451172,2.4085726737976074,2.0862817764282227,0.04920387268066406,4,-0.029032257488278534,1.249998136372785,21.453271865844727,-1.0666668820198526,22.811323165893555,-2.7500222084037427,23.05734634399414,-0.029032257488278534
1890,2004-03-15,20.60695075988769,21.197406768798828,20.46917724609375,21.108837127685547,6005722.0,-0.03502300533632363,1.1449249308296232,-1.2142787922417817,30.22114238964069,43.55967977417684,2.12402726667084,2.0569020237636337,2.933206859664743,1.8612330723861596,26.05724935389061,0.8856849670410156,-0.18768580687651593,-1.974093914031986,-3.4334265514721203,-0.5147612765918517,-2.703760232752053,-1.2444275953119188,2.6638109771728544,16.473988115510675,-40.80044085765442,0.729666318720067,3,1.1415500640869176,1.313766479492191,3.1564841270446813,2.8341932296752965,0.7872753143310582,0,0.006208176859317849,3.999975772930108,21.354862213134766,1.249998136372785,21.453271865844727,-1.0666668820198526,22.811323165893555,0.006208176859317849
1891,2004-03-16,20.61679077148437,20.67583656311035,19.92792320251465,20.498699188232425,7259524.0,0.00047750934678969514,5.333333333333333,-0.23529545895040088,30.04925638046285,42.08367339914186,1.9316341402442205,1.937929175053263,2.884975039930591,1.885116277947592,27.98637224727713,0.7479133605957031,-0.17856531470067338,-1.8318930625915577,-3.4962129354641434,-0.16757318971897206,-2.6640529990278488,-0.9997331261552667,2.5249811638183637,21.084361966943487,-38.745864685866664,0.8321599364362925,3,1.072663307189945,1.2448797225952184,3.1466441154480016,2.824353218078617,0.570775985717777,1,0.03341284631815178,1.1449249308296232,20.60695075988769,3.999975772930108,21.354862213134766,1.249998136372785,21.453271865844727,0.03341284631815178
1892,2004-03-17,21.12851905822754,21.17772483825684,20.61679077148437,20.734882354736328,6856442.0,0.02482094776122734,1.279996123655389,3.3333171818976712,36.88886630076788,40.29130942308164,1.2402394435349713,1.3472376831059982,2.348258275344964,1.4074437524093,29.422233896544636,0.560934066772468,-0.21257480431426856,-1.226183605194091,-2.9679615774030417,0.5155943670148595,-2.0970725912985664,-0.3552946190896158,1.8204219531079104,50.41318342653119,-11.917877293303071,0.8708889861044756,3,0.5609350204467773,0.7331514358520508,2.5857110023498535,2.312624931335449,0.04920578002930043,2,0.0027946918007779598,5.333333333333333,20.61679077148437,1.1449249308296232,20.60695075988769,3.999975772930108,21.354862213134766,0.0027946918007779598
1893,2004-03-18,20.075538635253906,20.902177810668945,19.859037399291992,20.872655868530273,10087314.0,-0.04983692515655036,1.4367852965747703,-2.0250073893177114,27.859774771102238,37.7600626448542,2.005851423180193,2.276675657397213,3.3428778599109776,2.4861885331140883,31.203702949705253,1.2694816589355469,-0.29606995683263904,-2.12662935256958,-4.102510196727604,-0.15074850841155651,-3.11456977464859,-1.13868893049057,2.692141307552294,13.836486420595866,-47.66755966857213,0.9879404220790117,3,1.579472541809082,1.7516889572143555,3.6386914253234863,3.365605354309082,1.5351886749267578,3,0.05588234288144345,1.279996123655389,21.12851905822754,5.333333333333333,20.61679077148437,1.1449249308296232,20.60695075988769,0.05588234288144345
1894,2004-03-19,19.672060012817386,20.272357940673828,19.53428649902344,20.20347023010254,13944425.0,-0.02009802226317281,1.2058795026877784,0.6666650714612117,19.40298399522412,34.37849225429615,2.0907819421069753,2.592980403774977,3.686862727706611,2.908318671085155,31.9807690830199,0.7380714416503871,-0.41276199277746173,-2.3903664588928173,-4.660785566575182,-0.11994735121045252,-3.5255760127339997,-1.255156905051635,2.8629285265076767,8.284037919431547,-47.844230033267955,1.135209553841182,3,1.8205757141113246,1.869780540466305,4.022488117218014,3.769083976745602,2.2831001281738246,4,0.08554275450669357,1.4367852965747703,20.075538635253906,1.279996123655389,21.12851905822754,5.333333333333333,20.61679077148437,0.08554275450669357
1895,2004-03-22,19.180011749267575,19.485082626342773,18.717487335205078,19.485082626342773,8952070.0,-0.02501254384285201,4.032242333302072,0.5740779291631478,15.140836780021687,30.412968560601076,2.172608626179052,2.9641822833575837,4.108983154836228,3.415560891382899,32.94738364544955,0.9545726776123082,-0.61037652110614,-2.709213924407962,-5.298885644897318,-0.1195422039186056,-4.00404978465264,-1.4143780641632837,3.0549065860273252,18.799990386650297,-31.94493750776503,1.2948358602446788,3,1.7762918472290075,1.9042243957519567,4.489933967590336,4.261132240295414,3.0900592803955114,0,0.11595688082061706,1.2058795026877784,19.672060012817386,1.4367852965747703,20.075538635253906,1.279996123655389,21.12851905822754,0.11595688082061706
1896,2004-03-23,19.406354904174805,19.819673538208008,19.248899459838867,19.26858139038086,6427324.0,0.011800991462681099,-5.444422909196628,-0.45161149145018076,18.027234652984447,27.42660761416566,1.5353694733744945,2.654599639854421,3.814535096252669,3.204625062428807,33.02732844857462,0.6396617889404332,-0.8064625701420631,-2.343621349334718,-5.15491295613009,0.4676702574606537,-3.749267152732404,-0.9379755459370323,2.4064717111093152,28.000043415126875,-17.23537526346103,1.405645803397686,3,1.1071062088012695,1.6778812408447266,4.143039226531982,4.034789085388184,2.470077514648434,1,0.10243403152522501,4.032242333302072,19.180011749267575,1.2058795026877784,19.672060012817386,1.4367852965747703,20.075538635253906,0.10243403152522501
1897,2004-03-24,19.21937561035156,19.603172302246094,18.933988571166992,19.416194915771484,5325735.0,-0.009634951784944557,1.344828738512949,-1.4285714285714544,15.371625382233077,25.065301644658703,1.295482219024155,2.746789698585218,3.925708284939194,3.4060808249493526,33.17199984932686,0.6691837310791016,-1.0407529104087736,-2.381018161773685,-5.399726056913661,0.6376897333662903,-3.890372109343673,-0.8716642142036974,2.222010291323077,22.972969433572356,-15.007348631463362,1.5093539475699884,3,0.8512430191040075,1.8648605346679723,4.3644618988037145,4.221768379211429,3.129423141479492,2,0.10240661230381076,-5.444422909196628,19.406354904174805,4.032242333302072,19.180011749267575,1.2058795026877784,19.672060012817386,0.10240661230381076
1898,2004-03-25,19.593332290649414,19.809833526611328,19.46540069580078,19.504764556884766,4790953.0,0.019457275193500045,-3.11765913055375,-0.44999515456923306,20.975623745701483,23.770816044237606,0.7039784711121904,2.2772205933359473,3.472382905891635,3.0448367155685148,33.35007808518871,0.5904579162597692,-1.282755318411315,-1.8722404479980455,-5.000191952559881,1.25571105656379,-3.436216200278963,-0.3082646957171278,1.5211857830488746,56.32912168792934,21.581228656680977,1.5639757522809175,3,0.36411476135253906,1.4909038543701172,3.9905052185058594,3.847811698913574,2.775148391723633,3,0.0808638634870471,1.344828738512949,19.21937561035156,-5.444422909196628,19.406354904174805,4.032242333302072,19.180011749267575,0.0808638634870471
1899,2004-03-26,19.83935546875,19.977128982543945,19.66221809387207,19.849197387695312,3379767.0,0.012556474542005036,1.3703788781531305,-0.11112307526650156,22.239991416207943,22.88402149163397,0.24627126881867412,1.9252920517375998,3.1444064020881903,2.790301634293968,34.16906893861975,0.38379669189453125,-1.5048117086252049,-1.4963167190551765,-4.669795613061865,1.677162174951512,-3.083056166058519,0.09042272794816597,0.9875189163291047,89.062483438444,57.79231781884952,1.5867394470033434,3,0.10825061798095703,1.2448806762695312,3.7641639709472656,3.6017885208129883,2.0075550079345703,4,0.0892857554884201,-3.11765913055375,19.593332290649414,1.344828738512949,19.21937561035156,-5.444422909196628,19.406354904174805,0.0892857554884201
1900,2004-03-29,20.08538055419922,20.19363021850586,19.711423873901367,19.967287063598636,3376549.0,0.012400860795944046,1.8823472406696955,-11.999031007751578,26.031755309985073,22.437632483803107,-0.09109907161960962,1.5363701596585102,2.802369076796687,2.540408645522966,35.61893382086582,0.4822063446044922,-1.5950887305010824,-1.1095661163330064,-4.240312620457683,2.02118038779167,-2.674939368395343,0.45580713572933007,0.4883673848950032,91.40631269731911,60.47451972371907,1.5653732520623378,3,-0.13777446746826172,0.9988555908203125,3.326240062713623,3.3557634353637695,1.4170951843261719,0,0.09309156885260417,1.3703788781531305,19.83935546875,-3.11765913055375,19.593332290649414,1.344828738512949,19.21937561035156,0.09309156885260417
1901,2004-03-30,19.878719329833984,20.08538055419922,19.593332290649414,20.075538635253906,4013566.0,-0.010289136608966465,3.5454145009250286,-1.66663974804172,26.198084550859065,21.24976784492435,-0.0001602537544940219,1.57171945816307,2.9064162788614993,2.7358328045965052,37.57333462587309,0.4920482635498047,-1.6781568050562257,-1.1563118934631333,-4.208015100048829,1.8953913131225626,-2.682163496755983,0.3695397098297164,0.4722773367935389,74.99996214501488,41.666220215510975,1.5258516032928482,3,-0.06888675689697266,1.2055168151855469,3.5329012870788574,3.6509933471679688,2.1945323944091797,1,0.1202970704576607,1.8823472406696955,20.08538055419922,1.3703788781531305,19.83935546875,-3.11765913055375,19.593332290649414,0.1202970704576607
1902,2004-03-31,19.494922637939453,20.046016693115234,19.27842140197754,19.91808319091797,7073254.0,-0.019306912358208583,1.2608663898923052,2.149995154569241,31.119547871998165,21.611964856135003,0.14253033265856985,1.7613755327077243,3.191492812413358,3.1124890248785952,39.758117430734806,0.7675952911376953,-1.7056087779005225,-1.3595272064208999,-4.321204896569885,1.602150483728085,-2.840366051495394,0.1213116386535944,0.6987075805664062,23.655938628647885,-11.758946282928637,1.4808388450744925,3,0.0,1.5893135070800781,3.7297205924987793,4.0347900390625,2.01739501953125,2,0.12216051456644839,3.5454145009250286,19.878719329833984,1.8823472406696955,20.08538055419922,1.3703788781531305,19.83935546875,0.12216051456644839
1903,2004-04-01,19.76062774658203,19.82951545715332,19.38667106628418,19.6326961517334,4420834.0,0.01362945181046693,2.333328547739884,-0.30232400905083434,35.11029071200862,23.35722115799995,-0.19281958181300496,1.2864823826910552,2.843665057774242,2.84001607507021,42.15268991548477,0.4428443908691406,-1.7332751787352123,-0.9191452026367202,-3.6908959508742214,1.852605545600781,-2.305020576755471,0.46673017148203044,0.3247528076171875,52.68812274270424,16.926461281024444,1.3858753741187508,4,-0.3050689697265625,1.3236083984375,3.353304862976074,3.867494583129883,1.7024860382080078,3,0.13097615310812638,1.2608663898923052,19.494922637939453,3.5454145009250286,19.878719329833984,1.8823472406696955,20.08538055419922,0.13097615310812638
1904,2004-04-02,20.32156181335449,20.44949531555176,19.672060012817386,19.721263885498047,4715504.0,0.0283864497609132,-1.2253584950986105,4.692335216853252,47.238082439988574,26.92358178688516,-0.728547479047851,0.5335621313573817,2.2079712749044127,2.272836031479873,43.61936770944167,0.777435302734375,-1.8216694861250282,-0.21896171569824574,-2.746436835712025,2.3085134043155335,-1.4826992757051372,1.0447758443086457,-1.6040744781494105,89.07553991986651,48.7725601811472,1.2637375600068903,4,-0.6298198699951136,0.7626743316650426,2.620153903961185,3.3065605163574254,0.3936386108398473,4,0.10072645438469241,2.333328547739884,19.76062774658203,1.2608663898923052,19.494922637939453,3.5454145009250286,19.878719329833984,0.10072645438469241
1905,2004-04-05,20.60695075988769,20.8431339263916,20.26251792907715,20.518381118774414,4211602.0,0.014043652213072466,1.0701685186948302,0.1475428066685892,49.90959276966467,30.46606602207185,-0.8831070188686567,0.04182631853485219,1.8613357763180254,1.9933250597683063,45.10479469647496,0.5806159973144531,-1.7548661254184026,0.19878797531127645,-1.9841020200800088,2.3816779707025617,-0.8926570223843662,1.290232973006919,-1.8548232650756802,84.9056511775316,40.429578367125806,1.091444997695642,4,-0.7183895111083949,0.4772853851318395,2.322463989257816,3.0211715698242223,0.12793159484863637,0,0.060171916323035646,-1.2253584950986105,20.32156181335449,2.333328547739884,19.76062774658203,1.2608663898923052,19.494922637939453,0.060171916323035646
1906,2004-04-06,20.803768157958984,21.059633255004886,20.734882354736328,20.882497787475586,5582439.0,0.009551019962371399,-1.999991190125926,-0.8889008527866668,46.83301979058048,33.96177651188823,-0.9620224919503606,-0.35044770615416354,1.5998545586609225,1.8062610258736491,46.67307983000509,0.4526824951171946,-1.59390684311688,0.5082842826843255,-1.2991967108727742,2.315765276241425,-0.3954562140942244,1.4120247794628753,-1.9680004058837888,85.63533604320936,40.17899786497334,0.9037404967785503,4,-0.6347408294677734,0.2804679870605469,2.1256465911865234,2.8243541717529297,-0.039363861083984375,1,0.03358562618374017,1.0701685186948302,20.60695075988769,-1.2253584950986105,20.32156181335449,2.333328547739884,19.76062774658203,0.03358562618374017
1907,2004-04-07,20.961223602294922,21.30565643310547,20.725040435791016,20.725040435791016,4738035.0,0.007568602146515335,-3.9166585909487353,-2.9999273202994403,60.46509845919736,38.34949592449888,-0.9458825829122368,-0.6889368198966821,1.3617345952574098,1.6617734097060683,47.49520361830897,0.5806159973144531,-1.3376926501763506,0.7582447052001946,-0.6530488002488894,2.1695382106492787,0.05259795247565435,1.4638914579247349,-1.9920239200439447,82.05130498826658,31.248791311438097,0.7056467527245412,4,-0.669184684753418,0.12301254272460938,1.968191146850586,2.666898727416992,0.31491088867187855,2,0.053051679761027426,-1.999991190125926,20.803768157958984,1.0701685186948302,20.60695075988769,-1.2253584950986105,20.32156181335449,0.053051679761027426
1908,2004-04-08,20.734882354736328,21.21708869934082,20.685678482055664,20.921859741210934,2928200.0,-0.0107980932722751,-2.7241618991605625,-0.791662628807686,63.10677876082039,42.89025007390026,-0.6041123465272769,-0.5472318925956188,1.5173944735665081,1.8953411263200977,46.74329822822656,0.5314102172851562,-1.0999947045362681,0.5678229331970215,-0.7424357041112941,1.878081570505337,-0.08730638545713632,1.2229522518511793,-1.578766132416991,65.0602761318193,8.51265984156987,0.6551293186541587,4,-0.4428434371948242,0.3493537902832031,2.1625494956970215,2.893239974975586,0.6691837310791016,3,0.037494078308903056,-3.9166585909487353,20.961223602294922,-1.999991190125926,20.803768157958984,1.0701685186948302,20.60695075988769,0.037494078308903056
1909,2004-04-09,20.734882354736328,20.734882354736328,20.734882354736328,20.734882354736328,0.0,0.0,1.0,-0.0,71.82318933383588,47.97818718766146,-0.5182191934025866,-0.628272590812081,1.4436695155438315,1.903112371612277,45.14102440551023,0.0,-0.8106827180709075,0.5988219261169441,-0.6192025935175494,1.8168464457514375,-0.010190333700304421,1.2078341859341926,-1.406802915554099,45.28300161819694,-15.376862946275601,0.6090122598172474,4,-0.4428434371948242,0.3493537902832031,2.123185634613037,2.893239974975586,0.25586509704589844,4,0.03512107846068235,-2.7241618991605625,20.734882354736328,-3.9166585909487353,20.961223602294922,-1.999991190125926,20.803768157958984,0.03512107846068235
1910,2004-04-12,20.734882354736328,20.734882354736328,20.734882354736328,20.734882354736328,0.0,0.0,1.0,0.0,69.91147862091199,52.835230973222906,-0.4653332340352563,-0.6516049853321313,1.370328022166568,1.8988633513328423,43.45216171444201,0.0,-0.5646638267845105,0.5924253463745117,-0.6372990035695096,1.822149696318533,-0.02243682859749896,1.2072875213465224,-1.2485967560402393,7.936390737339523,-54.506111651706334,0.61486217497201,4,-0.4428434371948242,0.3493537902832031,2.135486602783203,2.893239974975586,0.9742527008056641,0,-0.0009492183367751927,1.0,20.734882354736328,-2.7241618991605625,20.734882354736328,-3.9166585909487353,20.961223602294922,-0.0009492183367751927
1911,2004-04-13,21.30565643310547,21.53199958801269,20.921859741210934,21.01042938232422,4705182.0,0.027527239779046253,-1.5833333333332944,100.0,78.04231990352196,58.04887231005888,-0.9078837418141745,-1.2312517878670732,0.7373605145953661,1.3288446081562313,40.90160916230888,0.7971172332763636,-0.3141634480604374,1.128756141662599,-0.1921182081457573,2.4496304914709555,0.4683189667584209,1.7891933165667773,-1.6738211676566301,73.25564099559209,5.580068948954462,0.6604371749041783,4,-0.8463211059570312,-0.2214202880859375,1.6040759086608887,2.3224658966064453,1.2793254852294922,1,-0.026789790784491063,1.0,20.734882354736328,1.0,20.734882354736328,-2.7241618991605625,20.734882354736328,-0.026789790784491063
1912,2004-04-14,21.18756675720215,21.18756675720215,20.685678482055664,21.108837127685547,4967779.0,-0.005542644333634716,11.749666884705768,0.26667485011370684,73.01138678736221,62.260105207320386,-0.5860746260461198,-1.168416932988201,0.8045613546884347,1.448110511724579,39.37038246161638,0.6199779510498047,-0.09841863605255696,1.0077140808105476,-0.32234821089166843,2.3377763725127636,0.34268293495944135,1.6727452266616538,-1.3657150594969245,59.302346545989124,-9.403297170333715,0.6650311458511072,4,-0.5855369567871094,-0.2312631607055664,1.719705581665039,2.4405555725097656,0.9939346313476562,2,-0.019972206585888608,-1.5833333333332944,21.30565643310547,1.0,20.734882354736328,1.0,20.734882354736328,-0.019972206585888608
1913,2004-04-15,21.197406768798828,21.226930618286133,20.95138359069824,21.089157104492188,4203810.0,0.0004644238627984354,2.2940988690259454,1.3749545751871501,71.03660554318589,64.90438555212009,-0.4142358223708804,-1.1487995692006336,0.7489254552419524,1.4344876592821691,37.24039382252357,0.2755470275878942,0.14454617140216897,0.9614606857299819,-0.44264364240999754,2.3655650138699613,0.2594085216599922,1.6635128497999716,-1.2045402820628581,60.46502717954753,-5.431572581908213,0.7020521640699888,4,-0.30014801025390625,-0.6839456558227539,1.6040754318237305,2.430715560913086,0.7282295227050781,3,0.0037140261083188353,11.749666884705768,21.18756675720215,-1.5833333333332944,21.30565643310547,1.0,20.734882354736328,0.0037140261083188353
1914,2004-04-16,21.354862213134766,21.522157669067386,21.089157104492188,21.12851905822754,4695727.0,0.0074280522166372265,-1.8387237953521174,2.0909363216689574,70.21944545032554,67.16103584997128,-0.45785139684651455,-1.2371488904668055,0.5541735498726581,1.2767978275609622,34.76730469046538,0.43300056457519887,0.3768702115079776,1.0347760200500495,-0.4275280180357832,2.4970800581358823,0.30362400100713316,1.765928039092966,-1.2080824162711252,79.06972027152536,15.722463539771724,0.7311520190429165,4,-0.24602317810058594,-1.230118751525879,1.0357599258422852,1.9288263320922852,0.9840946197509801,4,0.0023041063056075117,2.2940988690259454,21.197406768798828,11.749666884705768,21.18756675720215,-1.5833333333332944,21.30565643310547,0.0023041063056075117
1915,2004-04-19,21.40406608581543,21.433589935302734,21.108837127685547,21.2761344909668,2326607.0,0.0023041063056075117,2.4736766941069663,0.5652107964169087,75.5775997666509,70.35487806953468,-0.4269968372677866,-1.1712390701465267,0.4563721988021996,1.218215376704034,31.737795488429015,0.3247528076171875,0.5857366244099254,0.972777175903321,-0.4624931276220643,2.4080474794287063,0.25514202414062837,1.6904123276660137,-1.1187643098368838,84.88357417807822,22.05977429387204,0.7176351517626928,4,-0.29522705078125,-1.279322624206543,0.4305429458618164,1.3236093521118164,0.6101398468017578,0,-0.019310285829621465,-1.8387237953521174,21.354862213134766,2.2940988690259454,21.197406768798828,11.749666884705768,21.18756675720215,-0.019310285829621465
1916,2004-04-20,21.39422607421875,21.53199958801269,21.20724868774414,21.453271865844727,3061183.0,-0.00045972627617707484,1.9999911901259588,-0.46154190210667273,86.41518597020908,73.23822112631375,-0.3627380432254057,-1.0591394495808473,0.4098360872401692,1.2211956091845302,29.211703491767803,0.32475090026855113,0.6843751213468252,0.8635436058044448,-0.5480013250922262,2.2750885367011158,0.15777114035611106,1.5693160712527785,-0.9842545170367885,83.72089354451981,15.284049335290064,0.7057724654483349,4,-0.2853870391845703,-1.2694826126098633,0.4403829574584961,1.333449363708496,1.190755844116211,1,0.01471934437968403,2.4736766941069663,21.40406608581543,-1.8387237953521174,21.354862213134766,2.2940988690259454,21.197406768798828,0.01471934437968403
1917,2004-04-21,21.18756675720215,21.335180282592773,20.912019729614254,21.17772483825684,3794676.0,-0.00965958367924502,1.7741959685890294,-0.16668281810246915,77.9923744953435,74.89217620792743,-0.13476776444333183,-0.7351598974276108,0.5511622705364694,1.4101387451139225,26.321752815356835,0.48220634460449574,0.7469922344910813,0.5584747314453118,-0.737873431668632,1.8548228945592555,-0.08969935011166186,1.2066488130022854,-0.6653923969371149,44.44451281041626,-24.91104838670747,0.6481740815569724,4,-0.07872772216796875,-1.0628232955932617,0.5879955291748047,1.4810619354248047,2.046916961669922,2,0.06595449006232856,1.9999911901259588,21.39422607421875,2.4736766941069663,21.40406608581543,-1.8387237953521174,21.354862213134766,0.06595449006232856
1918,2004-04-22,21.17772483825684,21.17772483825684,20.803768157958984,21.059633255004886,4159930.0,-0.00046451388486901113,5.333333333333393,11.998837209306657,71.42863962634186,74.8483373515392,-0.062025183509078374,-0.632986770126795,0.49643046069344976,1.405641449340731,23.712598755851204,0.38379859924316406,0.8193401870025383,0.46941318511963104,-0.7519017151655589,1.690728085404821,-0.14124426502296217,1.0800706352622242,-0.5545679552170419,51.35135135135209,-14.869072761899233,0.6106574501425942,4,-0.0688858032226598,-1.0529813766479528,0.5978374481201136,1.4909038543701136,1.8008937835693324,3,0.04739775202290275,1.7741959685890294,21.18756675720215,1.9999911901259588,21.39422607421875,2.4736766941069663,21.40406608581543,0.04739775202290275
1919,2004-04-23,21.610727310180664,21.689455032348636,21.256452560424805,21.413908004760746,4351625.0,0.020446127959015792,1.4444444444444156,1.6666666666666365,73.39455495631992,75.23534583325119,-0.399763059800744,-0.9765462524076689,0.017465241699547107,0.9679001555875573,21.31934358332705,0.5117301940917969,0.8188868252187191,0.8138470649719238,-0.3990250517337657,2.0267191816776133,0.20741100661907907,1.4202831233247686,-0.8966861566435753,91.11111111111074,26.12839790921643,0.6064360583528455,4,-0.4231605529785156,-1.4072561264038086,0.13039207458496094,1.023458480834961,1.4170970916748047,4,0.014571882602715025,5.333333333333393,21.17772483825684,1.7741959685890294,21.18756675720215,1.9999911901259588,21.39422607421875,0.014571882602715025
1920,2004-04-26,21.95516014099121,22.073251724243164,21.591045379638672,21.610727310180664,4891869.0,0.015938049000705723,-1.512821787098698,1.749995154569273,75.10736932469007,74.90924021338101,-0.6178719269433373,-1.2371467458225425,-0.36955842735364186,0.6239830136504807,19.37852897731095,0.4822063446044922,0.8364777188878243,1.0647909164428704,-0.20411710030125718,2.333698933186998,0.4303369080708066,1.6992449248149342,-1.1513919830322266,90.69766743041731,27.157197598779966,0.6344540083720638,4,-0.5756950378417969,-1.5597906112670898,-0.43792200088500977,0.5166501998901367,0.8660030364990234,0,0.01748093338558565,1.4444444444444156,21.610727310180664,5.333333333333393,21.17772483825684,1.7741959685890294,21.18756675720215,0.01748093338558565
1921,2004-04-27,22.270071029663086,22.535776138305664,22.063411712646484,22.14213752746582,7474088.0,0.014343365598318947,-2.310364647382773,0.3714323686746187,76.70690139650092,75.31985294772976,-0.8734462320521779,-1.4374147780089999,-0.7306240382885036,0.31252415054726157,17.451383285867827,0.5806159973144531,0.8369332720840283,1.260134220123291,-0.05714521712173948,2.5774136573683215,0.6014945015007775,1.9187739387458045,-1.2885751724243164,84.65912907691138,22.491040579902702,0.6586397186225145,4,-0.6002988815307617,-1.5351886749267578,-1.2498011589050293,-0.20666027069091797,1.0234584808349645,1,-0.011489190883365086,-1.512821787098698,21.95516014099121,1.4444444444444156,21.610727310180664,5.333333333333393,21.17772483825684,-0.011489190883365086
1922,2004-04-28,21.87643241882324,22.614503860473636,21.817386627197266,22.378320693969727,6936491.0,-0.01767567828210037,-1.5714294504196418,-3.923040224229983,71.80453839668962,75.40517882034128,-0.4155113920444329,-0.9024821751679575,-0.3804173163403668,0.7125462196596608,15.0382024799259,0.7971172332763707,0.847906074283074,0.747420120239255,-0.4146367276256484,1.9094769681041583,0.16639169630680328,1.3284485441717067,-0.6462517166137651,59.23914016687228,-2.457226778612842,0.5810284239324512,4,-0.16729640960693004,-1.1021862030029261,-1.077583789825436,0.18697834014892933,1.495824813842777,2,0.03238871338555471,-2.310364647382773,22.270071029663086,-1.512821787098698,21.95516014099121,1.4444444444444156,21.610727310180664,0.03238871338555471
1923,2004-04-29,22.34879875183105,22.732595443725586,22.181501388549805,22.52593421936035,10824987.0,0.021592475590369586,-1.1538461538461537,0.35293804677465174,76.11468329630836,76.06020524767268,-0.7905072605019079,-1.2342901023931176,-0.8954290372982285,0.2518890222779575,12.548101377664334,0.8561630249023473,0.7838836849503856,1.090377902984617,-0.004563365392542096,2.185319171361776,0.5429072687960392,1.6378485371731948,-0.8694398811340278,74.00003101079669,9.804996934514946,0.5474706341885794,4,-0.580616950988766,-1.3432903289794886,-1.7713713645935023,-0.28538799285888317,1.013616561889652,3,0.0396300927345572,-1.5714294504196418,21.87643241882324,-2.310364647382773,22.270071029663086,-1.512821787098698,21.95516014099121,0.0396300927345572
1924,2004-04-30,22.368480682373047,22.466890335083008,22.04372978210449,22.338956832885746,5976802.0,0.0008806706239807838,2.739106253528754,-0.16667384515987754,76.26585655772394,76.13667822445859,-0.7278254639524917,-1.1518133398201158,-0.9371510962390133,0.2419497305556817,10.991621003800713,0.4231605529785192,0.7615967933255021,1.007713890075685,-0.10108270267816621,2.1165104828295362,0.4533155936987612,1.5621121864526089,-0.6384744970703125,68.10347852384541,-3.0753807158260855,0.5543982963769255,4,-0.6002988815307617,-1.3629722595214844,-1.8476390838623047,-0.3050699234008789,0.9447307586669922,4,0.027276682226072158,-1.1538461538461537,22.34879875183105,-1.5714294504196418,21.87643241882324,-2.310364647382773,22.270071029663086,0.027276682226072158
1925,2004-05-03,21.84691047668457,21.87643241882324,21.443431854248047,21.57136344909668,3922938.0,-0.02331719409532751,1.5882386473760755,9.333031849603811,58.842478597483115,73.07304407193347,-0.1529120189751474,-0.5613670427256068,-0.4498466707262878,0.7682858456995199,9.660238858740916,0.925048828125,0.7436469628487927,0.4241456985473633,-0.6451397505825831,1.4934311476773097,-0.11049702601760814,0.9587884231123347,0.8856849670410156,31.297705406033206,-37.9818574037088,0.5346427245649726,5,-0.07872867584228516,-0.8414020538330078,-1.3309893608093262,0.21650028228759766,1.3186874389648402,0,0.054054046975255066,2.739106253528754,22.368480682373047,-1.1538461538461537,22.34879875183105,-1.5714294504196418,21.87643241882324,0.054054046975255066
1926,2004-05-04,21.50247573852539,22.03388786315918,21.31549835205078,21.74850082397461,5146990.0,-0.01576583281772348,-1.3174608057886834,-0.8928606038791135,54.790395706769274,70.49504642875857,0.232994612132309,-0.1706524099438269,-0.12979295660205992,1.1161605351929182,8.683147227731993,0.7183895111083984,0.7126280904484119,0.0447755813598647,-0.9842557897471984,1.0738069524669278,-0.4697401041936651,0.5592912669133945,1.2043364334106457,13.194394905830272,-54.97826421252484,0.5145156855535313,5,0.26570606231689453,-0.4969673156738281,-0.9865546226501465,0.5609350204467773,1.1317100524902344,1,0.06132723761674508,1.5882386473760755,21.84691047668457,2.739106253528754,22.368480682373047,-1.1538461538461537,22.34879875183105,0.06132723761674508
1927,2004-05-05,22.073251724243164,22.14213752746582,21.256452560424805,21.29581642150879,4969194.0,0.026544663631226983,-1.0689633662748732,-3.159983874468943,61.38107023872253,69.37864983013418,-0.2223134640202602,-0.6891811309203426,-0.7194546879561479,0.548564434025085,8.092630246101145,0.8856849670410156,0.6767985949395268,0.5599501609802253,-0.4762763797791507,1.5961767017396014,0.04183689060053908,1.0780634313599116,0.5779078948974607,55.333340224621544,-13.243628736858376,0.5181132703796872,5,-0.07872772216796875,-1.0677433013916016,-1.6262173652648926,-0.009840965270996094,0.6790256500244105,2,0.05528310017479887,-1.3174608057886834,21.50247573852539,1.5882386473760755,21.84691047668457,2.739106253528754,22.368480682373047,0.05528310017479887
1928,2004-05-06,21.512317657470703,22.073251724243164,21.49263572692871,21.9453182220459,5118212.0,-0.025412389338014263,-1.4583392219014355,-0.5569602551521099,51.8518535135237,66.98501633649016,0.4370324903112497,-0.07063892976855968,-0.18685187094317257,1.1030064303042089,7.424471543684665,0.5806159973144531,0.605294919398915,-0.03985567092895437,-1.009308048011551,0.9295967061536423,-0.5245818594702527,0.444870517612344,1.0551595381469738,21.138228036393546,-44.20666084242819,0.4847261885412976,5,0.4822063446044922,-0.4526844024658203,-1.222738265991211,0.5510931015014648,1.3678932189941406,3,0.0864592836908673,-1.0689633662748732,22.073251724243164,-1.3174608057886834,21.50247573852539,1.5882386473760755,21.84691047668457,0.0864592836908673
1929,2004-05-07,21.46311378479004,22.014205932617188,21.40406608581543,21.522157669067386,5763292.0,-0.002287241824154518,-5.888814712722888,0.13635983208306807,50.69446750014132,64.27247168931808,0.5175179086044395,0.0378606730678257,-0.17189388350304569,1.1452090886617974,6.665202197277573,0.6101398468017578,0.5779845678717095,-0.1254711151123047,-1.017267775342379,0.7663255451177697,-0.5713694452273437,0.3204272150027343,1.0257019327160641,23.333491258824086,-37.90653345816142,0.44589833011503766,5,0.5314102172851562,-0.2607860565185547,-1.193216323852539,0.501887321472168,0.7282295227050817,4,0.08849142524122544,-1.4583392219014355,21.512317657470703,-1.0689633662748732,22.073251724243164,-1.3174608057886834,21.50247573852539,0.08849142524122544
1930,2004-05-10,20.715200424194336,21.226930618286133,20.37076759338379,20.971065521240234,8057384.0,-0.03484645182870516,1.230766745932944,4.3334733169657556,43.19527192725924,60.548957303846784,1.1969143130153341,0.8266043440478406,0.517465871722699,1.8848437206393598,6.173034543475134,1.09234619140625,0.5707252601998292,-0.8724003791809096,-1.7681980693406238,0.023397310978804597,-1.3202992242607685,-0.42450153410105074,1.6996735038868884,19.444432480392116,-37.34285015485472,0.4478988450798572,5,0.8364810943603516,0.7823562622070312,-0.3272113800048828,0.9939355850219727,1.8894634246826172,0,0.125415683345808,-5.888814712722888,21.46311378479004,-1.4583392219014355,21.512317657470703,-1.0689633662748732,22.073251724243164,0.125415683345808
1931,2004-05-11,20.734882354736328,20.961223602294922,20.39044952392578,20.784086227416992,5145146.0,0.0009501202082990989,1.8292655255059351,0.19230396505326247,45.28688337400981,57.60255119021569,1.0466290431973775,0.8031467127994851,0.4325412523484289,1.8537708205360417,6.924025109216552,0.5707740783691406,0.5217733699215366,-0.8241797447204604,-1.7913243325446793,0.14296484310375845,-1.307752038632568,-0.34060745080835275,1.5164630665691021,20.555545984313692,-36.231823598693694,0.4835722939121087,5,0.8167991638183594,0.8167991638183594,-0.24848365783691406,0.9496517181396484,1.9288272857666016,1,0.11722832661058491,1.230766745932944,20.715200424194336,-5.888814712722888,21.46311378479004,-1.4583392219014355,21.512317657470703,0.11722832661058491
1932,2004-05-12,20.764404296875,21.20724868774414,20.538063049316406,20.695518493652344,5411219.0,0.00142378151144551,-2.487188152271146,-1.4000077528394774,45.714282323894125,54.22472885994744,0.9418197300385991,0.7803035973862862,0.335822779972645,1.8129139341166045,7.235457744389572,0.6691856384277344,0.43366504070510814,-0.773499679565429,-1.7920145959582463,0.24501523682738835,-1.2827571377618376,-0.2642422213690203,1.3364948981966975,23.12131410543675,-32.934560337506525,0.5092574581964088,5,0.6544246673583984,0.7872772216796875,-0.1377725601196289,0.9201297760009766,1.7615299224853516,2,0.09004744212296156,1.8292655255059351,20.734882354736328,1.230766745932944,20.715200424194336,-5.888814712722888,21.46311378479004,0.09004744212296156
1933,2004-05-13,21.2761344909668,21.40406608581543,20.961223602294922,21.0202693939209,5497693.0,0.024644588247051846,-1.3684159521781487,3.7143371358954997,46.58634272439523,50.9270051006887,0.29271258494748054,0.28962302290057096,-0.24330185635280088,1.2927094072653063,7.5066203248293215,0.6396617889404297,0.3163034615663278,-0.2657058715820284,-1.2792764261585035,0.7478646829944466,-0.7724911488702659,0.24107940570620912,0.6863541759698641,55.08980020542362,3.324910607945455,0.5067852772882367,5,-0.01968193054199574,0.2755470275878871,-0.5879969596862828,0.40839958190917613,1.230117797851559,3,0.06938021960368324,-2.487188152271146,20.764404296875,1.8292655255059351,20.734882354736328,1.230766745932944,20.715200424194336,0.06938021960368324
1934,2004-05-14,21.40406608581543,21.640249252319336,21.108837127685547,21.13836097717285,5436973.0,0.006012915311423006,-2.272717661983743,1.0384578112070941,44.11764226847781,49.29091217524366,0.015189547209089937,0.17451409154916675,-0.4337720298562999,1.1569613625402724,7.7683818627951124,0.5314121246337891,0.23443246606432666,-0.14023447036743164,-1.1521315839394362,0.8716626432045729,-0.6461830271534339,0.3657140864185706,0.43108489523700655,81.39530690802225,33.12771418862179,0.5059485567860031,5,-0.147613525390625,0.1476154327392578,-0.7159285545349121,0.2804679870605469,1.1513919830322266,4,0.06896562478975254,-1.3684159521781487,21.2761344909668,-2.487188152271146,20.764404296875,1.8292655255059351,20.734882354736328,0.06896562478975254
1935,2004-05-17,20.990747451782227,21.089157104492188,20.793928146362305,21.0202693939209,4605893.0,-0.019310285829621465,2.529391645384896,-0.11110792069257605,36.62551834207109,47.272592468054974,0.32887436775397916,0.5852883042314687,-0.09384299780678873,1.5568381217395455,8.21315457951385,0.610137939453125,0.06861339423413426,-0.5328871726989739,-1.5733231762660367,0.5075488308680889,-1.0531051744825035,-0.012669170915444283,0.727252858256719,48.03152970980763,4.186816172909957,0.5202180017835307,5,0.2657051086425781,0.5609340667724609,-0.302609920501709,0.5953769683837891,1.239959716796875,0,0.05719643183125234,-2.272717661983743,21.40406608581543,-1.3684159521781487,21.2761344909668,-2.487188152271146,20.764404296875,0.05719643183125234
1936,2004-05-18,21.709135055541992,21.886274337768555,21.31549835205078,21.40406608581543,7269895.0,0.03422401252789942,-1.367360984755591,-10.333634836542188,48.36222297906924,45.82605388364906,-0.3990837033973129,-0.11414999274158788,-0.8724405662019521,0.8287353031355096,8.564907741352465,0.8955268859863281,-0.09545053416336202,0.1697549819946289,-0.871965666682371,1.2114756306716288,-0.35110534234387103,0.6906153063331288,-1.3383674621582031,86.86116310226625,43.106335240719176,0.5208603243385005,5,-0.4871253967285156,-0.1574535369873047,-1.0209975242614746,-0.12301063537597656,0.5314121246337891,1,0.041251242439820146,2.529391645384896,20.990747451782227,-2.272717661983743,21.40406608581543,-1.3684159521781487,21.2761344909668,0.041251242439820146
1937,2004-05-19,22.58498191833496,22.644027709960934,22.04372978210449,22.063411712646484,8937953.0,0.0403446226923434,-1.1403511158110653,1.7096796378732557,52.14286010945154,45.858387949863264,-1.3351089101373326,-0.9274911439302684,-1.791630099798276,-0.051832398501943544,9.409658824603179,0.9348926544189418,-0.138986705786877,0.9757310867309563,-0.15064981767201502,2.1021119911339277,0.41254063452947065,1.538921538932442,-2.183904190063476,96.80850734805196,54.529861037761016,0.5631904522014858,5,-1.0775842666625977,-1.0333003997802734,-1.8131961822509766,-1.0382213592529297,0.4625244140625,2,0.0034858439317171364,-1.367360984755591,21.709135055541992,2.529391645384896,20.990747451782227,-2.272717661983743,21.40406608581543,0.0034858439317171364
1938,2004-05-20,22.181501388549805,22.338956832885746,22.03388786315918,22.29959297180176,2719609.0,-0.01786499237608874,2.0999903091384065,-0.22641550833233448,48.414013486976536,45.605004170622735,-0.9238777948405641,-0.4690003228501993,-1.3932936011449257,0.344533145953136,10.12245500588056,0.5510940551757812,-0.15321849838212387,0.5220617294311509,-0.6127801443127296,1.6569036031750315,-0.04535920744078936,1.0894826663030912,-1.6907056610107425,74.99992267921684,34.50131911889398,0.5674209368719405,5,-0.6741037368774414,-0.6298198699951172,-1.4023346900939941,-0.6839456558227539,0.8660049438476562,3,0.015527931350415525,-1.1403511158110653,22.58498191833496,-1.367360984755591,21.709135055541992,2.529391645384896,20.990747451782227,0.015527931350415525
1939,2004-05-21,21.925636291503906,22.270071029663086,21.75834083557129,22.21102523803711,4254817.0,-0.011535066655946835,1.5365793703318522,2.4166747423845254,50.6992844680745,46.43878334182443,-0.6654873422791532,-0.19851115992553403,-1.1424792461723499,0.5835523402155793,10.565276727390508,0.5117301940917969,-0.25463058981721787,0.2504511833190932,-0.8902681874235228,1.3911705540617092,-0.31990850205221477,0.8208108686904012,-1.3487112846679707,61.17012118744116,18.701824334967434,0.5703596853713072,5,-0.4083976745605469,-0.37395477294921875,-1.2202763557434082,-0.6691837310791016,1.2990074157714844,4,0.026481146982240134,2.0999903091384065,22.181501388549805,-1.1403511158110653,22.58498191833496,-1.367360984755591,21.709135055541992,0.026481146982240134
1940,2004-05-24,22.338956832885746,22.58498191833496,21.984682083129886,22.05356979370117,4095347.0,0.01885101695050917,-1.8372074155206994,-0.9999933166695877,57.340242027457826,47.77804541442976,-0.9211215564003012,-0.6130349774431956,-1.5320407337666175,0.15231852139811153,10.61721181063478,0.6593456268310547,-0.26299902072457826,0.6445818901062061,-0.5284246052966672,1.8175883855090795,0.058078642404769454,1.2310851378076428,-1.6793477179248093,77.03694876904483,29.590669962431086,0.5865032477014365,5,-0.7479114532470739,-0.7872753143310582,-1.7221655845642125,-1.082504272460941,0.9250507354736257,0,0.0096916448508102,1.5365793703318522,21.925636291503906,2.0999903091384065,22.181501388549805,-1.1403511158110653,22.58498191833496,0.0096916448508102
1941,2004-05-25,22.014205932617188,22.22086524963379,21.837068557739254,22.073251724243164,3461214.0,-0.014537424585130299,1.1666729478144497,-0.20689724310776428,49.45848299671245,48.19406771140958,-0.4423301421594097,-0.3251039392106705,-1.187131774841717,0.4553574359690167,9.99443413408935,0.5018882751464915,-0.268670000120494,0.3326242446899421,-0.8193377120955923,1.4845862014754765,-0.24335673370282507,0.9086052230827093,-1.27522007385625,28.888888888889003,-16.83435537165106,0.5759809783927676,5,-0.2952280044555664,-0.4625244140625,-1.3974146842956543,-0.7577533721923828,1.3088455200195312,1,0.009834614822110677,-1.8372074155206994,22.338956832885746,1.5365793703318522,21.925636291503906,2.0999903091384065,22.181501388549805,0.009834614822110677
1942,2004-05-26,22.58498191833496,22.70307159423828,22.30943489074707,22.40784454345703,4535711.0,0.0259276208946555,-1.1052529569878762,-3.0,59.819823091797176,49.664454418898686,-0.8132173692732572,-0.8854741768000949,-1.747198675711381,-0.1299464892439275,9.967067957476775,0.6888656616210938,-0.15234525900088158,0.8679727554321275,-0.35086108853881015,2.086806599403065,0.25855583344666044,1.4773896774175945,-1.7697943855260228,87.5001766566864,37.06979545420503,0.609416921985468,5,-0.836482048034668,-1.0333003997802734,-1.9681906700134277,-1.3285293579101562,0.7183876037597692,2,-0.015250609427300943,1.1666729478144497,22.014205932617188,-1.8372074155206994,22.338956832885746,1.5365793703318522,21.925636291503906,-0.015250609427300943
1943,2004-05-27,23.23448371887207,23.352575302124023,22.634185791015625,22.653867721557614,7108897.0,0.02875812798458921,-1.3174608057886834,3.2777723939658436,64.6103765344932,51.9414248929004,-1.2915322297106364,-1.544402879233882,-2.3442774258062613,-0.8005605038735588,10.01516664729773,0.7675933837890625,-0.02203114054880828,1.4731903076171875,0.10277049014776196,2.843610125086613,0.7879803988824747,2.1584002163519003,-2.30602314237737,92.5925837303401,37.13454065258728,0.6852099087347125,5,-1.1612319946289062,-1.372812271118164,-2.617692470550537,-1.9780311584472656,-0.18697738647460938,3,-0.008047408702382186,-1.1052529569878762,22.58498191833496,1.1666729478144497,22.014205932617188,-1.8372074155206994,22.338956832885746,-0.008047408702382186
1944,2004-05-28,22.978618621826172,23.41162109375,22.880210876464844,23.33289337158203,3783030.0,-0.011012299655192015,1.0769156224142173,-0.610170493741989,70.31801478834339,55.68503560915287,-0.8815309994572047,-1.3075213848740361,-2.024874291367631,-0.5651528017763425,10.334251077288744,0.5314102172851562,0.11281159062381363,1.186818313598632,-0.2652459616470715,2.6388825888443357,0.4607861759757803,1.912850451221484,-1.856228867281125,72.49996668762324,11.970641950528403,0.7260321376228515,5,-0.6150588989257812,-1.0874242782592773,-2.3618273735046387,-1.7221660614013672,-0.07872772216796875,4,0.0029979047785690938,-1.3174608057886834,23.23448371887207,-1.1052529569878762,22.58498191833496,1.1666729478144497,22.014205932617188,0.0029979047785690938
1945,2004-05-31,23.02782440185547,23.1557559967041,22.988460540771484,23.096710205078125,631950.0,0.0021413724140300072,-1.2666683894976225,0.19444175253846735,70.47451555853489,58.14195700687127,-0.6832394090731171,-1.3320128576170163,-1.9927976287534577,-0.636466004001953,11.66460163329553,0.1771373748779297,0.21921172904511366,1.1769783973693855,-0.37698571362926714,2.730942508368038,0.39999634187006095,1.95396045286871,-1.6765115133899258,75.62503104107844,9.624579329205986,0.7769820554993258,5,-0.4428434371948242,-1.1366300582885742,-2.332305431365967,-1.771371841430664,-0.3542747497558594,0,0.0085470212897778,1.0769156224142173,22.978618621826172,-1.3174608057886834,23.23448371887207,-1.1052529569878762,22.58498191833496,0.0085470212897778
1946,2004-06-01,22.821163177490234,23.086870193481445,22.59482192993164,22.988460540771484,3144066.0,-0.008974413768266465,1.7026956239326985,2.4286188946727214,67.80237493990668,59.88190309914407,-0.33776835881018386,-1.0766962411910193,-1.7128763481093188,-0.4530240709203994,12.584499709428032,0.4920482635498047,0.33597972553677735,0.9043828010559096,-0.6984783199417741,2.5072439220535934,0.10295224055706953,1.7058133615547497,-1.2638194684962443,46.42847872246536,-23.96334085725114,0.8014305604988412,6,-0.23618221282958984,-0.9299688339233398,-1.9337458610534668,-1.6877222061157227,-0.3247509002685547,1,0.01940498770483079,-1.2666683894976225,23.02782440185547,1.0769156224142173,22.978618621826172,-1.3174608057886834,23.23448371887207,0.01940498770483079
1947,2004-06-02,23.29352951049805,23.41162109375,23.02782440185547,23.086870193481445,5144592.0,0.020698608976852606,-1.3636374315030277,-1.2352813754104555,67.58146480734948,62.01161991251884,-0.7812101035639749,-1.531474521842778,-2.098955399397603,-0.9481413681166764,13.51738948849563,0.5904579162597656,0.5559987758998446,1.3157352447509787,-0.4010566792751895,3.032527168777147,0.4573392827378946,2.174131206764063,-1.5507580630284608,85.54215179409624,12.668842824105454,0.8583959620130839,6,-0.7085485458374059,-1.402335166931156,-2.0912022590637243,-2.209293365478519,-0.6790256500244141,2,0.0012673881012905674,1.7026956239326985,22.821163177490234,-1.2666683894976225,23.02782440185547,1.0769156224142173,22.978618621826172,0.0012673881012905674
1948,2004-06-03,23.372257232666016,23.6182804107666,23.22464370727539,23.32305145263672,5115580.0,0.0033798107810361078,-2.20002170778224,0.23810095155469416,67.30103289898794,63.856258627064776,-0.7523877126248806,-1.542816753837002,-2.1007575459624803,-1.0525358720123386,14.576223532952588,0.39363670349121094,0.671546959363102,1.3014659881591797,-0.5081526780676668,3.111084654386026,0.3966566550457564,2.206275321272603,-1.4626008205683831,75.96158684425825,3.9941496733569863,0.9048093331134242,6,-0.6445827484130859,-1.3777332305908203,-2.130566120147705,-2.2880210876464844,-0.8266410827636719,3,-0.0029474136744911394,-1.3636374315030277,23.29352951049805,1.7026956239326985,22.821163177490234,-1.2666683894976225,23.02782440185547,-0.0029474136744911394
1949,2004-06-04,23.362415313720703,23.42146110534668,23.14591407775879,23.31321144104004,5224630.0,-0.00042109407094648166,2.294136425305834,0.9999612373052175,72.43943751847488,65.53394701495556,-0.578098935313637,-1.458148248323024,-2.0204496524488817,-1.0705641251833669,15.798167983884293,0.2755470275878906,0.7039529695889932,1.1966589927673326,-0.6769006467103544,3.0702186322450196,0.25987917302849084,2.1334388125061743,-1.247724021782794,74.9999534092328,0.0045872628202801025,0.9367798197388432,6,-0.6347408294677734,-1.3678913116455078,-1.9755702018737793,-2.278179168701172,-1.072662353515625,4,-0.013479298997749467,-2.20002170778224,23.372257232666016,-1.3636374315030277,23.29352951049805,1.7026956239326985,22.821163177490234,-0.013479298997749467
1950,2004-06-07,23.31321144104004,23.6674861907959,22.988460540771484,23.6182804107666,5324985.0,-0.002106112404044347,2.3658409757019947,-6.2001007869132065,67.37738479861606,67.52493610405595,-0.42037008913601426,-1.2694116846784667,-1.9078300400452193,-1.0573417992658491,16.296200285545616,0.6790256500244141,0.7974930767307882,1.0175545692443855,-0.7916982549339444,2.8268073934227154,0.11292815715522053,1.9221809813335504,-1.0180894548426878,66.97244770041874,-6.252558876371339,0.9046264120891648,6,-0.3247509002685547,-1.2940845489501953,-1.9263663291931152,-2.228975296020508,-1.0726642608642578,0,-0.01772902641178964,2.294136425305834,23.362415313720703,-2.20002170778224,23.372257232666016,-1.3636374315030277,23.29352951049805,-0.01772902641178964
1951,2004-06-08,23.16559791564941,23.372257232666016,22.821163177490234,23.372257232666016,5380931.0,-0.006331754240034626,4.3333579451587,0.6774183464212591,57.46834399573694,67.26366064893816,-0.10309763315485299,-0.9806357565428918,-1.6905462335707107,-0.948033418176486,16.70701458997808,0.5510940551757812,0.9000078415559862,0.7484052658081026,-0.9420628340053838,2.438873365621589,-0.0968287840986406,1.5936393157148458,-0.6783449408082625,40.69778710304048,-28.323630375154025,0.8452340499067432,6,-0.03444385528564098,-1.1464710235595668,-1.7787528038024867,-2.0813617706298793,-0.9250507354736293,1,-0.021240473280311978,2.3658409757019947,23.31321144104004,2.294136425305834,23.362415313720703,-2.20002170778224,23.372257232666016,-0.021240473280311978
1952,2004-06-09,22.634185791015625,23.22464370727539,22.58498191833496,23.13607406616211,5117912.0,-0.02293971114273685,-1.1311545207290103,2.42857802102461,55.6372575798962,66.26664743176073,0.4872696665812484,-0.3182803883500327,-1.0818296254276305,-0.4532201088923671,17.41509607460636,0.6396617889404297,0.9193359889936374,0.12350406646728374,-1.3783939555202238,1.6254020884547913,-0.62744494452647,0.8744530774610375,1.0333003997802734,4.545374455548821,-61.08760301695165,0.750949010993753,6,0.4920482635498047,-0.6150588989257812,-1.2473406791687012,-1.5499496459960938,-0.6987075805664062,2,-0.00608696575463441,4.3333579451587,23.16559791564941,2.3658409757019947,23.31321144104004,2.294136425305834,23.362415313720703,-0.00608696575463441
1953,2004-06-10,22.752277374267575,22.978618621826172,22.486572265625,22.57513999938965,2535330.0,0.005217399218258034,-1.7777819652096198,-0.3529418471197114,60.65990372099745,65.19352397983339,0.3280855392605453,-0.3374121041752822,-1.1282164199958054,-0.5998958782262029,18.431432985564378,0.4920463562011719,1.0284862897589164,0.16778850555419567,-1.2193612128146292,1.5549382239230205,-0.5257863536302168,0.8613633647386081,0.8935587310791036,22.499955583479338,-41.89244276017074,0.6935748591844125,6,0.32475185394287465,-0.7331504821777308,-1.2522611618041957,-1.6680412292480433,-0.8561630249023402,3,-0.006055372459099706,-1.1311545207290103,22.634185791015625,4.3333579451587,23.16559791564941,2.3658409757019947,23.31321144104004,-0.006055372459099706
1954,2004-06-11,22.880210876464844,22.96877861022949,22.50625228881836,22.80148124694824,2036042.0,0.0056228877704329605,2.6153920698935478,0.44445521206838184,57.53426185086471,63.755718012314475,0.20643360819560286,-0.3679513518327795,-1.1995634858119857,-0.7547027744854446,19.891923486701412,0.46252632141112926,1.0347711677771443,0.22191476821899414,-1.053354368114018,1.4971839045520063,-0.4157197999475102,0.8595493363854985,0.7192546752929658,33.33338717153983,-28.24261652344341,0.6376345681665055,6,0.19681835174560547,-0.861083984375,-1.3531322479248047,-1.7959747314453125,-1.3285293579101562,4,-0.014623760609945746,-1.7777819652096198,22.752277374267575,-1.1311545207290103,22.634185791015625,4.3333579451587,23.16559791564941,-0.014623760609945746
1955,2004-06-14,22.19134330749512,22.899890899658203,22.181501388549805,22.899890899658203,4615016.0,-0.030107570803829864,1.0277805444663686,-8.999757734331016,52.23880597014929,62.02643257123032,0.8539725306570425,0.4379263522058672,-0.4701478384025748,-0.09117328034308869,20.72969864115147,0.7183895111083984,0.9304296045030327,-0.5269825935363741,-1.562177351100015,0.5082121640272668,-1.0445799723181928,-0.009385214754555449,1.3636065128173769,0.826527032720197,-62.20387843500163,0.5175973787818199,6,0.7331504821777308,-0.172216415405277,-0.5929174423217809,-1.1071071624755895,-0.45268440246582387,0,0.004434596470630048,2.6153920698935478,22.880210876464844,-1.7777819652096198,22.752277374267575,-1.1311545207290103,22.634185791015625,0.004434596470630048
1956,2004-06-15,22.604663848876953,22.604663848876953,22.16181945800781,22.24054718017578,3575013.0,0.018625305176646734,1.4324312998292512,-0.5138916181897986,50.25906735751295,60.101721743470705,0.45450835800037126,0.10027783158647452,-0.8436264507530069,-0.5298855450924833,21.497789338174,0.4428443908691442,0.8184898204960973,-0.15843849182128977,-1.0812018694179955,0.7643248857754159,-0.6198201806196408,0.3029431969770613,0.8678790655297846,41.6667563968661,-17.51373933757103,0.46138168879835256,6,0.30998897552490234,-0.5756959915161133,-1.0800447463989258,-1.5204277038574219,-0.62982177734375,1,-0.01610803288805651,1.0277805444663686,22.19134330749512,2.6153920698935478,22.880210876464844,-1.7777819652096198,22.752277374267575,-0.01610803288805651
1957,2004-06-16,22.66370964050293,22.722753524780273,22.437366485595703,22.486572265625,3329113.0,0.0026121065998028214,-1.0714073110122035,0.4864852123078857,41.104329493851935,57.19097692067781,0.3315984513207475,0.04999584979950811,-0.8663987780129716,-0.622408365593671,21.459528996980513,0.2853870391845703,0.6969680166754593,-0.10332908630370952,-1.0235613583201228,0.8169031857127038,-0.5634452223119162,0.35678704970449715,0.7039753973918934,61.445971632596994,6.223707440479018,0.46011613600820683,6,0.2509431838989258,-0.5609350204467773,-1.1120281219482422,-1.5794734954833984,-1.2990074157714844,2,-0.01867136788458068,1.4324312998292512,22.604663848876953,1.0277805444663686,22.19134330749512,2.6153920698935478,22.880210876464844,-0.01867136788458068
1958,2004-06-17,22.52593421936035,22.78179931640625,22.39800262451172,22.565298080444336,2554541.0,-0.006079120467390564,-1.600010336985735,-0.2222222222222222,42.675168278207614,53.88383589398146,0.37626643427800843,0.22651174342424696,-0.6859062033980265,-0.5121800338381846,21.468025542922923,0.38379669189453125,0.597380323911807,-0.2583261489868178,-1.1446878458552234,0.6280355478815878,-0.7015069974210206,0.18485469944738497,0.7452815721435115,45.121833038274616,-7.587960889961586,0.44318084843420297,6,0.3887186050415039,-0.29522705078125,-1.0406789779663086,-1.4416980743408203,-1.318685531616211,3,-0.026212276177369542,-1.0714073110122035,22.66370964050293,1.4324312998292512,22.604663848876953,1.0277805444663686,22.19134330749512,-0.026212276177369542
1959,2004-06-18,22.50625228881836,22.67354965209961,22.29959297180176,22.604663848876953,6464578.0,-0.0008737453616940449,2.1666666666666368,2.500048454307588,41.479092063721545,51.00624781232651,0.29248815202733525,0.30769810319787183,-0.6228550899684464,-0.5212249816491372,21.854783338576464,0.373956680297848,0.4579509639808066,-0.30703887939453267,-1.1090066519573938,0.49492889316832844,-0.7080227656759632,0.09394500688689789,0.6762117960058198,46.66659775378486,-3.0146737353949575,0.40098388628143045,6,0.2607860565185547,-0.2755451202392578,-1.1021852493286133,-1.4220161437988281,-1.5647106170654297,4,-0.027109708521140807,-1.600010336985735,22.52593421936035,-1.0714073110122035,22.66370964050293,1.4324312998292512,22.604663848876953,-0.027109708521140807
1960,2004-06-21,22.555458068847656,22.762117385864254,22.40784454345703,22.722753524780273,3088683.0,0.002186316024447299,1.8799956584772652,1.6999573610357392,45.423749748694846,49.66795956265517,0.1391214379200285,0.2904344122166549,-0.6272257330453712,-0.5982203588274331,21.939296039754442,0.354272842407223,0.3072995505054692,-0.2686581611633301,-1.0492267353502847,0.5119104130236245,-0.6589424482568056,0.12162612593014543,0.5453544458312116,63.492161157736916,12.845916493736233,0.39028428709347723,6,0.1377735137939453,-0.3247509002685547,-1.1513910293579102,-1.471221923828125,-1.5351886749267578,0,-0.04450260097707037,2.1666666666666368,22.50625228881836,-1.600010336985735,22.52593421936035,-1.0714073110122035,22.66370964050293,-0.04450260097707037
1961,2004-06-22,22.2307071685791,22.614503860473636,22.09293365478516,22.52593421936035,2734806.0,-0.014397885393295673,1.2083292954743345,1.7647045410495832,30.714333674128255,46.89874579534762,0.35460213227571913,0.6664035338997465,-0.27888949596367496,-0.30044409609156375,22.039789627527522,0.5215702056884766,0.1130110603401171,-0.604234123229979,-1.3423612917621845,0.13389304530222645,-0.9732977074960836,-0.23517053896387452,0.7949859015660827,20.000055376504445,-25.14847107430052,0.36906358426610325,6,0.3050689697265625,0.2607851028442383,-0.8266401290893555,-1.1464710235595703,-1.2891654968261719,1,-0.022133720705262427,1.8799956584772652,22.555458068847656,2.1666666666666368,22.50625228881836,-1.600010336985735,22.52593421936035,-0.022133720705262427
1962,2004-06-23,22.24054718017578,22.466890335083008,22.171661376953125,22.378320693969727,2479508.0,0.00044263151514090104,-1.1428719759111203,0.4666696816208394,28.937754163164186,43.374062511143926,0.3163164679601209,0.6634517928728805,-0.2607365847454908,-0.3305615630150527,21.583401562693314,0.2952289581298828,-0.042171802128407876,-0.5771723747253432,-1.3548671548638502,0.2005224054131638,-0.9660197647945985,-0.18832498465608793,0.6918699484333999,21.428492319278373,-19.00354677037397,0.38884739006925406,6,0.29030895233154297,0.4723663330078125,-0.8537015914916992,-1.15631103515625,-0.7774333953857422,2,-0.011946878217070855,1.2083292954743345,22.2307071685791,1.8799956584772652,22.555458068847656,2.1666666666666368,22.50625228881836,-0.011946878217070855
1963,2004-06-24,23.04750633239746,23.14591407775879,22.535776138305664,22.535776138305664,6372659.0,0.03628324185031584,-1.3846079301065248,-3.7142857142857144,45.480253364015574,42.034728234827355,-0.49658122354204437,-0.16678459671658885,-1.0300659463894135,-1.1503260769991037,20.844917673828856,0.9053668975830078,-0.11214837863326466,0.23913564682006694,-0.5217786411947003,1.0000499348348342,-0.14132149718731668,0.6195927908274506,-0.9545726776123011,90.65436135237695,52.33967065976338,0.3804571440073835,6,-0.4280824661254883,-0.3345928192138672,-1.5179667472839355,-1.9632701873779297,-1.2202777862548864,3,-0.07301458489244572,-1.1428719759111203,22.24054718017578,1.2083292954743345,22.2307071685791,1.8799956584772652,22.555458068847656,-0.07301458489244572
1964,2004-06-25,23.04750633239746,23.11639213562012,22.83100509643555,23.11639213562012,2454717.0,0.0,7.285801306899134,-0.13461352098817664,46.13182011544616,41.356174250971456,-0.5256303987287545,-0.17007913262975194,-0.996736347237352,-1.15949030003285,20.01034398287272,0.2853870391845703,-0.13731991224565476,0.2356912612915032,-0.5290817496901923,1.0004642722731987,-0.14669524419934632,0.6180777667823527,-0.9335130691528271,90.65436135237695,53.652840811402385,0.3823865054908478,6,-0.4280824661254883,-0.3345928192138672,-1.5179667472839355,-2.091202735900879,-1.407257080078125,4,-0.07984628003188798,-1.3846079301065248,23.04750633239746,-1.1428719759111203,22.24054718017578,1.2083292954743345,22.2307071685791,-0.07984628003188798
1965,2004-06-28,23.22464370727539,23.49034881591797,23.00814247131348,23.17543792724609,4072020.0,0.007685750133797908,-1.512821787098726,-0.7143094473363754,50.85227225799707,41.4220859065808,-0.6043318927711923,-0.3496415711094123,-1.1393848176224424,-1.3503544999877697,19.323130129925755,0.48220634460448863,-0.19119260876292543,0.4029876708984368,-0.37837415134323393,1.1843494931401075,0.012306759777601428,0.7936685820192722,-1.0900120277404746,80.98595778600361,42.615724248149526,0.39068091112083486,6,-0.4330024719238281,-0.4723663330078125,-1.6901836395263672,-2.4996023178100586,-1.4761428833007812,0,-0.09830514794107492,7.285801306899134,23.04750633239746,-1.3846079301065248,23.04750633239746,-1.1428719759111203,22.24054718017578,-0.09830514794107492
1966,2004-06-29,23.26400756835937,23.34273338317871,23.06718826293945,23.22464370727539,3121585.0,0.0016949177597780363,1.8000348877776846,0.799984494921957,60.596019689764255,43.58782926168216,-0.6038314715444422,-0.37326505715200753,-1.1427740546927758,-1.4066554351607827,19.31417594360847,0.27554512023926137,-0.23804470793776034,0.42020931243895987,-0.3858034847927385,1.2262221096706583,0.017202913823112453,0.8232157110548073,-1.0751472033691343,82.83586838923158,38.526933417278,0.40300639861584875,6,-0.47236633300780895,-0.5117301940917933,-1.6926441192626918,-2.5389661788940394,-1.6434402465820277,1,-0.09644676085345283,-1.512821787098726,23.22464370727539,7.285801306899134,23.04750633239746,-1.3846079301065248,23.04750633239746,-0.09644676085345283
1967,2004-06-30,23.32305145263672,23.48050880432129,23.22464370727539,23.362415313720703,3057120.0,0.002537992824488633,-1.166701662009594,-1.0000000000000902,59.797264557900355,45.49028440387025,-0.6252653766225258,-0.4532206907901326,-1.1577532342897854,-1.4851362361672855,19.020472192239854,0.25586509704589844,-0.2074661286172983,0.4777770996093764,-0.33180379744349864,1.2873579966622515,0.07298665108293889,0.882567548135814,-1.0821315496093717,82.47410938895561,33.94387981746977,0.40479044852643736,6,-0.5314102172851562,-0.4428415298461914,-1.6877217292785645,-2.5980100631713867,-1.8304157257080078,2,-0.10210969974147854,1.8000348877776846,23.26400756835937,-1.512821787098726,23.22464370727539,7.285801306899134,23.04750633239746,-0.10210969974147854
1968,2004-07-01,23.30336952209473,23.6182804107666,23.18527984619141,23.51987075805664,4089453.0,-0.000843883167773174,1.0952288658461566,5.499999999999909,57.54381120971245,47.27525319786924,-0.5405517080289499,-0.4626864445022356,-1.0930095030590756,-1.4841030589181052,18.563266010044664,0.43300056457519176,-0.19427369627482705,0.46153955459595153,-0.3391382884718581,1.2622173976637612,0.061200633062046705,0.8618784761298564,-1.0124724625517594,59.99990309115031,9.152982941340198,0.4003389215339051,7,-0.4477624893188512,-0.42315959930420277,-1.6532788276672399,-2.578328132629398,-2.381509780883796,3,-0.07896951278053932,-1.166701662009594,23.32305145263672,1.8000348877776846,23.26400756835937,-1.512821787098726,23.22464370727539,-0.07896951278053932
1969,2004-07-02,23.04750633239746,23.27384757995605,23.00814247131348,23.17543792724609,2812992.0,-0.01097966495594882,-1.5714312084098803,0.5909046859720307,68.04979419963033,49.789258136862074,-0.22332223870470358,-0.24414239881281574,-0.8080876881033063,-1.2411805841992667,18.068816910397086,0.29522705078125,-0.1523253224811576,0.22142181396484517,-0.5479236454806582,0.9907672734103485,-0.1632509157579065,0.6060945436875969,-0.6769662717810725,6.451633071574507,-48.627234990930376,0.38467272972275124,7,-0.19189929962158203,-0.1672964096069336,-1.0800447463989258,-2.01247501373291,-2.381509780883789,4,-0.05294619594222927,1.0952288658461566,23.30336952209473,-1.166701662009594,23.32305145263672,1.8000348877776846,23.26400756835937,-0.05294619594222927
1970,2004-07-05,22.899890899658203,23.1262321472168,22.899890899658203,22.96877861022949,1136875.0,-0.006404833156798295,-5.5713099094610214,0.5384730070221869,57.00930685823796,52.71092182398537,-0.02426241230591586,-0.13605519387976983,-0.6436336068506137,-1.1073385027442697,17.18512596902363,0.2263412475585973,-0.1075049449601515,0.09447240829467773,-0.6412480936322176,0.830192910221573,-0.2733878426687717,0.46233265925812717,-0.45448641803280054,0.0,-54.430076364905645,0.36786025096344815,7,-0.004920005798339844,-0.01968097686767578,-0.7725138664245605,-1.835336685180664,-2.2338943481445312,0,-0.055006447535418945,-1.5714312084098803,23.04750633239746,1.0952288658461566,23.30336952209473,-1.166701662009594,23.32305145263672,-0.055006447535418945
1971,2004-07-06,22.67354965209961,22.998300552368164,22.59482192993164,22.998300552368164,3003419.0,-0.009883944362458652,1.4848499086707037,4.714206606307522,50.21642951294759,55.07521908507242,0.3034087827976748,0.054317854427409884,-0.4128887117774056,-0.8993692426862765,16.322985876618095,0.40347862243652344,-0.058577783404018646,-0.10726642608642578,-0.8249610861203429,0.6104282339474913,-0.4661137561033861,0.25158090393053456,-0.15777261472573656,7.69232202792837,-43.95626255415185,0.3588473300169592,7,0.40347862243652344,0.20666027069091797,-0.43546199798583984,-1.6089954376220703,-2.3027820587158203,1,-0.04079858876615461,-5.5713099094610214,22.899890899658203,-1.5714312084098803,23.04750633239746,1.0952288658461566,23.30336952209473,-0.04079858876615461
1972,2004-07-07,22.49641227722168,22.85068702697754,22.476730346679688,22.634185791015625,3645284.0,-0.0078125118296829,-3.2222222222222223,0.4242436700868656,49.36172143045658,55.50649331467697,0.5818446490641982,0.2325260939627114,-0.22062515700721974,-0.7377349804906572,15.770652091178547,0.37395668029785156,-0.030358076207473772,-0.2775151252746575,-1.0037299293357158,0.4486996787864008,-0.6406225273051867,0.08559227675587167,1.1218681335449219,1.7241408117948005,-48.65360239301772,0.36310740203052916,7,0.5510931015014648,0.38379764556884766,-0.25832462310791016,-1.4318580627441406,-2.4503955841064453,2,-0.03893265044449579,1.4848499086707037,22.67354965209961,-5.5713099094610214,22.899890899658203,-1.5714312084098803,23.04750633239746,-0.03893265044449579
1973,2004-07-08,22.614503860473636,22.683391571044922,22.30943489074707,22.427526473999023,2890942.0,0.005249351843161554,1.3030235399144858,-1.3571359350989418,52.244922176294985,56.18572687699351,0.4423949405462331,0.10918143032629146,-0.3371345653633462,-0.8726859257089536,15.24304512910119,0.37395668029785156,0.07972690914854752,-0.15253486633300284,-0.8822198434583441,0.5771501107923385,-0.5173773548956717,0.21230762222966604,0.9809455490112278,31.632616735558106,-18.420827698261544,0.36484248856267054,7,0.3493537902831996,0.265706062316891,-0.37641620635986683,-1.4416990280151403,-3.0703773498535156,3,-0.0496083460626241,-3.2222222222222223,22.49641227722168,1.4848499086707037,22.67354965209961,-5.5713099094610214,22.899890899658203,-0.0496083460626241
1974,2004-07-09,22.545616149902344,22.919572830200195,22.45704841613769,22.516094207763672,3839995.0,-0.003046173862416568,-5.266694231961706,0.15789044170151695,49.79755083592673,56.06853560787457,0.4834416805657753,0.15991584874942788,-0.2680670446166751,-0.8107015065796261,14.84733171282021,0.46252441406250355,0.2003554731886652,-0.20469284057617188,-0.9387820547591481,0.5293963736068044,-0.5717374476676582,0.16235176651531447,0.9983926788330102,28.915530418903423,-18.635042722787,0.36704460709148795,7,0.4182415008544922,0.3345937728881836,-0.18451690673828125,-1.2694816589355469,-2.7062606811523438,4,-0.07202093736961113,1.3030235399144858,22.614503860473636,-3.2222222222222223,22.49641227722168,1.4848499086707037,22.67354965209961,-0.07202093736961113
1975,2004-07-12,22.289752960205078,22.624345779418945,22.250389099121094,22.338956832885746,2202701.0,-0.01134868916405174,-4.846197426684359,-1.6666882026102767,51.25000302840156,55.03008931216761,0.6624032390207795,0.4464177282841675,0.0018208490720397208,-0.5661279026774864,14.892326902348868,0.37395668029785156,0.20745380948183367,-0.46547651290893555,-1.1849643611051732,0.25401133528730213,-0.8252204370070544,-0.10573258881081671,1.204872911010746,5.263171317016941,-43.88154817982038,0.35974392409811967,7,0.6445817947387695,0.5904569625854492,0.07134628295898438,-0.8414020538330078,-2.450397491455078,0,-0.0728476628516419,-5.266694231961706,22.545616149902344,1.3030235399144858,22.614503860473636,-3.2222222222222223,22.49641227722168,-0.0728476628516419
1976,2004-07-13,22.24054718017578,22.466890335083008,22.24054718017578,22.329116821289066,2263014.0,-0.0022075516097977976,-4.111077612197433,1.8000542698762845,50.0,53.941504361289795,0.6159360304728168,0.49218048575330187,0.07587257655733026,-0.5213843725800018,14.969196606801288,0.22634315490722656,0.20835051719114617,-0.49647645950317454,-1.2496447758596894,0.2566918568533403,-0.873060617681432,-0.11989230132491713,1.1794244847143602,0.0,-50.47569237611868,0.37658415817825797,7,0.6888666152954102,0.6150598526000977,0.2632465362548828,-0.7675933837890625,-2.1354866027832067,1,-0.07079639794409343,-4.846197426684359,22.289752960205078,-5.266694231961706,22.545616149902344,1.3030235399144858,22.614503860473636,-0.07079639794409343
1977,2004-07-14,22.24054718017578,22.329116821289066,21.95516014099121,22.09293365478516,2971395.0,0.0,1.3030235399144572,-1.6666379533119784,24.691297465893584,50.291225056421034,0.4986757091119287,0.4836497136020128,0.08283016243403551,-0.5262061884665492,14.832820842409367,0.3739566802978551,0.17213640670548713,-0.475318336486815,-1.2602631947043008,0.30962652173067085,-0.8677907655955579,-0.08284590737807207,1.085070525937212,29.5917963728418,-15.14881826161809,0.39247242910874325,7,0.37395668029785156,0.546173095703125,0.3345932960510254,-0.7675933837890625,-1.8894615173339808,2,-0.08407075471859926,-4.111077612197433,22.24054718017578,-4.846197426684359,22.289752960205078,-5.266694231961706,22.545616149902344,-0.08407075471859926
1978,2004-07-15,21.93547821044922,22.30943489074707,21.93547821044922,22.19134330749512,3252812.0,-0.013716792453671633,-1.9230769230769231,-1.733344531734612,20.725340210347554,45.03295239094518,0.6585583343529819,0.782325335632386,0.4095385884906051,-0.22903900507862573,14.609751064278592,0.37395668029785156,0.08332320267923876,-0.7508645057678223,-1.6070686230547828,0.10533961151913829,-1.1789665644113008,-0.32276244712434377,1.2530937391515948,0.0,-37.32455923134492,0.42810205864348017,7,0.5953769683837891,0.8414011001586914,0.637202262878418,-0.4625244140625,-1.4958248138427734,3,-0.08613723845937937,1.3030235399144572,22.24054718017578,-4.111077612197433,22.24054718017578,-4.846197426684359,22.289752960205078,-0.08613723845937937
1979,2004-07-16,21.896114349365234,22.24054718017578,21.75834083557129,21.896114349365234,6927448.0,-0.0017945294242653897,-2.499993077956059,-0.0,12.290427785020526,40.064188049476556,0.5782283339438798,0.8154437217413175,0.47211688367748295,-0.20024301687406165,14.714600022366465,0.4822063446044922,-0.016686848737091253,-0.7597214698791497,-1.6837368461649227,0.16429390640662334,-1.2217291580220362,-0.29771378173626317,1.1420863515373867,15.909090909090908,-15.236088337685102,0.46200768814288645,7,0.4822063446044922,0.7921962738037109,0.6519637107849121,-0.4231605529785156,-1.1513919830322266,4,-0.10741576341892356,-1.9230769230769231,21.93547821044922,1.3030235399144572,22.24054718017578,-4.111077612197433,22.24054718017578,-0.10741576341892356
1980,2004-07-19,21.551681518554688,21.827228546142575,21.089157104492188,21.7681827545166,6887254.0,-0.015730317503595437,3.41175900537565,-100.0,8.5713600100419,35.43695810470926,0.7948978637557431,1.1392292466902525,0.8603516122543766,0.12412659770898671,15.091170200502418,0.8069572448730469,-0.12541780115310885,-1.0539654731750474,-2.101697221986484,-0.006233724363610804,-1.5778313475807657,-0.5300995987693291,1.3073388012015457,33.57140582753842,8.594426495421754,0.523865874405719,7,0.4526834487915039,0.802037239074707,0.996396541595459,-0.024602890014648438,-0.8069591522216797,0,-0.07945208583054086,-2.499993077956059,21.896114349365234,-1.9230769230769231,21.93547821044922,1.3030235399144572,22.24054718017578,-0.07945208583054086
1981,2004-07-20,21.738658905029297,21.886274337768555,21.28597640991211,21.433589935302734,4725347.0,0.008675767889091857,-1.0000063546935767,-1.4090865041538556,13.901332040056928,31.496914839109305,0.5155786745284274,0.9628653642211233,0.7196174128343138,-0.08485880515502942,16.10734214205878,0.6002979278564453,-0.2485907753407801,-0.8423856735229478,-1.948660268709176,0.2638889216632805,-1.395522971116062,-0.28924837592983366,0.8371833002846891,52.38087913169732,33.24443308903354,0.5531372975931136,7,0.26570606231689453,0.6150598526000977,0.7331514358520508,-0.06888580322265625,-1.0628223419189453,1,-0.0873698531531717,3.41175900537565,21.551681518554688,-2.499993077956059,21.896114349365234,-1.9230769230769231,21.93547821044922,-0.0873698531531717
1982,2004-07-21,21.974842071533203,22.04372978210449,21.77802276611328,22.03388786315918,3605137.0,0.01086466131768904,5.749860697241113,-0.19354899214725155,22.44898443525902,28.186255090105313,0.22085562170884643,0.7438955061387382,0.5324236107153268,-0.34237140542693467,17.042515708517524,0.30507087707519176,-0.3297462280290837,-0.5929172515869148,-1.7225440712663627,0.5367095680925331,-1.157730661426637,-0.028103841747192604,0.3631305176492958,72.58060230361517,56.19186169251885,0.5648134098397236,7,0.02952289581298828,0.3788766860961914,0.49696826934814453,-0.009840011596679688,-1.0136184692382812,2,-0.08508736891278024,-1.0000063546935767,21.738658905029297,3.41175900537565,21.551681518554688,-2.499993077956059,21.896114349365234,-0.08508736891278024
1983,2004-07-22,21.364702224731445,21.797704696655273,21.246612548828125,21.797704696655273,3815864.0,-0.027765380284218266,1.5454457355804385,7.333333333333333,19.572939499992486,24.827964941668174,0.7096998101239116,1.2875111804450974,1.1689758805230568,0.24031753597023808,17.17026862599192,0.7282295227050781,-0.39894027439729385,-1.1189168930053697,-2.3446812969672095,0.10684751095647016,-1.7317990949862896,-0.5060346910244498,0.7734598869006035,23.93151774177517,6.026139949757866,0.6128822019809207,7,0.4920492172241211,0.9890165328979492,1.1440114974975586,0.6544246673583984,-0.18697738647460582,3,-0.04744351459840601,5.749860697241113,21.974842071533203,-1.0000063546935767,21.738658905029297,3.41175900537565,21.551681518554688,-0.04744351459840601
1984,2004-07-23,21.20724868774414,21.40406608581543,21.089157104492188,21.354862213134766,2311175.0,-0.007369797871792372,1.5600142651140434,0.34090688844056416,19.503551948623283,21.300581488359473,0.734591030551929,1.3702834807908104,1.3474325349450993,0.3714828934714802,17.382646873872854,0.3149089813232422,-0.4637892980609095,-1.1843575477600083,-2.5045403541096967,0.13582525858967998,-1.8444489509348543,-0.5242661445851624,0.836481094360348,12.371146380109982,-7.476966800400563,0.6600914031748442,7,0.570775032043457,1.146470069885254,1.365431308746338,0.8118782043457031,-0.029523849487301135,4,-0.03619494930435252,1.5454457355804385,21.364702224731445,5.749860697241113,21.974842071533203,-1.0000063546935767,21.738658905029297,-0.03619494930435252
1985,2004-07-26,20.94154167175293,21.17772483825684,20.912019729614254,21.108837127685547,3196108.0,-0.012529065882306845,-1.347847337507468,1.1333341947488111,19.23076141134382,17.881777200731012,0.8816582254427772,1.5348698186514795,1.6448127019264476,0.6067327762824277,17.140086514010854,0.29522895812988637,-0.5613175861345638,-1.335909461975099,-2.744664090402786,0.07284516645258776,-2.0402867761889425,-0.6315321477612557,0.9494564819335913,2.608613582049115,-18.001461744334783,0.7043773142138425,7,0.6790266036987305,1.3236083984375,1.5573310852050781,1.077585220336914,-0.3050689697265625,0,-0.00939851079280385,1.5600142651140434,21.20724868774414,1.5454457355804385,21.364702224731445,5.749860697241113,21.974842071533203,-0.00939851079280385
1986,2004-07-27,21.0202693939209,21.16788482666016,20.882497787475586,20.971065521240234,2716004.0,0.0037594043171216285,-1.521762579318629,-0.2941136231487499,22.826083903316047,17.674531249333505,0.6835089765899838,1.3485699769051642,1.576166662630861,0.5008391550874904,16.898613721618982,0.28538703918457387,-0.6549101522213192,-1.1449948310852065,-2.5800664334230454,0.2900767712526324,-1.8625306322541277,-0.42745902991628526,0.6945126434326134,11.864262015045535,-10.674791685545229,0.7175358011689196,7,0.5756969451904297,1.2301197052001953,1.4416999816894531,0.9988574981689453,-0.39363670349121094,1,-0.01310863445297139,-1.347847337507468,20.94154167175293,1.5600142651140434,21.20724868774414,1.5454457355804385,21.364702224731445,-0.01310863445297139
1987,2004-07-28,20.94154167175293,21.28597640991211,20.872655868530273,21.226930618286133,2941876.0,-0.003745324129420413,1.0487756452680344,-5.800131798271117,18.74999109294545,17.45504801406661,0.6242405188470244,1.3067296872167375,1.6360336250648508,0.5555956754662716,16.331140629295444,0.41332054138183594,-0.745215313935546,-1.104647064208983,-2.530405667404004,0.32111153898603817,-1.8175263658064935,-0.3917677626114724,0.606783515624997,7.446720770651886,-13.36612631438522,0.7128793015975111,7,0.6150598526000977,1.3039264678955078,1.5720925331115723,1.077585220336914,-0.38379669189453125,2,-0.012687944030451925,-1.521762579318629,21.0202693939209,-1.347847337507468,20.94154167175293,1.5600142651140434,21.20724868774414,-0.012687944030451925
1988,2004-07-29,21.46311378479004,21.561521530151367,20.980905532836914,21.01042938232422,5245884.0,0.02490609914076347,-1.2692185840213197,-1.5862015959793083,32.704442381663156,19.72327185813801,0.03198010410510577,0.6748196979841907,1.114279971292568,0.034526123738331194,15.284908033440312,0.6199798583984375,-0.8239717852127413,-0.4910621643066406,-1.8086266546891494,0.8265023260758682,-1.149844409497895,0.16772008088461376,-0.5904579162597656,85.71452304216368,63.20325061329661,0.6587822451912546,7,-0.00492095947265625,0.7823543548583984,1.15877103805542,0.5560131072998047,-0.7971172332763672,3,-0.023383847634017796,1.0487756452680344,20.94154167175293,-1.521762579318629,21.0202693939209,-1.347847337507468,20.94154167175293,-0.023383847634017796
1989,2004-07-30,21.827228546142575,21.994524002075195,21.522157669067386,21.591045379638672,5311725.0,0.016964675536061735,-1.5263029041833995,0.5217391304347747,42.85715127300912,23.532804220689922,-0.3832349566030402,0.22619449876842168,0.7624595303780417,-0.32539234306858233,14.294073256795265,0.5314102172851562,-0.8503258158052986,-0.06593351364136169,-1.2792089678771177,1.1473419405943943,-0.6725712407592397,0.5407042134765163,-0.9545726776123011,85.08777895277281,57.89989341632556,0.6066377271178787,7,-0.36903572082519176,0.4182395935058629,0.8389401435852086,0.19189834594726918,-0.8561630249023402,4,-0.029756581625225098,-1.2692185840213197,21.46311378479004,1.0487756452680344,20.94154167175293,-1.521762579318629,21.0202693939209,-0.029756581625225098
1990,2004-08-02,21.640249252319336,21.75834083557129,21.42374992370605,21.659931182861328,2232477.0,-0.00856633234164228,2.09089147116091,-0.08333333333333459,41.10787830979928,26.555753806216853,-0.2038032129620717,0.33093310944898846,0.9464893161617702,-0.1233194151554784,13.588215712310337,0.40347862243652344,-0.8430868443809629,-0.18993072509765696,-1.310391568674902,0.930530118479588,-0.7501611468862777,0.37029969669096374,-0.7227186584472669,68.42099894250418,36.23279639340569,0.5602304217886216,8,-0.18205642700195312,0.6052188873291016,1.0259194374084473,0.3788776397705078,-0.6888656616210973,0,-0.021373340420879128,-1.5263029041833995,21.827228546142575,-1.2692185840213197,21.46311378479004,1.0487756452680344,20.94154167175293,-0.021373340420879128
1991,2004-08-03,21.74850082397461,21.837068557739254,21.60088539123535,21.66977310180664,2487039.0,0.005002325545934827,-1.181798960443981,-4.0,42.93787661610259,28.832297381866134,-0.3470029608253,0.15792262794867895,0.846954610620827,-0.21585175848689175,13.520890063871976,0.2361831665039027,-0.818669689745704,-0.035426712036134234,-1.0833236227616823,1.0124701986894138,-0.5593751673989082,0.4885217433266398,-0.787890493774416,78.0702231622185,43.67182076902385,0.5239484553627745,8,-0.314910888671875,0.4969673156738281,1.023458480834961,0.2706260681152344,-0.9152088165283203,1,-0.05113125410108221,2.09089147116091,21.640249252319336,-1.5263029041833995,21.827228546142575,-1.2692185840213197,21.46311378479004,-0.05113125410108221
1992,2004-08-04,21.620567321777344,21.75834083557129,21.49263572692871,21.50247573852539,2493229.0,-0.005882405561317472,-2.8571824122272678,1.5,45.23809523809522,31.68398135276644,-0.3068798958665191,0.22859591158070458,0.963897472162845,-0.08095421198921571,13.793360003048742,0.2657051086425781,-0.747121517452296,-0.11956796646118306,-1.1139325641606703,0.8747966312383042,-0.6167502653109267,0.37761433238856057,-0.6186004447021496,63.10676140511979,23.351021956967806,0.49718229884974413,8,-0.18697738647460938,0.6249008178710938,1.1513919830322266,0.3985595703125,-1.0332984924316406,2,-0.04597171834369551,-1.181798960443981,21.74850082397461,2.09089147116091,21.640249252319336,-1.5263029041833995,21.827228546142575,-0.04597171834369551
1993,2004-08-05,21.49263572692871,21.797704696655273,21.413908004760746,21.797704696655273,2787418.0,-0.005917124788847428,1.5161306457259809,-2.583325257615402,44.05798339013957,34.412251512934915,-0.17756539440614816,0.2826628511328977,1.058186659045795,0.07008130654539713,14.509331244763935,0.3837966918945277,-0.6993126632726572,-0.19140615463256694,-1.1010527898745721,0.7182404806094382,-0.6462294722535695,0.26341716298843565,-0.45096656485351616,13.559344305377085,-28.006083691288392,0.4548233176210018,8,-0.05904579162597656,0.7528324127197266,1.343289852142334,0.5264911651611328,-0.7675952911376953,3,-0.04349818974966213,-2.8571824122272678,21.620567321777344,-1.181798960443981,21.74850082397461,2.09089147116091,21.640249252319336,-0.04349818974966213
1994,2004-08-06,20.921859741210934,21.26629447937012,20.725040435791016,21.226930618286133,4835325.0,-0.026556816621734147,1.820510781677823,1.0000062521882775,41.3043478260869,36.86487222568414,0.3894228790902723,0.7647636493008498,1.5962426952124922,0.6673191402042029,15.20720475545238,0.7675952911376953,-0.7014893323043125,-0.6809943199157757,-1.5560525623379284,0.19406392250637694,-1.1185234411268503,-0.24346519870470118,1.0726642608642614,17.699130222992654,-23.849824455091447,0.4375291212110761,8,0.4379224777221715,1.0775842666626012,1.9460487365722692,1.0972671508789098,0.4231605529785192,4,-0.012229466828576174,1.5161306457259809,21.49263572692871,-2.8571824122272678,21.620567321777344,-1.181798960443981,21.74850082397461,-0.012229466828576174
1995,2004-08-09,20.665996551513672,20.971065521240234,20.488859176635746,20.8431339263916,3581165.0,-0.012229466828576174,1.2272781333556353,0.5806433461502324,35.466701674374534,38.26938531135731,0.6728465775580403,0.9409866988307769,1.8141518762061537,0.9562815995858571,16.52262124174473,0.48220634460448863,-0.6447146046706393,-0.8556696891784661,-1.7630946819635085,0.05175530360657632,-1.309382185570989,-0.4019571927859431,1.3031377792358398,13.138714012873825,-25.92307746209294,0.4537124963925213,8,0.5756950378417969,1.1415491104126012,2.2019119262695312,1.3531303405761719,0.8364791870117188,0,0.014761880413853845,1.820510781677823,20.921859741210934,1.5161306457259809,21.49263572692871,-2.8571824122272678,21.620567321777344,0.014761880413853845
1996,2004-08-10,20.665996551513672,20.793928146362305,20.242834091186523,20.734882354736328,3231935.0,0.0,4.894766908089361,0.3888835050769347,31.054167237258824,39.6365159940588,0.6898536164375955,0.8611275226759432,1.782077666307039,0.9861028447767062,18.044471556287466,0.5510940551757812,-0.5744682335913609,-0.7769421577453599,-1.6949108403881894,0.14102652489746959,-1.2359264990667747,-0.31795781642394516,1.2439267730712906,27.215284592737977,-7.292381827008018,0.45898434132141536,8,0.4526824951171875,0.9545707702636719,2.2215938568115234,1.3531303405761719,0.777435302734375,1,0.013809498055087133,1.2272781333556353,20.665996551513672,1.820510781677823,20.921859741210934,1.5161306457259809,21.49263572692871,0.013809498055087133
1997,2004-08-11,20.37076759338379,20.764404296875,20.046016693115234,20.64631462097168,3758261.0,-0.014285735381498355,1.8077020559688697,4.000055377118175,34.16931975599675,39.799280146762534,1.000854320200041,1.0636277334170927,2.025912418950366,1.3127245834719545,19.826487390635528,0.7183876037597656,-0.48625388413790205,-0.978682136535646,-1.9346862908611975,-0.022677982210094427,-1.45668421369842,-0.500680059372872,1.4391303771972659,18.53931177311575,-16.591266446335162,0.4780020771627753,8,0.6495027542114258,1.1120271682739258,2.607851505279541,1.6483592987060547,1.0332984924316406,2,0.022705301208812756,4.894766908089361,20.665996551513672,1.2272781333556353,20.665996551513672,1.820510781677823,20.921859741210934,0.022705301208812756
1998,2004-08-12,20.046016693115234,20.45933532714844,19.74094581604004,20.3510856628418,4278494.0,-0.01594200605253726,1.7547284349721102,1.1071393961208995,32.4405050323259,38.64187500890884,1.2331270517640007,1.3065547569561318,2.291897824619074,1.661327537442034,21.787959062159533,0.718389511108402,-0.4251592949077505,-1.2089599609374986,-2.2867978346782962,-0.13112208719670093,-1.7478788978078974,-0.6700410240670998,1.622770775268556,20.000075026071514,-17.265467763768477,0.5389189368703982,8,0.7429904937744141,1.2842426300048828,2.9178409576416016,1.9731101989746094,1.5548686981201172,3,0.027000483164137057,1.8077020559688697,20.37076759338379,4.894766908089361,20.665996551513672,1.2272781333556353,20.665996551513672,0.027000483164137057
1999,2004-08-13,19.54412651062012,20.055856704711914,19.416194915771484,19.82951545715332,5600844.0,-0.02503690334985542,-1.3636370043556094,0.9354899214724929,30.277804696837535,37.43853349635753,1.5389368767740201,1.7109253610929365,2.7282961705537367,2.1804651687979693,23.601728015780708,0.6396617889404297,-0.3571171382706311,-1.5932507514953578,-2.8712094131351193,-0.3152920898555962,-2.232230082315237,-0.9542714206754788,1.9318767925292946,8.227796859666569,-32.04100197777234,0.6389793308198802,8,1.0825052261352504,1.623757362365719,3.377907276153561,2.475000381469723,1.8993053436279261,4,0.06042295748183957,1.7547284349721102,20.046016693115234,1.8077020559688697,20.37076759338379,4.894766908089361,20.665996551513672,0.06042295748183957
2000,2004-08-16,19.83935546875,19.93776512145996,19.416194915771484,19.4260368347168,3679516.0,0.015105763768437308,-1.4090865041538556,-1.4482643390854586,34.29321908602485,36.47801599301556,1.0743676906947996,1.3500537072127763,2.3712418929191585,1.9004471818964532,24.316245085074108,0.5215702056884766,-0.35991152453970443,-1.2124054908752449,-2.5983656675030637,0.17355468575257404,-1.9053855791891543,-0.5194254025613354,1.3894708279140637,30.714259014936406,-12.60441209793198,0.6929800883139093,8,0.7675943374633789,1.1809148788452148,3.0826783180236816,2.1797714233398438,1.9288272857666016,0,0.0758928296743866,-1.3636370043556094,19.54412651062012,1.7547284349721102,20.046016693115234,1.8077020559688697,20.37076759338379,0.0758928296743866
2001,2004-08-17,19.83935546875,19.977128982543945,19.6326961517334,19.74094581604004,3419761.0,0.0,-1.187507192479846,0.23809633683744402,35.0267638793088,35.343423619817074,0.8661621013599508,1.2653416772695643,2.312900622441312,1.9191123684135931,25.17588102123995,0.3444328308105469,-0.43679045012152073,-1.1174403190612807,-2.5641743733288145,0.32929373520625305,-1.8408073461950494,-0.39407329192751206,1.1719550622069548,31.38685718327792,-15.789041526933762,0.7233670271337669,8,0.7675943374633789,1.102187156677246,3.0679168701171875,2.1797714233398438,1.7418479919433594,1,0.08382934981910362,-1.4090865041538556,19.83935546875,-1.3636370043556094,19.54412651062012,1.7547284349721102,20.046016693115234,0.08382934981910362
2002,2004-08-18,20.105060577392575,20.154266357421875,19.770469665527344,19.859037399291992,3525560.0,0.013392829674386375,1.2285597204609515,2.4999903091384463,30.172402750201044,33.80058132649057,0.4055196355679982,0.8984383241067526,2.0078705114284574,1.6799351400513807,26.292075517686946,0.38379669189453125,-0.4952670120667122,-0.7582461357116728,-2.1691933915439456,0.6527011201206001,-1.463719763627811,-0.05277250779553455,0.714836079742124,66.03767375015028,22.756115228021784,0.7054736279161369,8,0.2361841201782262,0.7675952911376989,2.7874498367309606,1.9140663146972692,1.3088474273681712,2,0.06656887561733704,-1.187507192479846,19.83935546875,-1.4090865041538556,19.83935546875,-1.3636370043556094,19.54412651062012,0.06656887561733704
2003,2004-08-19,20.3510856628418,20.518381118774414,20.154266357421875,20.26251792907715,4703686.0,0.012236973099492676,-1.387083059801807,0.35999751912985445,27.678600270421242,32.286609375861055,-0.021750615360264902,0.6035251165169342,1.7207614330932337,1.457895322046319,26.285706278097415,0.4133205413818395,-0.5730074460084005,-0.4615402221679652,-1.8694703768757215,0.9463899325397911,-1.1655052995218433,0.24242485518591295,0.30036678532931305,84.82148883039784,44.893714034049225,0.7039650773538785,8,-0.15745544433594105,0.5117292404174769,2.349526405334469,1.6680412292480433,1.171072006225586,3,0.05174074938401052,1.2285597204609515,20.105060577392575,-1.187507192479846,19.83935546875,-1.4090865041538556,19.83935546875,0.05174074938401052
2004,2004-08-20,20.439653396606445,20.45933532714844,20.173948287963867,20.331403732299805,3025667.0,0.004351990612783796,2.8666787264832196,1.2222246150532512,31.288362160195348,31.822349429841143,-0.20776086740072586,0.4790644227397962,1.5871674981629837,1.3851148582817032,26.05630693470887,0.28538703918457387,-0.6612079145091343,-0.3345927238464341,-1.739073595662532,1.0698881479696638,-1.036833159754483,0.36764771206161484,0.07872772216796875,92.85713049632871,54.19821400509438,0.7022404359080483,8,-0.3345918655395508,0.3887176513671875,2.2142138481140137,1.5794734954833984,0.934890747070316,4,0.05681270479966671,-1.387083059801807,20.3510856628418,1.2285597204609515,20.105060577392575,-1.187507192479846,19.83935546875,0.05681270479966671
2005,2004-08-23,20.744722366333008,20.85297393798828,20.597108840942386,20.597108840942386,2625791.0,0.014925349457110215,-2.4666890634692114,1.3636395672551387,35.26009909337124,32.28967519163141,-0.5593051009433267,0.1670594355870243,1.2618965709596637,1.0932105474617089,25.232945417070002,0.41332054138183594,-0.7375271518061055,-0.019682788848875532,-1.4219845001556024,1.3826189224578513,-0.720833644502239,0.6814680668044879,-1.3285274505615234,91.12894024011491,55.08187026430838,0.7011508556533635,8,-0.610137939453125,-0.014760017395019531,1.7885932922363281,1.274404525756836,0.8167991638183594,0,0.03368131303839417,2.8666787264832196,20.439653396606445,-1.387083059801807,20.3510856628418,1.2285597204609515,20.105060577392575,0.03368131303839417
2006,2004-08-24,20.744722366333008,20.8431339263916,20.665996551513672,20.744722366333008,2326428.0,0.0,-1.250054512416717,0.0,36.63663174265222,32.56382096792646,-0.6112420944825487,0.15321300799551096,1.2279534978809536,1.1033662439194423,24.32441479323864,0.1771373748779297,-0.7641428125626604,-0.005905437469483132,-1.403027480933055,1.3912166059940887,-0.7044664592012708,0.6926555842623046,-1.2997918701171862,89.99989428132444,55.00556257876787,0.6985610217317861,8,-0.610137939453125,-0.014760017395019531,1.4343194961547852,1.274404525756836,1.1218700408935511,1,0.04933594049176504,-2.4666890634692114,20.744722366333008,2.8666787264832196,20.439653396606445,-1.387083059801807,20.3510856628418,0.04933594049176504
2007,2004-08-25,20.67583656311035,20.892337799072266,20.626632690429688,20.862815856933594,3396392.0,-0.003320642330429613,1.1600006202175412,-100.0,37.30886451384992,33.104749799206914,-0.5526482881488946,0.2120438064421002,1.2594924227642714,1.1795961641540238,23.648371731171647,0.2657051086425781,-0.7486343959644906,-0.061505985260009055,-1.456035008569291,1.333023038049273,-0.75877049691465,0.6357585263946319,-1.2027451980590804,70.66662876458155,31.599333903368134,0.6972645116546411,8,-0.5215702056884766,0.05412578582763672,1.5032052993774414,1.3432903289794922,0.9939365386962891,2,0.043788646462719516,-1.250054512416717,20.744722366333008,-2.4666890634692114,20.744722366333008,2.8666787264832196,20.439653396606445,0.043788646462719516
2008,2004-08-26,20.961223602294922,21.069475173950195,20.793928146362305,20.94154167175293,3357521.0,0.01380292586050702,1.3333144901436658,-0.10526262100764044,50.67114224911682,35.37067619390461,-0.7761848304160246,-0.11897118852135691,0.9437463089979552,0.90690133698007,23.50528920097558,0.39363861083984375,-0.712212163964665,0.24897556304931712,-1.1081236914346668,1.606074817533301,-0.42957406419267485,0.9275251902913091,-1.4313623798828097,87.91196854619884,44.23567669581158,0.6785496272419925,8,-0.718388557434082,-0.25586414337158203,1.217818260192871,1.067744255065918,1.407257080078125,3,0.021596277538695974,1.1600006202175412,20.67583656311035,-1.250054512416717,20.744722366333008,-2.4666890634692114,20.744722366333008,0.021596277538695974
2009,2004-08-27,21.17772483825684,21.23677062988281,20.892337799072266,20.961223602294922,3654325.0,0.01032865447502851,1.058817828905012,11.000000000000181,58.8435161128915,38.09848697466757,-0.8231545718750617,-0.40752029926846234,0.6994103279036672,0.7044801109971885,24.21683890190696,0.3444328308105433,-0.6663574547023501,0.49795198440552113,-0.7752996922334994,1.7712036610445416,-0.13867385391398912,1.1345778227250314,-1.5554867787524422,90.76921700704106,41.44433498664351,0.6366258383195096,8,-0.742991447448734,-0.47236537933349965,0.927510261535641,0.9250497817993129,1.3383693695068324,4,0.016263920389991027,1.3333144901436658,20.961223602294922,1.1600006202175412,20.67583656311035,-1.250054512416717,20.744722366333008,0.016263920389991027
2010,2004-08-30,21.17772483825684,21.32533836364746,20.94154167175293,21.197406768798828,2651104.0,0.0,1.7857266465926003,-0.09090909090907301,58.8435161128915,40.74479277839898,-0.6854212260747303,-0.46793965104714275,0.6694153985700488,0.718703064018424,24.71684918313949,0.38379669189453125,-0.5807431289713314,0.5210782051086476,-0.6942018386311908,1.7363582488484859,-0.08656181676127161,1.1287182269785667,-1.4263241731221683,78.87328941944727,25.646607217921186,0.6076400218699199,8,-0.6298208236694371,-0.47236537933349965,0.8881464004516566,1.052982330322262,1.5843925476074148,0,0.00929369452682538,1.058817828905012,21.17772483825684,1.3333144901436658,20.961223602294922,1.1600006202175412,20.67583656311035,0.00929369452682538
2011,2004-08-31,20.636472702026367,21.03011131286621,20.47901725769043,20.912019729614254,6593676.0,-0.02555761491681674,1.1538461538461537,14.000000000002347,54.23196616031079,43.41807760174451,-0.021464277539728016,-0.015040593555525561,1.1842340717891204,1.2620615581344623,25.751352248570402,0.6987075805664098,-0.44652141823270597,0.035427474975584516,-1.0659336554974495,1.1367886054486185,-0.5152530902609307,0.5861080402120997,-0.7276782670404174,18.60469309197775,-37.39825737663885,0.5506805652365163,8,0.10332965850830078,0.06888675689697266,1.3063864707946777,1.5942344665527344,2.1551685333251918,1,0.04482591775648581,1.7857266465926003,21.17772483825684,1.058817828905012,21.17772483825684,1.3333144901436658,20.961223602294922,0.04482591775648581
2012,2004-09-01,20.626632690429688,20.8431339263916,20.32156181335449,20.813610076904297,5731923.0,-0.00047682623570222127,3.2399913170217673,0.6785679675494668,60.27874611520732,47.040316028942954,0.07838418152740445,-0.08799307731985806,1.1666640563171953,1.2758576480083121,26.734132147576737,0.5215721130371129,-0.3376073681160676,0.07528419494628835,-0.9166375684935808,1.0672059583861575,-0.4206766867736462,0.5712450766662229,-0.5761838625775866,30.3923096217139,-28.918687235159645,0.49596088171993474,9,0.12301063537597656,0.07872676849365234,1.2965450286865234,1.604074478149414,2.0173950195312464,2,0.060114500287397066,1.1538461538461537,20.636472702026367,1.7857266465926003,21.17772483825684,1.058817828905012,21.17772483825684,0.060114500287397066
2013,2004-09-02,20.5577449798584,20.626632690429688,20.173948287963867,20.5085391998291,4713010.0,-0.003339745832738439,3.842031173494369,-0.2631643374477201,71.19343795762482,51.47421333976845,0.20078391307648502,-0.09774776792235329,1.1807614377442732,1.348183904139848,27.709905826435595,0.4526844024658203,-0.2258666170478314,0.053141021728514204,-0.8346575513503787,0.9409395948074071,-0.390758264810934,0.4970403082679624,0.7675933837890625,33.33333333333333,-31.09930889773537,0.4438992865394472,9,0.19189834594726562,0.1476144790649414,1.343289852142334,1.7123260498046875,1.8304176330566406,3,0.05409290381983811,3.2399913170217673,20.626632690429688,1.1538461538461537,20.636472702026367,1.7857266465926003,21.17772483825684,0.05409290381983811
2014,2004-09-03,20.665996551513672,20.8431339263916,20.439653396606445,20.61679077148437,4311705.0,0.005265731808684837,1.0,1.0000000000000722,68.75003244713706,55.19531704574243,0.14305984433347874,-0.23837227380909098,1.0178477717689631,1.2415211499498398,27.395363251233114,0.40348052978515625,-0.10648663227421906,0.17418575286865234,-0.6954853086382222,1.043856814375527,-0.26064977788478316,0.6090212836220879,0.6363140106201186,42.7351489248915,-24.89015205285012,0.4348355307534365,9,0.08364677429199219,0.03936290740966797,1.1858339309692383,1.604074478149414,1.604074478149414,4,0.08238093559222426,3.842031173494369,20.5577449798584,3.2399913170217673,20.626632690429688,1.1538461538461537,20.636472702026367,0.08238093559222426
2015,2004-09-06,20.971065521240234,21.03995132446289,20.715200424194336,20.744722366333008,2883218.0,0.014761880413853845,-1.2758629908103591,4.599930227149059,72.54904345314549,59.185585013575015,-0.14139509861701427,-0.5474841935170218,0.6548240811171766,0.939045443300877,26.569873092942697,0.37395477294921875,0.01754019837569487,0.46400127410888814,-0.42892388879756993,1.3569264370153462,0.017538692655659105,0.9104638555621172,0.3086777954101585,92.04554714944884,19.016908553302827,0.44646258145322837,9,-0.2214221954345703,-0.3444337844848633,0.8807649612426758,1.2990055084228516,1.0726642608642543,0,0.07367430543567655,1.0,20.665996551513672,3.842031173494369,20.5577449798584,3.2399913170217673,20.626632690429688,0.07367430543567655
2016,2004-09-07,20.95138359069824,21.13836097717285,20.813610076904297,21.01042938232422,2741345.0,-0.0009385279218198095,1.0625064353767042,-0.2608684660695031,68.69568368300537,62.6730093657034,-0.09981168672479868,-0.5326339578052632,0.613858675133784,0.9613896317020796,25.29598108768521,0.3247509002685547,0.12507347608690011,0.4300499916076639,-0.48247522762041584,1.3425752108357436,-0.026212618006375976,0.8863126012217037,0.30624382537842365,80.61230544073693,6.422613289374112,0.45626260961403897,9,-0.20174026489257457,-0.32475185394286754,0.9004468917846715,1.3186874389648473,1.239959716796882,1,0.08642549964909829,-1.2758629908103591,20.971065521240234,1.0,20.665996551513672,3.842031173494369,20.5577449798584,0.08642549964909829
2017,2004-09-08,20.83329200744629,21.03995132446289,20.685678482055664,20.902177810668945,3354716.0,-0.005636457503664705,1.0571374777109568,1.1666505152307338,61.29032546183524,63.852918611561,0.04801284337515099,-0.3985483111563042,0.6667768185620382,1.0847835638348897,23.800854266330017,0.35427284240722656,0.20009396743698815,0.2888321876525879,-0.6310404916944918,1.2087048669996676,-0.17110415202095197,0.7487685273261278,0.40266182606811896,68.36738326444238,-4.292498934173594,0.45993633967354036,9,-0.083648681640625,-0.22634220123291016,1.0062370300292969,1.4367790222167969,0.9939365386962855,2,0.0940009494037386,1.0625064353767042,20.95138359069824,-1.2758629908103591,20.971065521240234,1.0,20.665996551513672,0.0940009494037386
2018,2004-09-09,20.587268829345703,20.75456428527832,20.518381118774414,20.67583656311035,2906059.0,-0.011809135973933071,-1.0869477285558993,1.2857182412227268,53.21891161000896,63.22796255568517,0.2630775077709764,-0.11583575318274342,0.8440585153925646,1.3348894559143183,21.986715217058016,0.314910888671875,0.2643844349418316,0.015746402740479226,-0.8737273223838002,0.9052201278647587,-0.4289904598216623,0.46048326530262074,0.6274448932576924,21.12692589074153,-46.9549037817724,0.44473686256214057,9,0.16237449645996094,0.01968097686767578,1.2522602081298828,1.6828022003173828,1.0923442840576172,3,0.09990440682852819,1.0571374777109568,20.83329200744629,1.0625064353767042,20.95138359069824,-1.2758629908103591,20.971065521240234,0.09990440682852819
2019,2004-09-10,20.725040435791016,20.813610076904297,20.5085391998291,20.64631462097168,3122817.0,0.00669207788499504,1.3846228391242443,-0.8888769247334984,49.53703579078091,62.19390918656177,0.06072569166694208,-0.16927908733703845,0.6459775426715133,1.195129332270561,19.675175126608575,0.3050708770751953,0.3367087063807759,0.09447231292724467,-0.6533419318856453,0.8422865577401346,-0.2794348094791985,0.46837943533368787,0.4688579781195905,34.375,-29.51955904340366,0.3739071224064445,9,-0.06888580322265625,-0.35427379608154297,1.1144886016845703,1.5450305938720703,1.0234603881835938,4,0.0802469931133114,-1.0869477285558993,20.587268829345703,1.0571374777109568,20.83329200744629,1.0625064353767042,20.95138359069824,0.0802469931133114
2020,2004-09-13,21.345020294189453,21.630409240722656,21.20724868774414,21.256452560424805,7238953.0,0.0299145307011206,-3.526374848259189,1.125015142337977,60.93190885427338,62.938347263668724,-0.595668607837144,-0.7069187658677976,-0.023592095693548032,0.5712463112513042,17.292664444474696,0.9053688049316406,0.35202850446285794,0.6391689300537102,-0.07569540014329235,1.3540332602507128,0.28173676495520894,0.9966010951522115,-1.171072006225586,74.56131850121476,13.391867583427349,0.3574321650985021,9,-0.4428415298461914,-0.8217182159423828,0.3345928192138672,0.8512430191040039,0.6888675689697266,0,0.04333801152325201,1.3846228391242443,20.725040435791016,-1.0869477285558993,20.587268829345703,1.0571374777109568,20.83329200744629,0.04333801152325201
2021,2004-09-14,21.50247573852539,21.620567321777344,21.354862213134766,21.39422607421875,4318987.0,0.007376682812468394,-1.84210955829848,1.2222246150533003,64.58332912722173,63.416634265003665,-0.6899149162081706,-0.7730221942356437,-0.2225333365339779,0.4057354453504871,14.895812593541615,0.2755470275878906,0.32531108815983245,0.7134683609008796,0.03711683195542648,1.3898198898463328,0.37529259642815305,1.0516441253736062,-1.2993982315063484,88.596406220513,27.44567952899176,0.33817576447272635,9,-0.6002969741821289,-0.9791736602783203,0.022142887115478516,0.5756969451904297,0.25586509704589844,1,0.02517170814006997,-3.526374848259189,21.345020294189453,1.3846228391242443,20.725040435791016,-1.0869477285558993,20.587268829345703,0.02517170814006997
2022,2004-09-15,21.443431854248047,21.591045379638672,21.345020294189453,21.57136344909668,3178919.0,-0.00274591098231336,1.9412046379587509,-1.1818197836275857,59.24532497015935,62.08906615528528,-0.5619148898112378,-0.6414577392079153,-0.20080615039452,0.46258407676771185,12.874969291535402,0.24602508544921875,0.29519397172451534,0.5875059127807631,-0.068449861110075,1.2434616866716013,0.25952802583534407,0.9154837997261822,-1.2118077125549327,83.3334183408905,24.511628957633675,0.3279778869454197,9,-0.4084005355834961,-0.9201297760009766,-0.07380867004394531,0.5117282867431641,0.4723644256591797,2,0.03487834682109936,-1.84210955829848,21.50247573852539,-3.526374848259189,21.345020294189453,1.3846228391242443,20.725040435791016,0.03487834682109936
2023,2004-09-16,21.40406608581543,21.60088539123535,21.32533836364746,21.512317657470703,3972933.0,-0.0018357960936564721,-1.0740666298175972,0.8461676084266396,54.65585996167582,60.52304699023402,-0.43569112307545765,-0.5472166352070786,-0.2037909303892178,0.4919610521859994,11.70119371173978,0.2755470275878906,0.3207481820389688,0.4954911231994643,-0.15888297140802976,1.1498652178069584,0.16830407589571905,0.8226781705032096,-1.1444662421417249,79.8244763959516,24.00928730470671,0.32718704730374704,9,-0.3345918655395508,-0.8807640075683594,-0.15253353118896484,0.4526853561401367,0.6790275573730504,3,0.019770190328816772,1.9412046379587509,21.443431854248047,-1.84210955829848,21.50247573852539,-3.526374848259189,21.345020294189453,0.019770190328816772
2024,2004-09-17,21.60088539123535,21.60088539123535,21.37454414367676,21.49263572692871,9052631.0,0.009195416638633658,3.181837403530963,-0.9999823804070126,58.05243092254258,58.91231226461147,-0.5430587480592912,-0.6878449330469358,-0.4393261066992977,0.28588177589946184,10.463985841088093,0.2263412475585902,0.33634367497769446,0.6342488288879409,-0.05031160968520254,1.3188092674610843,0.29196860960136917,0.9765290481745126,-1.3138693596206679,93.02301472112792,38.467017704373134,0.34228021928657154,9,-0.5314111709594727,-1.0775833129882812,-0.5412521362304688,0.10333061218261719,-0.11808967590332031,4,0.003644652556691552,-1.0740666298175972,21.40406608581543,1.9412046379587509,21.443431854248047,-1.84210955829848,21.50247573852539,0.003644652556691552
2025,2004-09-20,21.443431854248047,21.77802276611328,21.364702224731445,21.60088539123535,3750622.0,-0.007289216813825217,-1.6249841010266195,-1.4545406491172428,67.98250199980788,58.833069855367306,-0.3481670450848675,-0.5010510619045405,-0.31496780452563655,0.4413937373740602,10.259259450295296,0.41332054138183594,0.33058204246301415,0.44185981750488423,-0.2659369589103733,1.1496565939201417,0.08796142929725548,0.795758205712513,-1.1295479584512051,26.08737786354424,-31.652351432538147,0.3538983882076282,9,-0.30015087127685547,-0.8463230133056641,-0.5461740493774414,0.09840869903564453,-0.049205780029296875,0,0.014226685905508463,3.181837403530963,21.60088539123535,-1.0740666298175972,21.40406608581543,1.9412046379587509,21.443431854248047,0.014226685905508463
2026,2004-09-21,21.7681827545166,21.7681827545166,21.42374992370605,21.47295379638672,3874647.0,0.01514453947837735,1.3333268727590124,-1.8750227132318202,72.3077049230432,60.05722312883486,-0.6089031173427273,-0.7854667971993408,-0.6681363657679427,0.12206960166644265,10.043469390952726,0.3444328308105504,0.34046983914165097,0.7154376983642585,-0.05902088949254036,1.4898962862210574,0.3282084044358591,1.102666992292658,-1.3957333039071038,97.8262976274243,35.114267532323865,0.3872292939284,9,-0.6249017715454102,-1.0628232955932617,-0.9545726776123047,-0.22634220123291016,-0.10825157165527344,1,0.012206122653368956,-1.6249841010266195,21.443431854248047,3.181837403530963,21.60088539123535,-1.0740666298175972,21.40406608581543,0.012206122653368956
2027,2004-09-22,21.58120346069336,21.85675048828125,21.443431854248047,21.65009117126465,3581069.0,-0.0085895683590973,-1.4000088602898422,-0.23333656362050587,69.1176522982711,61.8237498719751,-0.3404808779396902,-0.5556715096757863,-0.5123333592578483,0.3043298131131742,10.003232950691132,0.4133186340332031,0.30701068664097875,0.48319005966186523,-0.30423850788407236,1.2706186272078028,0.08947577588889644,0.876904343434834,-1.1525310774637099,48.148148148148145,-17.524957862728478,0.3937142837729684,9,-0.3985586166381836,-0.7675933837890625,-0.8069572448730469,-0.03936290740966797,0.36411476135253906,2,0.008207947031339424,1.3333268727590124,21.7681827545166,-1.6249841010266195,21.443431854248047,3.181837403530963,21.60088539123535,0.008207947031339424
2028,2004-09-23,21.413908004760746,21.58120346069336,21.256452560424805,21.58120346069336,4463719.0,-0.007751905783999202,2.8823636716033336,2.428523963784316,63.66906800842489,63.39397567393554,-0.04871861590548576,-0.3717847980819009,-0.3689661765851078,0.4748419803656745,10.195832606171379,0.3247509002685547,0.28984591788618275,0.2932603836059613,-0.5035806955646471,1.0901014627765697,-0.10516015597934114,0.6916809231912637,-0.8995509352279996,26.229549866711316,-40.5958229704729,0.3984205395853038,9,0.11809158325194957,-0.40839958190918324,-0.8069577217102086,0.10332965850829723,0.44284248352050426,3,0.02343749095377179,-1.4000088602898422,21.58120346069336,1.3333268727590124,21.7681827545166,-1.6249841010266195,21.443431854248047,0.02343749095377179
2029,2004-09-24,21.522157669067386,21.67961311340332,21.354862213134766,21.354862213134766,3651906.0,0.005055110178047606,-2.8823636716033336,-1.0000000000000424,60.85270822831746,63.38517560438489,-0.03576761684027474,-0.4773830415454974,-0.49911058370643246,0.3712567961374482,10.867582152846301,0.3247509002685547,0.3095609420158141,0.3842884063720753,-0.4323878371548737,1.2009646498990243,-0.024049715391399218,0.7926265281355498,-0.9272569944097313,44.2622065332403,-18.572705889214582,0.40833812176347384,9,0.03444385528564098,-0.5068082809448278,-0.993935108184818,-0.0049200057983433965,0.6593437194824183,4,0.02606318486957737,2.8823636716033336,21.413908004760746,-1.4000088602898422,21.58120346069336,1.3333268727590124,21.7681827545166,0.02606318486957737
2030,2004-09-27,21.37454414367676,21.512317657470703,21.17772483825684,21.512317657470703,2857245.0,-0.006858676888274129,3.8571428571428057,-0.8235341063264198,57.9335869891721,62.64631536682381,0.1301622358464236,-0.3312517226644083,-0.3644547069357209,0.534665834740661,11.597929551829406,0.3444328308105469,0.37087217067366396,0.2268339157104542,-0.5965800369034007,1.050247868324309,-0.18487306059647324,0.6385408920173816,-0.70393248020169,28.98554795578729,-30.295253810887054,0.4117069763069269,9,0.1426935195922816,-0.35919475555420277,-0.9078278541564977,0.1426935195922816,1.1120281219482386,0,0.005064509021929009,-2.8823636716033336,21.522157669067386,2.8823636716033336,21.413908004760746,-1.4000088602898422,21.58120346069336,0.005064509021929009
2031,2004-09-28,21.561521530151367,21.65009117126465,21.32533836364746,21.335180282592773,3299694.0,0.008747666627076045,-1.639997519149068,-1.642850220813244,63.309364054168654,63.09787526504707,-0.0531477478086444,-0.4694419572944639,-0.5685119693406016,0.36441732071720523,11.53581401216527,0.3247528076171875,0.4446717401686868,0.3675588607788072,-0.4386852281098079,1.1738029496674223,-0.0355631836654986,0.7706809052231129,-0.8197415371879266,56.52167806631907,-1.5432358729352487,0.40312204444430716,9,-0.04428386688232422,-0.5461721420288086,-1.1292481422424316,-0.04428386688232422,1.0136184692382812,1,-0.007758981929854691,3.8571428571428057,21.37454414367676,-2.8823636716033336,21.522157669067386,2.8823636716033336,21.413908004760746,-0.007758981929854691
2032,2004-09-29,21.86659240722656,22.10277366638184,21.610727310180664,21.65009117126465,6771394.0,0.014148856640223029,-2.3333204121846673,0.9565257693733621,72.88735229926556,65.12359663589038,-0.32618240187644787,-0.7134332568328325,-0.895083976429401,0.07754774193722014,11.51496490038732,0.5412521362304723,0.4461118892366791,0.6106317520141573,-0.20259220573173664,1.4238557097600513,0.2040197731412121,1.0172437308871025,-1.0579141845440496,74.46823865135843,11.246325539420319,0.4066119788729468,9,-0.22634315490721946,-0.7282314300537074,-1.4343190193176234,-0.349354743957516,0.7971172332763707,2,-0.0094510027221677,-1.639997519149068,21.561521530151367,3.8571428571428057,21.37454414367676,-2.8823636716033336,21.522157669067386,-0.0094510027221677
2033,2004-09-30,21.66977310180664,22.03388786315918,21.58120346069336,22.014205932617188,4695705.0,-0.009000913437014257,1.3589802206540105,-1.5909046859720635,66.55175732430106,66.06796623608577,-0.09801636115386358,-0.4522174347518728,-0.7028265250310568,0.283437762053353,11.198436200003762,0.4526844024658203,0.41771335011685196,0.35821104049682617,-0.4045040557002153,1.1209261366938676,-0.023146507601694566,0.7395685885953469,-0.7575672436281842,53.19159903668476,-13.114178680756261,0.3813575480985206,9,-0.029523849487301135,-0.5314121246337891,-1.227658748626709,-0.15253543853759766,1.1809139251708984,3,0.012715643996119352,-2.3333204121846673,21.86659240722656,-1.639997519149068,21.561521530151367,3.8571428571428057,21.37454414367676,0.012715643996119352
2034,2004-10-01,22.368480682373047,22.38816261291504,21.787864685058594,21.797704696655273,6038473.0,0.032243419314259114,-1.0333366713075276,-1.657147445481831,67.44969847703595,66.00876584466667,-0.7558787340423301,-1.0717907713417816,-1.3929949973329272,-0.4040867684358176,11.633654118676578,0.7183895111083984,0.43323475597554406,0.9717944145202644,0.135935254429274,1.8076535746112548,0.5538648344747692,1.3897239945657596,-1.361029399538321,98.37398245873895,31.744632937294696,0.4179295800454945,10,-0.5855369567871094,-1.0874252319335938,-1.894383430480957,-0.8512430191040039,0.4133186340332031,4,-0.02287728886723428,1.3589802206540105,21.66977310180664,-2.3333204121846673,21.86659240722656,-1.639997519149068,21.561521530151367,-0.02287728886723428
2035,2004-10-04,22.516094207763672,22.762117385864254,22.466890335083008,22.565298080444336,5033247.0,0.0065991753077332405,-3.000051685596468,-0.08620522571353145,67.34009063097125,65.45680870110311,-0.8217494897871056,-1.1570419165452215,-1.5216122326657242,-0.5329458256677988,12.76226114153144,0.3936367034912074,0.4754078088274376,1.0421565055847175,0.09389460776794323,1.9904184034014918,0.5680255566763286,1.5162874544931064,-1.3705717919209164,82.87675597316311,18.240143177534918,0.4741309489083875,10,-0.546173095703125,-1.0480613708496094,-1.9460477828979492,-0.9988565444946289,0.24602317810058238,0,-0.014860162518706144,-1.0333366713075276,22.368480682373047,1.3589802206540105,21.66977310180664,-2.3333204121846673,21.86659240722656,-0.014860162518706144
2036,2004-10-05,22.762117385864254,22.978618621826172,22.49641227722168,22.57513999938965,5205672.0,0.010926547732055258,-1.8000022150601942,-3.80005426987627,71.2025093244047,65.68845948178462,-1.0191283340716915,-1.328570471680795,-1.7479266656297767,-0.7700641254757947,14.284322501872099,0.4822063446044922,0.5013175910953009,1.1976429939269977,0.12221316732605203,2.2730728205279433,0.6599280806265249,1.7353579072274705,-1.4226035736189182,84.50702110699793,21.316905855600766,0.5377149133004727,10,-0.6839456558227504,-1.1858339309692347,-2.135485649108883,-1.2448797225952113,0.12793350219726918,1,-0.012105425675836834,-3.000051685596468,22.516094207763672,-1.0333366713075276,22.368480682373047,1.3589802206540105,21.66977310180664,-0.012105425675836834
2037,2004-10-06,22.79164123535156,22.83100509643555,22.516094207763672,22.83100509643555,3262825.0,0.0012970607692954772,14.999999999997293,-0.21052738957466202,72.38098519663885,66.65645028047507,-0.9598315172380651,-1.2689151316205205,-1.754454330544224,-0.8044057899591017,15.619035938474255,0.31491088867187855,0.5207928479308066,1.1292493820190401,-0.019952943531638567,2.278451707569719,0.5546482192437026,1.7038505447943777,-1.2226527497649045,86.61976829254951,24.47901341563872,0.5746011627753391,10,-0.713469505310055,-1.2153577804565394,-2.069060325622555,-1.274403572082516,0.7577533721923864,2,-0.00949915075120178,-1.8000022150601942,22.762117385864254,-3.000051685596468,22.516094207763672,-1.0333366713075276,22.368480682373047,-0.00949915075120178
2038,2004-10-07,22.644027709960934,22.899890899658203,22.555458068847656,22.880210876464844,3601410.0,-0.0064766518508402315,1.5000276885590873,5.999999999999007,67.0968169504221,67.35024013848668,-0.6921637106939009,-1.0111563701741915,-1.6019001717602528,-0.6560749227971421,16.717721093376177,0.3444328308105469,0.4950575971266815,0.8787979125976513,-0.23280311509597595,1.9903989402912785,0.3229973987508359,1.4345984264444667,-0.877691005300747,71.9009191123467,13.102010814365464,0.5558005138468141,10,-0.56585597991943,-1.0677442550659144,-1.916526317596432,-1.126790046691891,1.0234584808349645,3,0.000869188591097636,14.999999999997293,22.79164123535156,-1.8000022150601942,22.762117385864254,-3.000051685596468,22.516094207763672,0.000869188591097636
2039,2004-10-08,22.38816261291504,22.78179931640625,22.2799129486084,22.555458068847656,4583277.0,-0.011299451684266493,-1.6153892028088799,0.708329295474357,64.99999697160037,68.13539680320095,-0.335856113044386,-0.6580441213565962,-1.3557040538930636,-0.39688760838433623,17.709861234336405,0.5018863677978516,0.4866355022685376,0.5397767066955552,-0.4900033033951381,1.5695567167862485,0.02488670165021034,1.0546667117409,-0.45210643985161525,15.492884694654718,-45.483957262268575,0.5148900050453461,10,-0.23618412017822266,-0.6790266036987305,-1.660661220550537,-0.8709249496459961,1.239959716796875,4,0.020659328863177118,1.5000276885590873,22.644027709960934,14.999999999997293,22.79164123535156,-1.8000022150601942,22.762117385864254,0.020659328863177118
2040,2004-10-11,22.270071029663086,22.57513999938965,22.16181945800781,22.260229110717773,2541862.0,-0.005274733138834309,-2.999981541301235,-0.05882956527687519,58.5284257088926,67.6041814315036,-0.08646814103461509,-0.4923391890162705,-1.2428252140183744,-0.282726327308481,18.47382287760957,0.4133205413818395,0.5091792896546998,0.3754325866699233,-0.6421784536350934,1.39304362697494,-0.13337293348258328,0.8842381068224299,-0.1880561137728769,13.253144279583227,-41.28362234667342,0.5088055201525077,10,0.009840011596679688,-0.5264921188354492,-1.542569637298584,-0.752833366394043,1.2202777862548828,0,0.02297829612045499,-1.6153892028088799,22.38816261291504,1.5000276885590873,22.644027709960934,14.999999999997293,22.79164123535156,0.02297829612045499
2041,2004-10-12,22.04372978210449,22.289752960205078,21.84691047668457,22.21102523803711,3798282.0,-0.0101634721890701,1.7272748630060553,-16.99825581395385,57.75580893288342,65.92289883523891,0.24078920651574265,-0.23544061481264933,-1.027924096011013,-0.05648610052030634,18.963770749759938,0.4428424835205078,0.5354245269737703,0.1220286369323702,-0.8803440149663366,1.124401288831077,-0.37915768901698144,0.6232149628817218,0.9348888397216832,18.69163957142694,-35.13913661178288,0.5011863259493534,10,0.236181259155277,-0.3001508712768519,-1.355592250823971,-0.5264921188354457,1.8697795867919957,1,0.03258920386254083,-2.999981541301235,22.270071029663086,-1.6153892028088799,22.38816261291504,1.5000276885590873,22.644027709960934,0.03258920386254083
2042,2004-10-13,22.19134330749512,22.45704841613769,22.08309364318848,22.2307071685791,4523599.0,0.0066963951586118675,-1.9230838042133453,0.23529545895039047,63.1229370652786,65.54191880645864,0.16101889859040242,-0.34166701819127,-1.181374029430156,-0.21245697186635581,19.61697522352721,0.4133186340332031,0.5903787735435877,0.23224658966064737,-0.750613226549163,1.2151064058704577,-0.2591833184442578,0.7236764977655525,0.7646411514282185,32.71027868095276,-23.595176163820945,0.491429908104906,10,0.19189834594726207,-0.447764396667484,-1.5032057762146032,-0.6741056442260778,1.8402576446533203,2,0.03148559196641387,1.7272748630060553,22.04372978210449,-2.999981541301235,22.270071029663086,-1.6153892028088799,22.38816261291504,0.03148559196641387
2043,2004-10-14,21.827228546142575,22.063411712646484,21.630409240722656,21.9453182220459,5902577.0,-0.016407963966271755,1.444431284086076,2.999951545692773,54.740085813201176,64.12973962158812,0.6144315890558829,0.05878966427593113,-0.823322806874927,0.1307275966851229,19.954641501298386,0.5609340667724645,0.6097438330134608,-0.1530262947082548,-1.1032551453547264,0.7972025559382168,-0.6281407200314888,0.3220881306149792,1.1065744331359895,17.09405956995629,-39.05207323314511,0.47511442532323545,10,0.4772853851318395,-0.08364963531493785,-1.148931980133053,-0.3099908828735316,1.85009765625,3,0.07889989596071367,-1.9230838042133453,22.19134330749512,1.7272748630060553,22.04372978210449,-2.999981541301235,22.270071029663086,0.07889989596071367
2044,2004-10-15,21.67961311340332,21.797704696655273,21.46311378479004,21.74850082397461,4309065.0,-0.006762903152234712,3.0,0.5833508310047795,54.74005336797939,62.72973548125569,0.7309189699964875,0.22409506410011915,-0.6652106030003999,0.26042740868945913,20.17890407110755,0.3641147613525355,0.5708048308223788,-0.3045781135559089,-1.248823286013895,0.6396670589020772,-0.7767006997849037,0.16754447267308592,1.2020541163330059,19.468905118503248,-38.45583817388648,0.4721225862289939,10,0.5412530899047852,0.0639657974243164,-1.0013165473937988,-0.16237545013427734,1.8894634246826136,4,0.09169319890508487,1.444431284086076,21.827228546142575,-1.9230838042133453,22.19134330749512,1.7272748630060553,22.04372978210449,0.09169319890508487
2045,2004-10-18,21.74850082397461,21.807546615600586,21.620567321777344,21.65009117126465,2577926.0,0.003177534128997017,-1.37498334403353,-1.4285516515768197,53.015891181677055,60.70900013206372,0.6053574273071121,0.18892024186784795,-0.7143361432173378,0.1730570971317107,20.047592671204857,0.1869792938232422,0.5705395951984258,-0.25094385147094656,-1.167869022635056,0.665981319693163,-0.7094064370530013,0.20751873411110822,1.0480531990649382,28.712857987211965,-28.175319324712515,0.4584625855820554,10,0.4330015182495117,0.32967090606689453,-1.2350401878356934,-0.2312631607055664,1.6237564086914062,0,0.08642533666804697,3.0,21.67961311340332,1.444431284086076,21.827228546142575,-1.9230838042133453,22.19134330749512,0.08642533666804697
2046,2004-10-19,22.03388786315918,22.24054718017578,21.9453182220459,21.994524002075195,4310360.0,0.013122147659482497,-3.285654954730459,0.4,52.715643675449186,58.52396218526488,0.22999405856378985,-0.0796224824001115,-0.9762373365757,-0.12604087983987,20.22444463301096,0.4920463562011719,0.5200834557230287,0.02115793228149343,-0.8893358842313148,0.9316517487943017,-0.4340889759749089,0.4764048405378958,0.6826597455853971,57.42571597442393,2.6472318091437046,0.45524690825640385,10,0.1476144790649414,0.04428386688232422,-1.3211474418640137,-0.6888666152954102,1.2596416473388707,1,0.06610095148909245,-1.37498334403353,21.74850082397461,3.0,21.67961311340332,1.444431284086076,21.827228546142575,0.06610095148909245
2047,2004-10-20,21.75834083557129,21.837068557739254,21.610727310180664,21.66977310180664,3207482.0,-0.01250560179388982,-1.1904770694699192,2.249975772846206,51.40185618015248,56.78007765523491,0.3839273086754318,0.2212176041850995,-0.6704045485738916,0.1265113777989022,19.952837057278796,0.4231605529785156,0.4483130312824386,-0.26324596405029155,-1.1593985634762944,0.6329066353757113,-0.711322263763293,0.1848303356627099,0.8830007437360159,37.9745779552943,-16.302192512886847,0.44807629971300117,10,0.36411571502685547,0.31983089447021484,-1.045600414276123,-0.48712730407714844,2.07644081115723,2,0.0990502239859139,-3.285654954730459,22.03388786315918,-1.37498334403353,21.74850082397461,3.0,21.67961311340332,0.0990502239859139
2048,2004-10-21,21.915796279907227,21.994524002075195,21.65009117126465,21.87643241882324,2231851.0,0.007236555651271237,2.4999903091384823,0.4444492301066407,41.353370858152566,54.15267475374071,0.1255073411875145,0.10887218420505107,-0.7846508658036733,-0.05451374545324228,20.3328329925215,0.3444328308105469,0.33581477858146513,-0.1308849334716804,-0.982384979672112,0.7206151127287512,-0.556634956571898,0.2948650896285372,0.6548516317290414,58.22781704567479,9.135412207415406,0.4257500231002159,10,0.10333061218261719,0.16237545013427734,-1.136629581451416,-0.7085485458374023,1.810733795166012,3,0.09654245025908637,-1.1904770694699192,21.75834083557129,-3.285654954730459,22.03388786315918,-1.37498334403353,21.74850082397461,0.09654245025908637
2049,2004-10-22,22.08309364318848,22.29959297180176,21.85675048828125,21.9453182220459,3776656.0,0.007633642927892925,-1.812493943211574,3.5000484543073624,41.791074999367304,52.292969119349024,-0.10014635595904764,-0.015016467632630537,-0.8897243172988674,-0.24449009829668356,20.70596759826292,0.44284248352051137,0.21167026914839226,0.008365631103519178,-0.8065566473192334,0.8232879095262717,-0.3990955081078589,0.41582677031489723,0.4211022208370139,68.57161843373109,22.77150698424728,0.4074611392113763,10,-0.12301254272461293,-0.004921913146976209,-1.2867054939270055,-0.9152097702026403,1.4859828948974538,4,0.07219244662741509,2.4999903091384823,21.915796279907227,-1.1904770694699192,21.75834083557129,-3.285654954730459,22.03388786315918,0.07219244662741509
2050,2004-10-25,21.48279571533203,21.827228546142575,21.30565643310547,21.60088539123535,5259029.0,-0.027183597441367113,-1.2083284542734358,-0.8571171470498437,28.61847117636313,49.05548714640233,0.42100570084889455,0.625897298121302,-0.24241263761668108,0.3301935408036272,21.244414400101146,0.7774372100830114,0.09563634987160441,-0.5973448753356934,-1.3939174667485013,0.19922771607711454,-0.9956311710420991,-0.19905857962928764,0.958935223939335,17.821991176510032,-22.12846470641005,0.39828629570640417,10,0.3985567092895508,0.5953760147094727,-0.6864075660705566,-0.3149118423461914,1.9780311584472656,0,0.09711402791327339,-1.812493943211574,22.08309364318848,2.4999903091384823,21.915796279907227,-1.1904770694699192,21.75834083557129,0.09711402791327339
2051,2004-10-26,21.39422607421875,21.522157669067386,21.20724868774414,21.47295379638672,3445907.0,-0.004122817266752232,2.5555723053729995,0.6666774344644905,27.096791134919584,45.052582043029105,0.45567323107371394,0.739189593865305,-0.10688910992749356,0.394730790813405,21.545729890333416,0.31490898132324574,-0.006474594284348711,-0.6775497436523423,-1.500141424553732,0.14504193724904724,-1.0888455841030371,-0.26625390320164755,0.9566189045593454,17.117074644274552,-16.23066513327712,0.4112958404506951,10,0.3591947555541992,0.6839456558227539,-0.5240311622619629,-0.22634220123291016,2.6176929473876953,1,0.09245630814525718,-1.2083284542734358,21.48279571533203,-1.812493943211574,22.08309364318848,2.4999903091384823,21.915796279907227,0.09245630814525718
2052,2004-10-27,21.659931182861328,21.689455032348636,21.246612548828125,21.512317657470703,3933914.0,0.012419477466528495,3.2856852791877045,-1.874987886423103,34.47204034290036,42.80057699077346,0.11919460156378392,0.48191620067487406,-0.330150508318944,0.11477950815775984,20.861602445143507,0.44284248352051137,-0.07303967702866032,-0.4015115737915025,-1.2399940912464622,0.43697094366345723,-0.8207528325189806,0.017729684935975598,0.5765541668133736,41.44137537257518,12.434561571627313,0.41924125872747914,10,0.0934896469116211,0.4182405471801758,-0.7356109619140625,-0.6396608352661133,2.4897613525390625,2,0.07542029168261277,2.5555723053729995,21.39422607421875,-1.2083284542734358,21.48279571533203,-1.812493943211574,22.08309364318848,0.07542029168261277
2053,2004-10-28,21.9453182220459,22.03388786315918,21.738658905029297,21.827228546142575,4436015.0,0.013175805443481181,1.0,0.7999922472607228,43.076901974909944,41.5046712804324,-0.1650350194478527,0.23002421032160214,-0.5768338548553018,-0.18522440917432448,20.45270866142826,0.37395668029785156,-0.11770776394916638,-0.12990179061889506,-0.9501437267783714,0.6903401455405813,-0.5400227586986333,0.2802191774608431,0.18824346143574644,67.56748262188232,35.32896064694123,0.4101209680797391,10,-0.19189739227294922,0.13285350799560547,-0.9471907615661621,-1.0037755966186523,2.056758880615231,3,0.0860987024915636,3.2856852791877045,21.659931182861328,2.5555723053729995,21.39422607421875,-1.2083284542734358,21.48279571533203,0.0860987024915636
2054,2004-10-29,21.85675048828125,22.171661376953125,21.7681827545166,22.014205932617188,3879089.0,-0.004035837296525235,-1.4117727537025002,-1.333354868928941,43.478253018466276,40.444933706742304,-0.05442085065054414,0.2933277840522486,-0.4526488465601446,-0.11397969729836888,19.453574641180317,0.40347862243652344,-0.19940496267951602,-0.19288301467895508,-1.0065063186747558,0.6207402893168457,-0.5996946666768537,0.21392863731894352,-0.6495018005371094,67.34687419654688,31.355744233290096,0.4068116519979003,10,-0.10332965850830078,0.2214212417602539,-0.5879964828491211,-0.9840946197509766,2.2338962554931605,4,0.08554700698964801,1.0,21.9453182220459,3.2856852791877045,21.659931182861328,2.5555723053729995,21.39422607421875,0.08554700698964801
2055,2004-11-01,22.181501388549805,22.19134330749512,21.84691047668457,21.896114349365234,2235553.0,0.01485815105235666,1.2580512051017245,-1.8124939432115514,52.10840700731841,40.37746296583889,-0.34787404244339726,-0.060897471913772705,-0.7471092767954985,-0.44334182462909766,17.826136967720974,0.3444328308105504,-0.2197357953532162,0.14859752655029368,-0.6379505100882312,0.9351455631888186,-0.244676491768967,0.5418715448695544,-0.9549644470214851,98.99990115302057,58.308069801171946,0.3932740183192618,11,-0.42808055877685547,-0.10332965850830078,-0.8955259323120117,-1.3186864852905273,1.9091453552246058,0,0.06255551079389066,-1.4117727537025002,21.85675048828125,1.0,21.9453182220459,3.2856852791877045,21.659931182861328,0.06255551079389066
2056,2004-11-02,22.486572265625,22.555458068847656,22.0240478515625,22.260229110717773,3951541.0,0.01375339169929557,1.9189160873960849,0.793109440267335,54.31034722821707,40.700628637846066,-0.6503723559097736,-0.4086201020564424,-1.0177202097173463,-0.7578963211410397,16.022755059350953,0.5314102172851562,-0.22045147615326144,0.4674456596374519,-0.27366176458248503,1.2085530838573888,0.09689194752748165,0.8379993717474221,-1.221443069458008,94.73690346423554,50.84461925893338,0.3705537121099689,11,-0.6052188873291016,-0.39363861083984375,-1.2202787399291992,-1.6582012176513672,1.6237564086914098,1,0.0433260612887465,1.2580512051017245,22.181501388549805,-1.4117727537025002,21.85675048828125,1.0,21.9453182220459,0.0433260612887465
2057,2004-11-03,22.57513999938965,22.78179931640625,22.437366485595703,22.742435455322266,3806155.0,0.003938694289126632,1.8000031010877064,-0.739123107129916,61.87497690848009,42.98080708788246,-0.6826841225806675,-0.5420293269739958,-1.0678676100361884,-0.8564717298052216,14.244017165938578,0.3444328308105469,-0.21423272728477372,0.5668384552001946,-0.13187004051300022,1.2655469509133894,0.21748420734359897,0.9161927030567902,-1.2325910708618153,80.18873444431036,31.547315075163212,0.349354247856597,11,-0.5806159973144531,-0.4822063446044922,-1.3088464736938477,-1.8451776504516602,1.2596416473388707,2,0.06364430175208846,1.9189160873960849,22.486572265625,1.2580512051017245,22.181501388549805,-1.4117727537025002,21.85675048828125,0.06364430175208846
2058,2004-11-04,22.66370964050293,22.712913513183594,22.368480682373047,22.555458068847656,3080821.0,0.003923326327795795,2.3333394862896752,-0.6470682126529169,65.92357670784563,45.66219616660227,-0.7308634132175911,-0.663043425108583,-1.125395871540757,-0.952435736928237,12.2112035617013,0.3444328308105469,-0.22441196988572898,0.6544239997863777,-0.04809958144148041,1.3569475810142357,0.3031622091724486,1.0056857904003067,-1.2060206809448246,88.3496698511743,34.53025209261876,0.3512617906139296,11,-0.6691856384277344,-0.5707759857177734,-1.274404525756836,-1.9042253494262695,1.318685531616211,3,0.06556662251981127,1.8000031010877064,22.57513999938965,1.9189160873960849,22.486572265625,1.2580512051017245,22.181501388549805,0.06556662251981127
2059,2004-11-05,22.85068702697754,23.11639213562012,22.732595443725586,22.811323165893555,5152496.0,0.00825007862527749,-2.8999903091385186,0.3636331600740023,67.1779048094673,49.946577681391624,-0.8912294665215796,-0.8575605440452136,-1.2854987285990376,-1.1454810297838236,11.184115775730707,0.45268249511719105,-0.20214440603721684,0.8182751655578606,0.03717955763265479,1.5993707734830664,0.4277273615952595,1.2088229695204618,-1.287069238871581,79.0697953946516,21.162689097653725,0.3905478039626021,11,-0.6888666152954102,-0.6888666152954102,-1.4613819122314453,-2.091202735900879,1.5253467559814453,4,0.05038754739952722,2.3333394862896752,22.66370964050293,1.8000031010877064,22.57513999938965,1.9189160873960849,22.486572265625,0.05038754739952722
2060,2004-11-08,22.78179931640625,22.9490966796875,22.732595443725586,22.821163177490234,2061220.0,-0.0030146888139495065,-2.1429006534499946,-1.0,62.49997609160928,53.88026489880159,-0.6914094005367915,-0.788812587159569,-1.1899828752478392,-1.0839090828616165,10.466044006011407,0.21650123596191406,-0.15551248867244638,0.7238010406494126,-0.12100109026504668,1.568603171563872,0.301399975192183,1.1462021061066423,-1.0629040935488767,69.36928914288885,10.930314669825812,0.42240106545723033,11,-0.6002969741821289,-0.6199789047241211,-1.2497997283935547,-1.8796205520629883,1.9288272857666016,0,0.05745145101096538,-2.8999903091385186,22.85068702697754,2.3333394862896752,22.66370964050293,1.8000031010877064,22.57513999938965,0.05745145101096538
2061,2004-11-09,22.762117385864254,22.9490966796875,22.70307159423828,22.9490966796875,2283033.0,-0.0008639322236423386,1.6315757260458426,4.750024227153884,68.34530167184894,57.6439606020181,-0.5110265860680805,-0.7510585106442029,-1.125903649395564,-1.0665462905897911,10.584762507582578,0.24602508544921875,-0.1195022669279382,0.6681997299194293,-0.2332384935218066,1.5696379533606653,0.2174806181988096,1.118918841640049,-0.9034724717306055,52.631458146846796,-8.049289597505854,0.4507191117206185,11,-0.33459186553954723,-0.6002969741821254,-1.0431404113769496,-1.6729612350463832,2.1354866027832067,1,0.05836580733632446,-2.1429006534499946,22.78179931640625,-2.8999903091385186,22.85068702697754,2.3333394862896752,22.66370964050293,0.05836580733632446
2062,2004-11-10,22.890050888061523,23.02782440185547,22.83100509643555,22.90973281860352,2733729.0,0.005620457008833402,-1.857142857142953,0.10526262100765744,67.99998872335708,60.413192462956665,-0.4985446996306706,-0.8684906475240197,-1.2067206602393483,-1.1962356652614403,10.42819806907051,0.2657070159912145,0.024376518853856055,0.7611978530883796,-0.20776615007525834,1.7301618562520176,0.2767158515065624,1.2456798546701968,-0.9056312517792264,69.7368924388132,8.384582777494835,0.4844820015818188,11,-0.44776344299316406,-0.7282304763793945,-1.0628232955932617,-1.6926441192626953,2.1453266143798864,2,0.053310400759804866,1.6315757260458426,22.762117385864254,-2.1429006534499946,22.78179931640625,-2.8999903091385186,22.85068702697754,0.053310400759804866
2063,2004-11-11,23.549394607543945,23.69700813293457,22.821163177490234,22.84084510803223,7168411.0,0.02880481667370627,-1.3421027129311796,-35.99999999999332,72.92305270163557,63.6848368721977,-1.0129433173887605,-1.4674348779484028,-1.8080940201788565,-1.8664038684155457,11.725365693160427,0.8758449554443359,0.212408348318597,1.3344332695007317,0.1884194349865247,2.4804471040149387,0.7614263522436282,1.9074401867578352,-1.4517777213278649,85.14859655081757,23.688757728995625,0.5730069172571041,11,-0.777435302734375,-1.0972661972045898,-1.7221670150756836,-2.351987838745117,1.0037765502929688,3,0.012118657143447287,-1.857142857142953,22.890050888061523,1.6315757260458426,22.762117385864254,-2.1429006534499946,22.78179931640625,0.012118657143447287
2064,2004-11-12,23.6674861907959,23.97255516052246,23.559234619140625,23.71669006347656,5801362.0,0.005014633506295052,-2.1110999447263956,-0.06944309849145122,90.2173493227978,67.91916379613986,-0.9467292330665487,-1.5061870657493373,-1.869137591764499,-1.9947431308397086,13.578305177059185,0.4231605529785156,0.3735163635316816,1.3531311988830552,0.06643405012841086,2.6398283476376996,0.7097826245057313,1.9964797732603792,-1.377942354973598,75.96904931825866,8.617976869618275,0.6433485743773228,11,-0.669184684753418,-1.0775842666625977,-1.8402585983276367,-2.4700794219970703,1.1317081451416016,4,0.013305552553600108,-1.3421027129311796,23.549394607543945,-1.857142857142953,22.890050888061523,1.6315757260458426,22.762117385864254,0.013305552553600108
2065,2004-11-15,23.628122329711914,23.96271324157715,23.578916549682614,23.94303131103516,3523092.0,-0.001663204142875685,1.1666729478144497,6.400085281234786,91.88191011018975,72.09378189413682,-0.7605637454925045,-1.3900554382525385,-1.7818417134758349,-1.9687882631317173,15.509408666449986,0.3837966918945348,0.49204825492228466,1.2197862625122085,-0.16381660134618414,2.603389126370601,0.5279848305830122,1.9115876944414048,-1.1029569084315902,72.86827179506442,-0.8024853010358726,0.6918014319291965,11,-0.45760440826416016,-1.0382204055786133,-1.6975650787353516,-2.430715560913086,1.1218681335449254,0,0.031653444264870156,-2.1110999447263956,23.6674861907959,-1.3421027129311796,23.549394607543945,-1.857142857142953,22.890050888061523,0.031653444264870156
2066,2004-11-16,23.49034881591797,23.77573585510254,23.450984954833984,23.71669006347656,2948857.0,-0.00583091249788803,-1.129032661431501,0.7187513249304786,86.04650114562587,74.77950680937523,-0.5201277648984117,-1.199048739518524,-1.5961143638597015,-1.8459895483486477,16.510841916007664,0.3247509002685547,0.6245341553261241,1.0091897010803237,-0.4430442519944826,2.46142365415513,0.28307272454291876,1.7353066776177286,-0.7625488311437465,58.11970625897648,-18.81704459678764,0.7261169765374035,11,-0.31983089447021484,-0.900446891784668,-1.4786038398742676,-2.2929420471191406,1.3974132537841797,1,0.051948048784527856,1.1666729478144497,23.628122329711914,-2.1110999447263956,23.6674861907959,-1.3421027129311796,23.549394607543945,0.051948048784527856
2067,2004-11-17,23.913509368896484,24.11032867431641,23.51987075805664,23.637962341308594,5798136.0,0.018014230282173083,-1.3076923076923215,-1.2173964337479546,86.76469645136065,77.0951867808769,-0.8196729780312104,-1.5309642562748067,-1.961608187062211,-2.2827590319645736,18.467162540057995,0.619979858398441,0.7210038536623458,1.3245918273925774,-0.21878756955015177,2.8679712243353066,0.552902128921211,2.096281525863944,-1.0114436595175071,84.7328131334201,6.337822867274966,0.7716896984713648,11,-0.5068092346191406,-1.254720687866211,-1.9017643928527832,-2.7161026000976562,0.934890747070316,2,0.04115224597820655,-1.129032661431501,23.49034881591797,1.1666729478144497,23.628122329711914,-2.1110999447263956,23.6674861907959,0.04115224597820655
2068,2004-11-18,24.03160095214844,24.31698799133301,23.913509368896484,23.913509368896484,5685252.0,0.004938279088620767,-5.833317181897531,0.4285714285714415,90.18177948243019,79.65117285565056,-0.8083281085754486,-1.562529413647784,-2.0115405671728013,-2.4135967452979052,20.292671962785512,0.403478622436527,0.7979168436463553,1.3368931770324757,-0.29947034864468236,2.9732567027096337,0.5187114141938949,2.1550749398710565,-0.9362131683794743,67.04549208761452,-12.220444700984245,0.8181817628385795,11,-0.5215711593627965,-1.2694826126098668,-1.9681906700134313,-2.834194183349613,0.8167991638183594,3,0.04176902538834937,-1.3076923076923215,23.913509368896484,-1.129032661431501,23.49034881591797,1.1666729478144497,23.628122329711914,0.04176902538834937
2069,2004-11-19,23.677326202392575,24.267784118652344,23.6674861907959,24.061124801635746,4499212.0,-0.01474203697295473,-1.9756120620783875,-3.2500080757178935,77.33809463718855,81.29985269404827,-0.3625938910916524,-1.1412050858827385,-1.5962594928811562,-2.0701722116378,21.397165995715216,0.6002979278564453,0.8396806436021969,0.9029067993164013,-0.7630618487995484,2.568875447432351,0.06992247525842643,1.7358911233743761,-0.36205038126207967,26.136311077339336,-48.54179792025628,0.8329843240579747,11,-0.16729640960693004,-0.9152078628540004,-1.6532797813415492,-2.4799194335937464,0.934890747070316,4,0.03699087253170652,-5.833317181897531,24.03160095214844,-1.3076923076923215,23.913509368896484,-1.129032661431501,23.49034881591797,0.03699087253170652
2070,2004-11-22,23.569076538085934,23.657644271850586,23.31321144104004,23.51987075805664,3599679.0,-0.004571870294024283,2.0434826574982305,-0.12820729446726564,71.31780791045315,81.63013116500429,-0.14631097129947435,-0.9155850849058353,-1.4469904180979505,-1.971155385912521,23.302028827389282,0.3641147613525355,0.8638858721030367,0.690343093872066,-0.8943836550335611,2.275069842777693,-0.1020202805807493,1.4827064683248814,0.7479114532470774,25.490244514201443,-44.72347529629206,0.7923633744528137,11,-9.536743128535363e-07,-0.8069581985473597,-1.5868539810180629,-2.371669769287106,1.0529823303222692,0,0.05219202355526242,-1.9756120620783875,23.677326202392575,-5.833317181897531,24.03160095214844,-1.3076923076923215,23.913509368896484,0.05219202355526242
2071,2004-11-23,23.372257232666016,23.59859848022461,23.244325637817386,23.539552688598636,5733128.0,-0.008350743191056775,1.4827535505429994,-3.399914722071796,65.05574949294072,81.3029934727358,0.1633347794317963,-0.5934025863301962,-1.2156690645325945,-1.7811931229723683,25.063241197547164,0.354272842407223,0.8666459950521883,0.39462223052978374,-1.0397768082258523,1.8290212692854197,-0.32257728884803427,1.1118217499076017,0.9246552276611375,11.926548408204738,-54.669738721642815,0.7171995193778183,11,0.19681835174560547,-0.6101388931274414,-1.2424201965332031,-2.1748504638671875,1.1218681335449183,1,0.058947375808668045,2.0434826574982305,23.569076538085934,-1.9756120620783875,23.677326202392575,-5.833317181897531,24.03160095214844,0.058947375808668045
2072,2004-11-24,23.29352951049805,23.608440399169922,23.254165649414066,23.470666885375977,2799870.0,-0.0033684261380596547,-1.7692307692308185,1.0588295652768314,61.94027098271918,80.08268439285621,0.3411951147708905,-0.4068754240181285,-1.1007393076544396,-1.7070214763884977,27.059556243210476,0.3542747497558558,0.8989827768572276,0.23421459197998473,-1.0638115752688897,1.5322407592288592,-0.41479849164445426,0.8832276756044237,0.9612794769287127,4.587079291018236,-56.80968290911994,0.6490130836244378,11,0.48712730407714844,-0.5314111709594762,-1.163692474365238,-2.0961227416992223,1.2497997283935511,2,0.06844100454959401,1.4827535505429994,23.372257232666016,2.0434826574982305,23.569076538085934,-1.9756120620783875,23.677326202392575,0.06844100454959401
2073,2004-11-25,23.83478164672852,23.85446357727051,23.529712677001953,23.736371994018555,5906877.0,0.023236158178026933,3.7142718701976403,-0.5555555555555868,66.44734702933465,77.44157302691586,-0.1735704157345488,-0.8425118101196816,-1.5974845339939137,-2.251614173487237,28.65636080539359,0.5609340667724609,0.9363321214310751,0.6809935569763219,-0.5488971593282805,1.9108842732809244,0.06604819882402069,1.2959389151286231,0.37960800671386963,57.692228846394165,-1.4083300799588798,0.614945358152302,11,-0.05412483215332031,-1.072663307189945,-1.734467506408695,-2.637374877929691,0.7085475921630824,3,0.042526861972633556,-1.7692307692308185,23.29352951049805,1.4827535505429994,23.372257232666016,2.0434826574982305,23.569076538085934,0.042526861972633556
2074,2004-11-26,23.72653007507324,23.82494163513184,23.559234619140625,23.76589584350586,1995705.0,-0.004541747990803979,2.3749712306032627,-0.40001938172305684,65.58439392747566,74.51962678439206,-0.06265112154448715,-0.6187208856462085,-1.4514113543390508,-2.14626661402232,30.099769975499,0.2755470275878942,0.9702776859667139,0.47925300598144105,-0.611948276402142,1.570454288365024,-0.06634763521035225,1.0248536471732344,0.4490570177441491,79.03203621267328,20.353396565710206,0.5456006411917917,11,0.05412673950196023,-0.9644117355346644,-1.6778807640075648,-2.5291233062744105,0.9742546081543004,4,0.04728335906446701,3.7142718701976403,23.83478164672852,-1.7692307692308185,23.29352951049805,1.4827535505429994,23.372257232666016,0.04728335906446701
2075,2004-11-29,23.569076538085934,24.18905639648437,23.470666885375977,23.86430549621582,5246308.0,-0.006636180532471725,-1.9199961236553784,7.4996366103003,62.73293458299445,71.92923049965523,0.09559924060835101,-0.37100530573448154,-1.252110058881243,-1.9885767503645617,31.768789302625596,0.7183895111083949,0.9231916939297378,0.25242071151733114,-0.7238590144605794,1.2287004374952417,-0.23571915147162414,0.7405605745062864,-0.3247509002685476,34.37496845416265,-24.033041017665752,0.48813986298895584,11,0.21158027648926492,-0.8069581985473597,-1.5499501228332484,-2.371669769287106,0.777435302734375,0,0.04425885798670626,2.3749712306032627,23.72653007507324,3.7142718701976403,23.83478164672852,-1.7692307692308185,23.29352951049805,0.04425885798670626
2076,2004-11-30,23.460826873779297,23.93319129943848,23.41162109375,23.72653007507324,4698410.0,-0.004592868292133234,-1.8648671300831516,0.8999903091384596,59.0625164669235,68.85121050138444,0.22263307225350104,-0.19607756979161195,-1.1128769904346143,-1.87993215066178,32.85194228408768,0.5215702056884801,0.8171349691112795,0.09545831680297923,-0.8003351229173248,0.9912517565232832,-0.35243840305717455,0.543355036663133,-0.1976066207885694,22.10538771646325,-33.429167281523135,0.44789671986015206,11,0.319829940795902,-0.6987085342407227,-1.481064796447754,-2.2634201049804688,0.26570320129394176,1,0.049496635428768476,-1.9199961236553784,23.569076538085934,2.3749712306032627,23.72653007507324,3.7142718701976403,23.83478164672852,0.049496635428768476
2077,2004-12-01,24.011919021606445,24.061124801635746,23.362415313720703,23.38209724426269,4373900.0,0.02348988596148205,-1.0882381443710452,-2.370395893901915,57.60517900848154,65.23158822650126,-0.34981883623522947,-0.6682735361640155,-1.6199153608191956,-2.427420779675586,33.70728429388202,0.6987094879150426,0.7204464344027244,0.5747115135192864,-0.28392480968188494,1.4333478367204577,0.1453933519187025,1.0040296751198703,-0.7301820457458454,78.57142857142891,25.676478729770544,0.42931816160058506,12,-0.25586414337158203,-1.230118751525879,-2.0961227416992188,-2.814512252807617,-0.2755470275878906,2,0.020081957804813033,-1.8648671300831516,23.460826873779297,-1.9199961236553784,23.569076538085934,2.3749712306032627,23.72653007507324,0.020081957804813033
2078,2004-12-02,24.14969253540039,24.22842025756836,23.913509368896484,24.20873832702637,3956977.0,0.005737713577576686,5.4,-0.09375000000000511,57.87781510793023,63.069334945472555,-0.5242052161066759,-0.7262480148944661,-1.7057326057360669,-2.5558819631497087,34.85935977686176,0.314910888671875,0.6609910658049856,0.638185882568358,-0.195436056040041,1.471807821176757,0.2213749132641567,1.0549968518725592,-0.8498091711273155,90.9090909090909,39.24196526714358,0.41681096930419953,12,-0.41331958770751953,-1.1218690872192383,-2.233896255493164,-2.8440351486206055,-0.4822063446044922,3,0.016299863980222096,-1.0882381443710452,24.011919021606445,-1.8648671300831516,23.460826873779297,-1.9199961236553784,23.569076538085934,0.016299863980222096
2079,2004-12-03,24.00207710266113,24.19889640808105,23.76589584350586,24.11032867431641,3301599.0,-0.006112518100297781,2.034479532163793,1.833349484769206,55.90060167718409,61.35631203066488,-0.3639529658163845,-0.5143199981193298,-1.510294726769171,-2.3990895073898493,35.315537513726866,0.43300056457519176,0.5553120674906467,0.4330009460449169,-0.3668132602128473,1.2328151523026811,0.03309384291603479,0.832908049173799,-0.6650522626562427,73.86352624020962,23.850510096893615,0.39990710312888195,12,-0.26570415496825817,-0.9594917297363246,-2.0862808227539027,-2.6275329589843714,-0.2558631896972585,4,0.022550220712792557,5.4,24.14969253540039,-1.0882381443710452,24.011919021606445,-1.8648671300831516,23.460826873779297,0.022550220712792557
2080,2004-12-06,24.09064674377441,24.15953254699707,23.815099716186523,23.923349380493164,2360387.0,0.003690082351392121,1.258065322863002,-1.545449740110869,59.62145052547774,60.75250103428011,-0.4143284560512974,-0.5268166200344382,-1.544267986257264,-2.472374320155591,35.79636766233487,0.3444328308105469,0.42430657083692935,0.4561282157897928,-0.28444980972056655,1.1967062413001521,0.08583920303461312,0.8264172285449725,-0.7179660870669835,84.09090909090868,33.65325217878017,0.3702890127551805,12,-0.3493537902831996,-1.0086975097656214,-2.174850463867184,-2.524204254150387,-0.5707759857177699,0,0.02532675631096537,2.034479532163793,24.00207710266113,5.4,24.14969253540039,-1.0882381443710452,24.011919021606445,0.02532675631096537
2081,2004-12-07,24.09064674377441,24.20873832702637,24.03160095214844,24.169374465942386,3150649.0,0.0,1.2499999999998985,-0.4705855527180386,53.28467617975788,59.79076827839552,-0.33716487609102685,-0.44499862555984393,-1.4945737077459427,-2.4599198129493836,36.41016415320547,0.1771373748779297,0.3576734840305207,0.38970174789428214,-0.253298586083222,1.0327020818717862,0.06820158090553008,0.7112019148830342,-0.6837365030325451,84.09090909090868,36.42197494932636,0.32150016698875283,12,-0.29522895812987926,-0.9201288223266566,-2.174850463867184,-2.514363288879391,-0.9545726776123011,1,0.010620931009750478,1.258065322863002,24.09064674377441,2.034479532163793,24.00207710266113,5.4,24.14969253540039,0.010620931009750478
2082,2004-12-08,24.11032867431641,24.20873832702637,23.83478164672852,23.83478164672852,3561013.0,0.0008169946930580707,-1.7142857142857142,-3.4999999999996843,51.515153739870456,58.131635690677285,-0.2556875927437261,-0.38849115204361695,-1.4731429165172223,-2.4706775179475287,36.713876684452764,0.37395668029785156,0.32466086196559374,0.348369789123538,-0.19442543995914008,0.8911650182062161,0.07697217458219896,0.619767403664877,-0.6705580329014857,74.4680324623919,28.041811020163934,0.2713976145413397,12,-0.31491088867187855,-0.7675943374633825,-2.1231851577758825,-2.5340452194213903,-0.8955268859863317,2,-0.015918430828029906,1.2499999999998985,24.09064674377441,1.258065322863002,24.09064674377441,2.034479532163793,24.00207710266113,-0.015918430828029906
2083,2004-12-09,23.83478164672852,24.18905639648437,23.736371994018555,24.09064674377441,2880738.0,-0.01142858860656748,1.0000000000000158,-0.9285714285714027,53.125004731873275,56.74725911338813,0.022193297132787393,-0.09535636998105801,-1.1524923471929434,-2.1779757631632215,36.02237797870179,0.45268440246581676,0.3190381579246484,0.05855340957641886,-0.47565016540903926,0.592756984561877,-0.20854837791630843,0.32565519706914614,-0.36346502066745856,20.83333333333393,-26.996188499688397,0.2671017874927286,12,-0.03936386108398793,-0.49204730987549183,-1.7910528182983434,-2.2584981918334996,-0.40347862243653054,3,-0.004128825435389394,-1.7142857142857142,24.11032867431641,1.2499999999998985,24.09064674377441,1.258065322863002,24.09064674377441,-0.004128825435389394
2084,2004-12-10,23.98239517211914,24.04144287109375,23.71669006347656,24.011919021606445,2877765.0,0.006193198141208223,6.333117987811524,0.11538834263904843,58.076897846240136,56.2299216981932,-0.09533434223299864,-0.22995813210865634,-1.274881991314718,-2.3048879536878673,34.961075435033536,0.32475280761719105,0.3369373418464612,0.19042148590087749,-0.3488266303843375,0.7296696021860924,-0.07920257224173,0.46004554404348497,-0.48079440079778735,53.999806182769596,3.206357503080554,0.26962405814260737,12,-0.18697738647460938,-0.4723653793334961,-1.9386663436889648,-2.406111717224121,0.029523849487304688,4,-0.013130839478841638,1.0000000000000158,23.83478164672852,-1.7142857142857142,24.11032867431641,1.2499999999998985,24.09064674377441,-0.013130839478841638
2085,2004-12-13,24.376033782958984,24.376033782958984,23.97255516052246,24.11032867431641,4333389.0,0.016413648762550137,2.037040759191995,-8.999676981717045,68.21427632007017,57.24678390409839,-0.4050652923463254,-0.5952088420851069,-1.6429612972305705,-2.6710834928619,34.06146066306296,0.40347862243652344,0.30432749228283384,0.5466645240783699,-0.0458423489596953,1.139171397116435,0.25041108755933905,0.8429179605974007,-0.8453602321877511,100.0,42.46056942812275,0.2962534365190317,12,-0.5068092346191406,-0.8364810943603516,-2.2142133712768555,-2.730863571166992,-0.23618316650390625,0,-0.025837668080170406,6.333117987811524,23.98239517211914,1.0000000000000158,23.83478164672852,-1.7142857142857142,24.11032867431641,-0.025837668080170406
2086,2004-12-14,24.71062660217285,24.740148544311523,24.42523956298828,24.503965377807614,5309182.0,0.01372630273624642,1.3703645212697229,0.7777841586148717,73.52940990179266,59.01614289224407,-0.6076289061928506,-0.8787479797212754,-1.9555111120330508,-2.9772660492537426,33.691439202399195,0.36411476135253906,0.2917792974822575,0.8202434539794936,0.13126532050691964,1.5092215874520676,0.4757543872432066,1.1647325207157806,-1.1292314374703523,97.11547242106128,31.51977234821409,0.3444890667362875,12,-0.4822072982788086,-0.9890165328979492,-2.5389652252197266,-3.0654563903808594,-0.6396617889404261,1,-0.048188006855783505,2.037040759191995,24.376033782958984,6.333117987811524,23.98239517211914,1.0000000000000158,23.83478164672852,-0.048188006855783505
2087,2004-12-15,24.89760398864746,25.094423294067386,24.75983047485352,24.7991943359375,5608407.0,0.007566679286804101,-2.777777777777929,0.4761882787263416,69.99999282157361,60.36305152709333,-0.7328240221708526,-1.0416239080233396,-2.118770109059838,-3.133200424677696,33.07378479790853,0.3837966918945348,0.30832553513910455,0.958016109466552,0.1346317567719666,1.7814004621611375,0.5463239331192575,1.3697082858138465,-1.223508553576238,85.71426593698975,18.32905076598489,0.4116921763472932,12,-0.4920473098754883,-0.9398107528686523,-2.602931022644043,-3.2524337768554688,-0.8758430480956996,2,-0.07075098163215043,1.3703645212697229,24.71062660217285,2.037040759191995,24.376033782958984,6.333117987811524,23.98239517211914,-0.07075098163215043
2088,2004-12-16,25.03537750244141,25.08458137512207,24.75983047485352,24.86808204650879,4337615.0,0.005533605316269341,1.4444635870930425,1.6999903091385185,74.35899984452004,62.413984656797325,-0.8177456856130298,-1.159805047987252,-2.225976518143863,-3.2471426458783696,32.19643795779565,0.32475090026855113,0.35819374762535716,1.0456007957458517,0.08728773427866443,2.003913857213039,0.5664442650122581,1.5247573264794454,-1.2192492814705709,95.714279781097,28.571206493383116,0.4791565307335935,12,-0.6298208236694371,-1.0775842666626012,-2.7333235740661657,-3.3902072906494176,-0.48220634460449574,3,-0.07272012231226754,-2.777777777777929,24.89760398864746,1.3703645212697229,24.71062660217285,2.037040759191995,24.376033782958984,-0.07272012231226754
2089,2004-12-17,24.553171157836914,25.12394523620605,24.40555763244629,25.0550594329834,12849397.0,-0.019260997544673364,1.2461549471324005,-3.000011401078478,66.33985831055767,63.1604744106951,-0.2784251253800889,-0.6415087402513429,-1.709927562390611,-2.749480949607751,31.58978414321395,0.7183876037597621,0.36751218422694265,0.5196022033691392,-0.45843680226646555,1.497641209004744,0.030582700551338604,1.0086217061869398,-0.6092134295564193,50.42739290329009,-19.99889435564628,0.4890195028178021,12,-0.13285350799560902,-0.3690357208251953,-1.9411273002624512,-2.6176929473876953,-0.07872772216796875,4,-0.0456913742967513,1.4444635870930425,25.03537750244141,-2.777777777777929,24.89760398864746,1.3703645212697229,24.71062660217285,-0.0456913742967513
2090,2004-12-20,24.7991943359375,24.86808204650879,24.51380729675293,24.553171157836914,3015668.0,0.010020016417392918,-1.181824589018166,-0.4901951097159622,71.24996517342413,65.15661763221357,-0.4619501169170199,-0.8333770591149516,-1.9147445300450983,-2.975475731288455,31.879125706306134,0.3542747497558594,0.37363529302727017,0.7041194915771491,-0.3051461026605722,1.7133850858148705,0.1994866944582867,1.2087522886960116,-0.7136381067059396,54.794473266391165,-20.845857176006874,0.5046327971188613,12,-0.37887668609619496,-0.6150588989257812,-2.0050926208496094,-2.725942611694336,-0.24602317810058594,0,-0.031746003667150746,1.2461549471324005,24.553171157836914,1.4444635870930425,25.03537750244141,-2.777777777777929,24.89760398864746,-0.031746003667150746
2091,2004-12-21,24.74999046325684,24.75983047485352,24.35635185241699,24.454761505126953,3533348.0,-0.001984091580320313,1.5625094637892583,1.200004651631574,63.94051749976945,66.53721360553568,-0.3457409906288369,-0.7121784027882576,-1.8167598461419132,-2.9080547170150375,32.18994303431434,0.44284248352051137,0.3995623813908651,0.5860289573669455,-0.40338582596366024,1.5754437406975512,0.09132156570164085,1.0807363490322501,-0.5398275531883385,51.28217870987072,-22.996493296568957,0.494707391665303,12,-0.32967281341553445,-0.5658550262451207,-1.8697805404663121,-2.5438861846923864,-0.19681930541992543,1,-0.024652124521322927,-1.181824589018166,24.7991943359375,1.2461549471324005,24.553171157836914,1.4444635870930425,25.03537750244141,-0.024652124521322927
2092,2004-12-22,24.88776206970215,24.90744590759277,24.66142272949219,24.85824012756348,3190869.0,0.00556653169825827,6.142532809126174,0.09999676971281424,63.940491518499456,67.73893435960525,-0.4041355406763074,-0.7635372024602205,-1.9079027217905136,-3.0245803694215674,32.59451724472896,0.24602317810057883,0.41209818741881676,0.6440889358520501,-0.3061608029484262,1.5943386746525263,0.16896406645181372,1.1192138052522864,-0.5679452804971419,69.23069277407859,-2.822715311608178,0.47512486940023735,12,-0.4674444198608434,-0.7036266326904297,-2.007552146911621,-2.647214889526367,-0.5707740783691371,2,-0.03281923276918797,1.5625094637892583,24.74999046325684,-1.181824589018166,24.7991943359375,1.2461549471324005,24.553171157836914,-0.03281923276918797
2093,2004-12-23,24.8484001159668,24.97633171081543,24.641740798950195,24.7991943359375,2110569.0,-0.0015815786740932536,1.1935427399589857,1.6667528104409464,66.66671674878896,68.69335868211068,-0.23006503285227353,-0.6791650764407215,-1.8096697402337973,-2.9619429535653126,32.69088165149583,0.3345909118652344,0.4542131467122168,0.5540460586547873,-0.41236461394331414,1.5204567312528887,0.07084072235573657,1.037251394953838,-0.4920482635498118,64.10272338733817,-7.4027407644912415,0.48320533629905066,12,-0.3001499176025426,-0.6642646789550817,-1.8156557083129918,-2.5389661788940465,-0.30507087707519887,3,-0.03326729976807907,6.142532809126174,24.88776206970215,1.5625094637892583,24.74999046325684,-1.181824589018166,24.7991943359375,-0.03326729976807907
2094,2004-12-24,24.8484001159668,24.8484001159668,24.8484001159668,24.8484001159668,0.0,0.0,1.0,0.0,65.46188208865667,68.38753710084252,-0.10538615389024386,-0.6227359979960205,-1.7448261046756564,-2.9293175293047717,32.79245371054599,0.0,0.5062722088644875,0.4979525566101124,-0.4598820499678702,1.455787163188095,0.019035253321121104,0.9768698598991037,-0.39993705749512287,79.36520144717157,9.061270988123582,0.4789173032889907,12,-0.10825157165528054,-0.6642646789550817,-1.712326049804691,-2.4356365203857457,-0.8463230133056712,4,-0.011881205902676273,1.1935427399589857,24.8484001159668,6.142532809126174,24.88776206970215,1.5625094637892583,24.74999046325684,-0.011881205902676273
2095,2004-12-27,24.61221694946289,24.936967849731445,24.563011169433594,24.936967849731445,1881918.0,-0.009504964722141018,1.303037066185842,-100.0,59.70697296986457,66.85171077507273,0.18754522137739826,-0.3208463612362351,-1.447427632925212,-2.657465706778236,32.06206930766258,0.37395668029785156,0.5752618767751656,0.20961236953735352,-0.6802663128179987,1.0994910518927057,-0.23532697164032257,0.6545517107150296,-0.08269602966308653,41.26990475252919,-26.16274117154216,0.4449393411776765,12,0.12793159484862926,-0.4280815124511719,-1.4761428833007812,-2.199453353881836,-0.2657051086425817,0,-0.005597769354822479,1.0,24.8484001159668,1.1935427399589857,24.8484001159668,6.142532809126174,24.88776206970215,-0.005597769354822479
2096,2004-12-28,24.622058868408203,24.78935432434082,24.484283447265625,24.78935432434082,1878487.0,0.0003998794162070052,2.647091014810001,0.5151500913292965,59.558850774558515,65.69158388095994,0.18307059650332747,-0.25215945140859475,-1.403878040532586,-2.6312196241816537,31.381653923507812,0.3050708770751953,0.625002794633005,0.1613926887512207,-0.6139159124755125,0.9367012899779539,-0.22626161186214588,0.5490469893645873,0.501886367797848,28.000387634460704,-36.950185345945144,0.3876543006133672,12,0.11808967590331676,-0.4379234313964844,-1.4564619064331055,-2.2092952728271484,-0.4330024719238317,1,-0.002797804640930157,1.303037066185842,24.61221694946289,1.0,24.8484001159668,1.1935427399589857,24.8484001159668,-0.002797804640930157
2097,2004-12-29,24.494125366210934,24.72046661376953,24.43507957458496,24.72046661376953,1767339.0,-0.0051958897052843955,1.5217413287491153,1.3529431884256462,63.03503500785815,64.43336556577528,0.27686735734899415,-0.09090893065278394,-1.2140557448325389,-2.462861710315746,30.430874565431075,0.2853870391845703,0.6097181622844836,0.009348869323726916,-0.7366383799343588,0.7553361185818126,-0.3636447553053159,0.38234249395276976,0.6170266342163089,10.909110130667626,-57.159073765998286,0.372993624629043,12,0.24602317810058594,-0.30506992340087535,-1.3285284042358363,-1.7467689514160085,-0.4133186340332031,2,0.002410610329750096,2.647091014810001,24.622058868408203,1.303037066185842,24.61221694946289,1.0,24.8484001159668,0.002410610329750096
2098,2004-12-30,24.5433292388916,24.553171157836914,24.35635185241699,24.553171157836914,1311155.0,0.002008803006640303,38.99612403100847,0.043482657498229674,61.53847361057379,63.89987837688818,0.16821606527483013,-0.11500693584235222,-1.2045990940479179,-2.465759310674848,29.113777223627523,0.19681930541992543,0.5443278383760344,0.038870906829835405,-0.6904778013227251,0.7682196149823959,-0.32580344724644306,0.40354526090611387,0.5407798645019497,32.203278473112334,-36.08940675303381,0.3646743540762794,12,0.12301254272460938,-0.30014896392822266,-1.2719416618347168,-1.7959728240966761,0.1574554443359375,3,-0.009222108596413592,1.5217413287491153,24.494125366210934,2.647091014810001,24.622058868408203,1.303037066185842,24.61221694946289,-0.009222108596413592
2099,2004-12-31,24.5433292388916,24.5433292388916,24.5433292388916,24.5433292388916,0.0,0.0,1.0,-0.0,54.10627024202888,61.995023384510944,0.1862604491366362,-0.07629002597217038,-1.1501224368608511,-2.4109691727446645,28.178219651499077,0.0,0.48353300702669344,0.011808300018309126,-0.6781553389768042,0.7017719390134225,-0.33317351947924934,0.3567901195158676,0.49711442944335715,32.203278473112334,-30.75350895665663,0.34498181949755713,12,0.12301254272460938,-0.30014896392822266,-1.2719416618347168,-1.7959728240966761,0.48220825195312855,4,0.0,38.99612403100847,24.5433292388916,1.5217413287491153,24.494125366210934,2.647091014810001,24.622058868408203,0.0
2100,2005-01-03,24.70078468322754,24.88776206970215,24.60237693786621,24.72046661376953,3378754.0,0.006415406923948597,-1.636383659157585,-100.0,49.73542314862861,60.416679567717516,0.014949698120332755,-0.19572678578389358,-1.2307960300955898,-2.516876607802878,27.47787350916856,0.3444328308105469,0.39617527443398615,0.13875684738159322,-0.5224865434135602,0.8000002381767466,-0.1918648480159817,0.46937854277916813,0.29861347615234024,64.81486798845731,5.92367948272021,0.3306216953975767,1,-0.034442901611328125,-0.45760440826416016,-1.4293971061706543,-1.9534282684326136,0.2853889465332067,0,-0.028286857665734355,1.0,24.5433292388916,38.99612403100847,24.5433292388916,1.5217413287491153,24.494125366210934,-0.028286857665734355
2101,2005-01-04,24.34651184082031,24.641740798950195,24.169374465942386,24.5925350189209,4541503.0,-0.014342574414155762,1.742849548407083,12.499951545692593,36.40776287972089,57.3574874967421,0.34192757624306935,0.18835471481737542,-0.7994196414269865,-2.112592509842372,26.219456751947362,0.5314102172851527,0.3528852534730724,-0.22830924987793466,-0.8604113513305407,0.4037928515746714,-0.5443603006042395,0.08774180084837013,0.6143035401417976,24.65763244672573,-29.566623077766106,0.31605105072630385,1,0.2263412475585973,-0.10333156585693004,-1.0751242637634242,-1.5991554260253835,0.8561630249023473,1,0.0,-1.636383659157585,24.70078468322754,1.0,24.5433292388916,38.99612403100847,24.5433292388916,0.0
2102,2005-01-05,23.72653007507324,24.19889640808105,23.628122329711914,24.14969253540039,7621041.0,-0.025464911351595898,1.1886759333413948,1.7200105436981918,23.92151825421128,52.60802099734459,0.8715151267925876,0.8201589608080688,-0.11651464393502664,-1.4499394811066395,25.679519833965742,0.7183895111083949,0.24994571274915245,-0.8291010856628453,-1.5390835080862715,-0.11911866323941922,-1.1840922968745602,-0.4741098744511305,1.1709700326872898,7.812372239231473,-39.46324533159705,0.35499121121171334,1,0.556015014648441,0.5166501998901403,-0.45514249801635387,-0.9791736602783132,1.909145355224613,2,0.01949405665083148,1.742849548407083,24.34651184082031,-1.636383659157585,24.70078468322754,1.0,24.5433292388916,0.01949405665083148
2103,2005-01-06,23.736371994018555,23.86430549621582,23.48050880432129,23.687166213989254,4877933.0,0.0004148065020117553,1.5160991834744226,-0.1162810613948573,29.951667300241468,48.66244157640957,0.7681193904460386,0.8459381077421426,-0.07122191129948874,-1.4205480188238475,25.51859893658346,0.38379669189453125,0.18159865127180908,-0.8143386840820312,-1.5463774777236132,-0.08229989044044927,-1.180358080902824,-0.4483192872612385,1.0341903359371116,18.181744252554193,-27.50982603258365,0.3660193968207911,1,0.4723663330078125,0.5658550262451172,-0.46744441986083984,-0.9890155792236293,2.194532394409176,3,0.014510841768319516,1.1886759333413948,23.72653007507324,1.742849548407083,24.34651184082031,-1.636383659157585,24.70078468322754,0.014510841768319516
2104,2005-01-07,23.6674861907959,23.805259704589844,23.529712677001953,23.72653007507324,4903796.0,-0.0029021201403489627,1.545432120518016,-1.199937979688189,19.576718491544426,44.20352441215177,0.7284842704744747,0.938119973544719,0.05599008114415227,-1.3138452711002344,25.411043873211327,0.2755470275878906,0.09443329550399682,-0.8674790382385247,-1.6618776357146068,-0.07308044076244258,-1.2646783369765657,-0.47027973950048363,0.9482697160836437,13.286690539247445,-29.9623770433262,0.3971992987380409,1,0.5166492462158203,0.6347408294677734,-0.2853879928588867,-0.920129776000973,2.371667861938473,4,0.04365898786637867,1.5160991834744226,23.736371994018555,1.1886759333413948,23.72653007507324,1.742849548407083,24.34651184082031,0.04365898786637867
2105,2005-01-10,23.74621391296387,23.76589584350586,23.441144943237305,23.470666885375977,4587556.0,0.003326408285751592,1.0624939432115514,-4.666817418271435,23.43749684541652,40.190040642247105,0.5743997595490207,0.8535504015338056,0.02723663697889478,-1.3587854074240617,24.73402531162868,0.3247509002685547,-0.0026934316019229243,-0.7572603225707972,-1.6247569212064725,0.11023627606487807,-1.1910086218886349,-0.3235120232529596,0.7333123416086806,25.40979699995899,-16.12818965406002,0.43374829931783676,1,0.4182395935058558,0.536331176757809,-0.35673475265503285,-0.9988574981689453,2.155166625976559,0,0.05387484432549616,1.545432120518016,23.6674861907959,1.5160991834744226,23.736371994018555,1.1886759333413948,23.72653007507324,0.05387484432549616
2106,2005-01-11,23.51987075805664,23.97255516052246,23.470666885375977,23.76589584350586,5784761.0,-0.009531757598783441,-1.9142882457830792,-0.8928606038791019,15.422941221280936,34.89980799929408,0.7017525030447445,1.0394017903973847,0.29211945314326826,-1.0996278228317529,23.23869471814647,0.5018882751464844,-0.10874054119324583,-0.9240656852722182,-1.8896070256556072,0.041475655111170795,-1.4068363554639127,-0.4412950150805237,0.814282112928975,10.38939790575921,-26.50363448048678,0.4827706701916942,1,0.6445827484130859,0.7626743316650391,-0.10824966430664062,-0.7725143432617152,2.0961227416992188,1,0.06234315174550131,1.0624939432115514,23.74621391296387,1.545432120518016,23.6674861907959,1.5160991834744226,23.736371994018555,0.06234315174550131
2107,2005-01-12,23.13607406616211,23.69700813293457,23.096710205078125,23.470666885375977,5902150.0,-0.01631797622710418,-1.904757290065944,1.3599947281917697,13.13563428331183,29.521714740709424,0.9752041320803926,1.3538765504217416,0.7079354199179235,-0.6838154118561732,21.442184182034307,0.6002979278564453,-0.20092216111558514,-1.2197858810424798,-2.322683810422088,-0.11688795166287136,-1.771234845732284,-0.6683369163526756,1.0730576949387434,4.494386916233844,-27.76062691046925,0.5514489646898046,1,0.8561620712280273,0.9742536544799805,0.3468937873840332,-0.38871765136718395,2.8637161254882812,2,0.08932374583737501,-1.9142882457830792,23.51987075805664,1.0624939432115514,23.74621391296387,1.545432120518016,23.6674861907959,0.08932374583737501
2108,2005-01-13,23.214801788330078,23.40177917480469,23.1557559967041,23.22464370727539,4331857.0,0.0034028125058223058,-2.846110266273127,0.029414614959269877,15.983646274022888,25.285867633153202,0.7690839897134083,1.1929244247403759,0.6599466626236925,-0.7343014044740315,19.548587984221378,0.2657051086425817,-0.30045206531429614,-1.0500293731689467,-2.2155306721372803,0.11547192579938681,-1.6327800226531153,-0.4672787236847782,0.8163425238071369,13.48316074870153,-12.28345047047714,0.5827506494841671,1,0.7774343490600586,0.8955259323120117,0.35427427291870117,-0.4526834487915039,3.109739303588867,3,0.10428146938496496,-1.904757290065944,23.13607406616211,-1.9142882457830792,23.51987075805664,1.0624939432115514,23.74621391296387,0.10428146938496496
2109,2005-01-14,23.43130302429199,23.50018882751465,23.07702827453613,23.07702827453613,3930217.0,0.00932599976239068,-1.3888835050769548,-35.996511627906976,25.20665161513034,22.560448573875618,0.42270524817744004,0.9360584664334688,0.47130616344724885,-0.9244721585774052,18.570164975546756,0.4231605529785192,-0.40335204757898424,-0.7774347305297873,-1.991481280108566,0.4366118190489914,-1.3844580053191784,-0.17041145574039618,0.450331830715772,39.560481689576726,15.104112812590305,0.6070232747893896,1,0.4280815124511754,0.6691837310791016,0.13777303695679066,-0.6691846847534144,2.9326038360595703,4,0.10667786428882442,-2.846110266273127,23.214801788330078,-1.904757290065944,23.13607406616211,-1.9142882457830792,23.51987075805664,0.10667786428882442
2110,2005-01-17,24.011919021606445,24.277624130249023,23.677326202392575,23.677326202392575,8653572.0,0.02477950102529558,-2.588229593610817,0.9444444444444545,39.6666599907356,22.922548252877256,-0.2971510473079526,0.3092953885090992,-0.07190706384830037,-1.4751141080815273,17.318000027650786,0.8463211059570348,-0.4980227392123915,-0.1574549674987793,-1.3415759059451275,1.026665970947569,-0.7495154367219534,0.4346055017243948,-0.934890747070316,77.86889673338021,51.63588737975511,0.5920604692231737,1,-0.3345928192138672,0.08856773376464488,-0.3591952323913574,-1.249800682067871,1.9681892395019531,0,0.08442619806037888,-1.3888835050769548,23.43130302429199,-2.846110266273127,23.214801788330078,-1.904757290065944,23.13607406616211,0.08442619806037888
2111,2005-01-18,24.139850616455078,24.139850616455078,23.75605392456055,24.061124801635746,4841088.0,0.005327837176758665,8.750211992731588,0.23528841714027066,43.99999224730087,25.153489807664982,-0.5112430579171665,0.14051417990269144,-0.1595436437514337,-1.5633811833278592,16.474009567226588,0.3837966918945277,-0.5725636246617114,0.0009836196899399852,-1.1511602851525566,1.1531275245324366,-0.5750883327313083,0.5770555721111883,-1.0628223419189489,88.52457193331409,57.860064265427,0.5760719524212482,1,-0.4625244140625,-0.03936386108398793,-0.43546199798583984,-1.3482093811035156,1.446620941162113,1,0.07297186509035791,-2.588229593610817,24.011919021606445,-1.3888835050769548,23.43130302429199,-2.846110266273127,23.214801788330078,0.07297186509035791
2112,2005-01-19,24.070964813232425,24.22842025756836,23.99223709106445,24.19889640808105,3964643.0,-0.0028536134840742022,1.5263029041834086,-1.6250272562083417,42.05300202096446,26.49808255441198,-0.4340009461738994,0.15290982208352233,-0.05445679886669552,-1.4546716291225152,15.384370697731503,0.2361831665039098,-0.6575892949487994,-0.027062320709223542,-1.1240177227017227,1.0698930812832756,-0.5755400217054749,0.5214153802870278,-0.9699246215820381,82.78693733338875,50.155909470046375,0.54847770099625,1,-0.3936386108398473,0.02952194213866477,-0.09595012664795277,-1.0972661972045934,1.8304157257080043,2,0.06418640459621683,8.750211992731588,24.139850616455078,-2.588229593610817,24.011919021606445,-1.3888835050769548,23.43130302429199,0.06418640459621683
2113,2005-01-20,24.02176094055176,24.12016868591309,23.79541778564453,23.86430549621582,5464810.0,-0.002044117178619076,-1.199979326295684,-1.230778405617856,41.36811190153321,28.919348488855185,-0.38002061249302344,0.14441274708059026,0.009866878428621106,-1.3644258846731638,13.947527862267567,0.32475090026855824,-0.690810420278865,-0.03493423461913636,-1.0735890615438812,1.0037205923056085,-0.554261648081507,0.4843931788432343,-0.8971890701294001,78.68864960013254,44.10315659294018,0.519327413462372,1,-0.34443473815918324,0.07872581481932883,0.15991401672362926,-0.8709249496459996,2.155166625976559,3,0.08234322437867014,1.5263029041834086,24.070964813232425,8.750211992731588,24.139850616455078,-2.588229593610817,24.011919021606445,0.08234322437867014
2114,2005-01-21,24.553171157836914,24.66142272949219,23.83478164672852,23.88398742675781,11660540.0,0.022122034208910346,-1.1538461538461737,4.24998788642303,47.826096726785714,31.629192920118424,-0.8633776700890152,-0.4324197162428618,-0.5037437906139317,-1.853015909456321,12.80153346448924,0.8266410827636719,-0.618086620700641,0.5112374305725105,-0.48767270882357394,1.510147569968595,0.011782360874466491,1.0106925002705545,-1.405538242218018,88.99990309138455,55.83246180831343,0.49945506969804254,1,-0.6839456558227539,-0.45268440246582387,-0.37149620056152344,-1.4023351669311523,1.4269371032714844,4,0.07214424249702844,-1.199979326295684,24.02176094055176,1.5263029041834086,24.070964813232425,8.750211992731588,24.139850616455078,0.07214424249702844
2115,2005-01-24,24.474443435668945,24.72046661376953,24.35635185241699,24.484283447265625,6244825.0,-0.0032064176827456548,-1.9600037213051913,-0.014704499137795814,52.05046103503456,35.69891734386883,-0.7492823274931979,-0.38424321246813165,-0.4064953460394207,-1.7363621552087665,12.532321164669874,0.3641147613525426,-0.57440342218203,0.4393983840942397,-0.5447437305451146,1.423540498733594,-0.05267267322543745,0.9314694414139169,-1.266258927495116,74.48984435258974,38.58344999880205,0.49207105731967693,1,-0.5756959915161133,-0.44776344299316406,-0.17221689224243164,-1.3088464736938477,1.653280258178711,0,0.0772014869163038,-1.1538461538461737,24.553171157836914,-1.199979326295684,24.02176094055176,1.5263029041834086,24.070964813232425,0.0772014869163038
2116,2005-01-25,24.553171157836914,24.70078468322754,24.277624130249023,24.454761505126953,4760924.0,0.0032167318686899815,1.1500055722723728,-10.000969180073657,66.03056992748857,41.57613241544402,-0.7442925244747087,-0.4937091701662908,-0.46096413394851865,-1.7760067505529875,12.412735755271303,0.4231605529785156,-0.4997345153502586,0.5215704917907722,-0.45436919018768407,1.4975101737692285,0.03360065080154229,1.009540332780002,-1.2542497233273409,81.91495942201108,40.70109373191546,0.4879698409892287,1,-0.654423713684082,-0.5264911651611328,-0.2509446144104004,-1.3875741958618164,1.8402576446533203,1,0.05811620397620332,-1.9600037213051913,24.474443435668945,-1.1538461538461737,24.553171157836914,-1.199979326295684,24.02176094055176,0.05811620397620332
2117,2005-01-26,24.553171157836914,24.67126274108887,24.553171157836914,24.5925350189209,4564214.0,0.0,-5.00000000000018,-0.4,65.90040590334658,47.122439040924434,-0.58349902908909,-0.515488142827337,-0.44984684953578125,-1.7346412582339106,12.434723192718947,0.11809158325195668,-0.43372717341785005,0.5186182022094741,-0.4635500873637213,1.5007864917826694,0.0275340574228764,1.0097023469960718,-1.1689570125717417,81.91495942201108,36.22671497058751,0.4910841447865984,1,-0.654423713684082,-0.5264911651611328,-0.2509446144104004,-1.3875741958618164,1.5253467559814453,2,0.04208419324484969,1.1500055722723728,24.553171157836914,-1.9600037213051913,24.474443435668945,-1.1538461538461737,24.553171157836914,0.04208419324484969
2118,2005-01-27,24.31698799133301,24.74999046325684,24.30714607238769,24.70078468322754,8350811.0,-0.009619253048236853,-1.1951214900255236,9.749975772846115,61.870493565672895,51.19619925765139,-0.19503946044493503,-0.3131886752360096,-0.2088686804708253,-1.4541177536802863,12.475459312514708,0.44284439086914773,-0.32767208926641445,0.2937520980834982,-0.6687516361998398,1.2562558323668362,-0.18749976905817078,0.7750039652251672,-0.8525986979575784,52.68812274270424,2.7814499396411207,0.48125186714166884,1,-0.10332965850830433,-0.2903079986572301,-0.014761447906497693,-1.1513910293579137,1.9091453552246023,3,0.06515578936717503,-5.00000000000018,24.553171157836914,1.1500055722723728,24.553171157836914,-1.9600037213051913,24.474443435668945,0.06515578936717503
2119,2005-01-28,24.5433292388916,24.69094467163086,24.23826026916504,24.444921493530273,8280996.0,0.00930794749905961,1.3,-0.25640592386442934,63.82250798753745,53.88018236840714,-0.2760844601961381,-0.5686867902378765,-0.41626487640094467,-1.636552167736916,12.458577562647452,0.4526844024658203,-0.15523909556076276,0.5200933456420884,-0.4424103886412496,1.4825970799254264,0.03884147850041941,1.0013452127837574,-0.9760918519256556,59.61519825266271,6.336789929121714,0.48125186714166884,1,-0.2903070449829066,-0.5363311767578125,-0.17713642120361328,-1.377732276916504,1.7516899108886719,4,0.06655976912244266,-1.1951214900255236,24.31698799133301,-5.00000000000018,24.553171157836914,1.1500055722723728,24.553171157836914,0.06655976912244266
2120,2005-01-31,24.00207710266113,24.02176094055176,23.51987075805664,23.608440399169922,11921626.0,-0.02205292244431123,1.3181760116994397,4.000058146296045,57.53846685984827,55.38445732535685,0.2946057229056116,-0.08692044271972321,0.14152326440767027,-1.0639941125304837,11.833859804278863,1.023458480834961,0.006589087003099792,0.013776588439938564,-0.8943654767715081,0.9219186536513853,-0.44029444416578656,0.4678476210456637,0.7479133605957102,39.19995286361263,-18.697952126003635,0.4540710326057234,1,0.13285350799560902,0.004920959472659803,0.46006488800049183,-0.8364801406860316,1.9780311584472692,0,0.08241083261198101,1.3,24.5433292388916,-1.1951214900255236,24.31698799133301,-5.00000000000018,24.553171157836914,0.08241083261198101
2121,2005-02-01,24.34651184082031,24.34651184082031,23.99223709106445,24.12016868591309,7050484.0,0.014350205471217015,2.130421592833947,0.575005208863292,69.15890389784785,58.39622420056612,-0.019479775206473704,-0.45466615085200957,-0.1756871255911463,-1.3773163511385498,12.191414494458083,0.3542747497558594,0.14429876039249834,0.35821132659911825,-0.5499307386123284,1.266353391810565,-0.09585970600660687,0.8122823592048434,0.3788762283325262,67.20005209811143,2.441748890975859,0.4540710326057234,2,-0.21158123016357067,-0.3641166687011683,0.11563014984131215,-1.1809148788452113,1.180913925170902,1,0.07316086446687198,1.3181760116994397,24.00207710266113,1.3,24.5433292388916,-1.1951214900255236,24.31698799133301,0.07316086446687198
2122,2005-02-02,24.18905639648437,24.30714607238769,23.96271324157715,24.30714607238769,4318889.0,-0.006467269125260966,4.833411399867496,-0.5217285053383945,65.04560899973609,61.027057211477555,0.1748789740981671,-0.2748757356444749,0.010262346064553896,-1.1884053802572225,12.150111679870207,0.3837985992431605,0.20710722787757163,0.17762956619262482,-0.7259903098652565,1.0812494422505061,-0.27418037183631583,0.6294395042215655,0.5122213264465394,54.40004217466158,-16.148404284054877,0.4518099380289401,2,-0.054125785827633166,-0.20666122436523082,0.27308559417724965,-1.0234594345092738,1.3875732421875036,2,0.09113097964111772,2.130421592833947,24.34651184082031,1.3181760116994397,24.00207710266113,1.3,24.5433292388916,0.09113097964111772
2123,2005-02-03,24.08080673217773,24.25794219970703,23.96271324157715,24.169374465942386,4089957.0,-0.004475150354454227,1.2222461505330031,0.7500040379242441,60.37738379013568,62.42164466296088,0.32674591873607994,-0.14703751326522863,0.12888680858911883,-1.048381754124975,11.812143736317065,0.2952289581298828,0.24505393837755918,0.0521581649780245,-0.8424736411232914,0.9467899710793404,-0.39515773807263344,0.49947406802868244,0.596842851455694,47.89928010684357,-25.471400170097304,0.4473159030506572,2,0.05412387847900746,-0.0984115600585902,0.3837952613830602,-0.9152097702026332,1.889461517333988,3,0.08295864851451218,4.833411399867496,24.18905639648437,2.130421592833947,24.34651184082031,1.3181760116994397,24.00207710266113,0.08295864851451218
2124,2005-02-04,24.70078468322754,24.70078468322754,24.070964813232425,24.1300106048584,6386006.0,0.025745730113824195,1.206897243107757,-6.444492301065489,60.869567834429056,63.40154541844916,-0.3018318887218143,-0.7226866940615224,-0.4698084347941105,-1.6358006693939622,11.49915197372297,0.6298198699951136,0.3142093773388197,0.6204711914062493,-0.3051503332644039,1.5460927160769025,0.1576604290709227,1.0832819537415759,-1.1809139251708984,100.0,26.074779562890427,0.4628107623353271,2,-0.5658540725708008,-0.7183895111083984,-0.24602365493774414,-1.5351877212524414,1.1120281219482422,4,0.061753044807755675,1.2222461505330031,24.08080673217773,4.833411399867496,24.18905639648437,2.130421592833947,24.34651184082031,0.061753044807755675
2125,2005-02-07,25.02553749084473,25.13378715515137,24.631898880004886,24.631898880004886,5711602.0,0.013147469272006829,-1.5499951545692412,0.6896574770258981,63.15792456412284,63.082362600297415,-0.6036738598306322,-0.9978414307972407,-0.7639901007166863,-1.923261389693014,11.25672898320928,0.5018882751464844,0.4045183025405237,0.8812578201293988,-0.12081105782952051,1.883326698088318,0.38022338114993914,1.3822922591088584,-1.4820484542846728,90.75637642919968,17.906311988456125,0.5010344389794598,2,-0.6987085342407262,-0.9201297760009801,-0.5707764625549352,-1.8599405288696325,0.29522705078124645,0,0.05072744828757281,1.206897243107757,24.70078468322754,1.2222461505330031,24.08080673217773,4.833411399867496,24.18905639648437,0.05072744828757281
2126,2005-02-08,24.986173629760746,25.094423294067386,24.85824012756348,24.96649169921875,4377114.0,-0.001572947677882408,1.000016151566238,0.05000000000000902,63.71682731421952,62.839742757061074,-0.5547692305946299,-0.8885498057990091,-0.6903924545897588,-1.8516410895092008,11.569773834763595,0.23618316650390625,0.435679823560708,0.7685788154602093,-0.25545566322710656,1.7926132941475252,0.2565615761165496,1.280596054803869,-1.3790726684570345,87.39502915404415,15.149151607475716,0.5120172393436588,2,-0.6593446731567418,-0.8807659149169957,-0.5314126014709508,-1.820576667785648,-0.04920578002930043,1,0.03977938543434223,-1.5499951545692412,25.02553749084473,1.206897243107757,24.70078468322754,1.2222461505330031,24.08080673217773,0.03977938543434223
2127,2005-02-09,25.202674865722656,25.369970321655273,24.87792205810547,25.06490135192871,5896662.0,0.00866484157078129,1.0833417455734793,6.999999999998736,66.85393289012993,63.393458237556295,-0.7481225230046924,-0.9932105784436267,-0.8872043809233148,-2.031313942312906,11.29638276719969,0.4920482635498047,0.4632015735037385,0.8817500114440904,-0.09892913562809724,1.862429158516278,0.39141043790799657,1.3720895849801842,-1.5345064566650386,88.11194782382408,15.991961154915785,0.4903395735360936,2,-0.7577543258666992,-0.9791755676269531,-0.7946581840515137,-2.0370779037475586,-0.03936576843261719,2,0.012885572741734519,1.000016151566238,24.986173629760746,-1.5499951545692412,25.02553749084473,1.206897243107757,24.70078468322754,0.012885572741734519
2128,2005-02-10,25.63567543029785,25.655357360839844,25.104263305664066,25.27156066894531,6923097.0,0.01718073842884449,1.7317137738194672,2.6428502208132274,65.89595246204313,63.62384095694581,-1.0889059571880217,-1.3023166227406335,-1.2995197122339626,-2.421923126125318,11.160777888919998,0.5510940551757777,0.45442495239063874,1.193706893920897,0.19052727199903075,2.1968865158427633,0.6921170829599639,1.6952967048818302,-1.8653989064843728,98.75776173198278,27.584389215644194,0.5015898109609326,2,-1.0480613708496094,-1.2694826126098633,-1.3728127479553223,-2.470078468322754,-0.3641147613525426,3,-0.0023032664688908966,1.0833417455734793,25.202674865722656,1.000016151566238,24.986173629760746,-1.5499951545692412,25.02553749084473,-0.0023032664688908966
2129,2005-02-11,25.93090438842773,25.96042633056641,25.576629638671875,25.645517349243164,5584519.0,0.011516332344454705,1.2285844025672437,0.7837832174791995,70.10870109069762,65.0205336492624,-1.3037070679768874,-1.4763746073476476,-1.5654475514381545,-2.6743420343224393,11.448116711870677,0.3837966918945348,0.45603993833196554,1.3639557838439913,0.2720391419550694,2.455872425732913,0.8179974628995303,1.9099141047884522,-2.009821397652143,97.77784477647029,25.90765075435087,0.5459583209444611,2,-0.9693346023559535,-1.4121770858764613,-1.6754217147827113,-2.745625495910641,-0.9152088165283203,4,0.0015180288544642817,1.7317137738194672,25.63567543029785,1.0833417455734793,25.202674865722656,1.000016151566238,24.986173629760746,0.0015180288544642817
2130,2005-02-14,26.03915405273437,26.34422492980957,25.83249473571777,25.88169860839844,5095244.0,0.004174542572257911,-3.000029818257636,0.5517259816207004,70.35040234127459,65.15292236519872,-1.2210118825828573,-1.5019684895151535,-1.6453894017660602,-2.7363605989837154,12.551713555238898,0.5117301940918004,0.49352964644398867,1.3708436965942354,0.12969090257577065,2.6119964906127002,0.7502672995850048,1.991420093603466,-1.9141367279797024,79.47012132196242,8.504090430719344,0.6205763970092322,2,-0.8856849670410121,-1.3285274505615199,-1.7959728240966761,-2.6078519821166957,-0.7971153259277308,0,-0.008692342581491097,1.2285844025672437,25.93090438842773,1.7317137738194672,25.63567543029785,1.0833417455734793,25.202674865722656,-0.008692342581491097
2131,2005-02-15,25.90138053894043,26.07851791381836,25.7242431640625,25.911222457885746,3793715.0,-0.005291013429811309,1.057148553011928,-0.06250605678847387,67.79220138501537,65.4580992968964,-0.9381411859030351,-1.2916844210386813,-1.4803253684589492,-2.5556732802889783,13.617088329302426,0.3542747497558594,0.507495352792219,1.144993686676024,-0.18508183328727768,2.4750692066393256,0.47995592669437315,1.8100314466576748,-1.5100583015791713,69.79857303597328,0.2085229381562641,0.6650377599816506,2,-0.7479114532470703,-1.1907539367675781,-1.6778812408447266,-2.4553165435791016,-0.9644126892089844,1,-0.022416411219531307,-3.000029818257636,26.03915405273437,1.2285844025672437,25.93090438842773,1.7317137738194672,25.63567543029785,-0.022416411219531307
2132,2005-02-16,25.61599349975586,25.862018585205078,25.44869804382324,25.862018585205078,4639847.0,-0.011018217301410504,2.3599869755326366,24.99767441859563,66.92308571559201,66.18539951083599,-0.47947926909758465,-0.9324184391819941,-1.1710358652207233,-2.233467390556129,14.31744483707445,0.45268249511719105,0.5823550097651946,0.7823552131652818,-0.5595204385008579,2.1242308648314214,0.11141738733221018,1.4532930389983534,-0.9903229393008033,41.2698412698411,-29.199992598256564,0.6709378258330704,2,-0.4083986282348633,-0.9053668975830078,-1.3924942016601562,-2.130565643310547,-0.5018882751464879,2,-0.026507878760622217,1.057148553011928,25.90138053894043,-3.000029818257636,26.03915405273437,1.2285844025672437,25.93090438842773,-0.026507878760622217
2133,2005-02-17,25.99979019165039,26.07851791381836,25.547107696533203,25.566789627075195,3785576.0,0.014982697895289165,-1.2500010094688174,-1.7599854250007754,68.2266119203553,67.0028488537167,-0.6285395249857935,-1.2231390016049062,-1.5170944616057476,-2.5746970374983995,15.637605317452993,0.5314102172851562,0.6049025928552894,1.067250442504882,-0.31368205794484183,2.448182942954606,0.37678419228002014,1.757716692729744,-1.1678931068727927,61.53831408648107,-9.878887515944193,0.6904662502248619,2,-0.5117282867431641,-1.289163589477539,-1.9485082626342773,-2.4257936477661133,-0.8856849670410192,3,-0.032172609401632024,2.3599869755326366,25.61599349975586,1.057148553011928,25.90138053894043,-3.000029818257636,26.03915405273437,-0.032172609401632024
2134,2005-02-18,26.324541091918945,26.37374687194824,25.94074440002441,26.02931404113769,4258503.0,0.012490520033997976,1.2000000000000397,0.6818167802411356,80.72917823347359,68.95521037253344,-0.7808534031708625,-1.4844895810316245,-1.8043143079366644,-2.8657167009770674,16.10663544836681,0.4330024719238281,0.6717099283932662,1.3034328460693345,-0.1970925951878364,2.8039582873265054,0.5531701254407473,2.0536955666979217,-1.3111646657375111,94.68073700184783,18.395622462804837,0.750262720628586,2,-0.7085475921630859,-1.5991535186767614,-2.273259162902832,-2.5783281326293945,-1.2104358673095739,4,-0.03999995362870268,-1.2500010094688174,25.99979019165039,2.3599869755326366,25.61599349975586,1.057148553011928,25.90138053894043,-0.03999995362870268
2135,2005-02-21,26.36390686035156,26.42295265197754,26.17692756652832,26.393428802490234,3049556.0,0.0014954018873551966,4.55551727108278,-0.0999974157535771,79.03684181628512,70.65743420609628,-0.682140860296844,-1.4493526444591716,-1.817607870211095,-2.873136843532105,16.51897708177819,0.24602508544921875,0.7816394483820481,1.2483254432678201,-0.342487056986986,2.8391379435226263,0.45291919314041706,2.043731693395223,-1.1600785717627708,93.93938800681264,15.823266581059457,0.7954062501274023,2,-0.713469505310055,-1.392495155334469,-2.38397121429443,-2.617693901062008,-1.3875751495361293,0,-0.05113852417980247,1.2000000000000397,26.324541091918945,-1.2500010094688174,25.99979019165039,2.3599869755326366,25.61599349975586,-0.05113852417980247
2136,2005-02-22,25.9801082611084,26.36390686035156,25.85217666625977,26.34422492980957,4071451.0,-0.014557728536825909,1.5365793703318615,12.333764052201643,74.20211353892779,71.4738987226294,-0.1592751823648797,-1.0046807750112379,-1.422445862559698,-2.4632283589131987,16.8696699051961,0.5117301940917898,0.8460607636536643,0.793179988861084,-0.8192744881195999,2.405634465841768,-0.013047249629256186,1.5994072273514242,-0.5812200743774092,54.545312163511596,-25.473124182908734,0.8062272384903416,2,-0.21650028228759766,-1.0086965560913086,-2.0912017822265625,-2.0665998458862305,-0.8856849670410121,1,-0.02840902458465233,4.55551727108278,26.36390686035156,1.2000000000000397,26.324541091918945,-1.2500010094688174,25.99979019165039,-0.02840902458465233
2137,2005-02-23,25.58647155761719,25.76360893249512,25.301082611083984,25.76360893249512,6335986.0,-0.015151465095334937,4.22223298984617,0.4864852123078857,68.88888463500581,71.80644674184748,0.32914103343988543,-0.5582862550526215,-1.0278133169138286,-2.045977087256226,16.822405292315334,0.6790256500244141,0.8719159349779417,0.34787826538086364,-1.2451754795479424,1.9409320103096697,-0.4486486070835376,1.1444051378452649,0.836481094360348,25.43868149878556,-56.22014628311862,0.7965268724644025,2,0.27554607391357067,-0.6150598526001012,-1.6975650787353551,-1.672963142395023,-0.5215702056884801,2,-0.025384653230639986,1.5365793703318615,25.9801082611084,4.55551727108278,26.36390686035156,1.2000000000000397,26.324541091918945,-0.025384653230639986
2138,2005-02-24,25.90138053894043,25.98995018005371,25.44869804382324,25.53726577758789,6218739.0,0.012307636112079967,-1.0000070479365273,-2.0555501717436013,66.3101598735523,71.3843866066091,0.06245362140597521,-0.7888554987879886,-1.3424881857653617,-2.332843613176472,17.530528298613447,0.5412521362304723,0.9128369522991235,0.5835676193237305,-0.9736946023903776,2.1408298410378386,-0.19506349153332536,1.3621987301807863,0.499134712219238,53.50868692226739,-24.763090894281945,0.7786311108570546,2,-0.03936290740966797,-0.9299688339233398,-2.0124740600585938,-1.9878721237182617,-0.5117282867431641,3,-0.030395110142776405,4.22223298984617,25.58647155761719,1.5365793703318615,25.9801082611084,4.55551727108278,26.36390686035156,-0.030395110142776405
2139,2005-02-25,26.17692756652832,26.27533721923828,25.98995018005371,26.058837890625,3848399.0,0.010638314323579312,-1.230761776260371,0.32431993546393156,65.85364828778714,70.88474726733271,-0.19503500185707878,-0.9863110521848881,-1.599049063363836,-2.57437576423505,18.59447435687393,0.37395668029785156,0.9345637346855291,0.7774347305297837,-0.7801533211585685,2.335022782218136,-0.00135929531439416,1.5562287563739616,0.20159903182983285,78.07009043103932,1.3206260162282888,0.7787940258441769,2,-0.3149099349975586,-1.2055158615112305,-2.2880210876464844,-2.204373359680176,-0.9348888397216797,4,-0.040601493021585555,-1.0000070479365273,25.90138053894043,4.22223298984617,25.58647155761719,1.5365793703318615,25.9801082611084,-0.040601493021585555
2140,2005-02-28,25.9801082611084,26.44263458251953,25.95058631896973,26.37374687194824,3719227.0,-0.007518808497280927,-1.1739222031213317,-3.333387172322422,63.11686847187183,70.365265832539,-0.00835027315588377,-0.6679506727645084,-1.3930704879999034,-2.3424551653278343,19.19076136454145,0.49204826354980113,0.9293553783827058,0.4817138671875014,-0.9482361309098337,1.9116638652848366,-0.23326113186116615,1.196688866236169,-0.6790256500244141,59.48267507878002,-15.262550076475904,0.7149749990486671,2,-0.10824966430664062,-0.9988555908203125,-1.9952521324157715,-2.007554054260254,-0.6396617889404297,0,-0.03333331130861428,-1.230761776260371,26.17692756652832,-1.0000070479365273,25.90138053894043,4.22223298984617,25.58647155761719,-0.03333331130861428
2141,2005-03-01,26.127723693847656,26.127723693847656,25.76360893249512,26.04899597167969,4980210.0,0.005681863649515062,8.249975772846115,-0.19999999999999277,62.43385592281762,69.86646252223072,-0.13464146208766792,-0.711773070161712,-1.5280362716996407,-2.4501405484137138,20.39400890502713,0.3641147613525355,0.882901013064771,0.5402687072753913,-0.8071015895284219,1.8876390040792046,-0.13341644112651707,1.2139538556772997,-0.8038100433349626,72.41379310344827,-0.6141677030789907,0.673685148401907,3,-0.25586509704589844,-1.1464710235595703,-2.1650099754333496,-2.027236938476566,-0.3247509002685547,1,-0.04406782605801007,-1.1739222031213317,25.9801082611084,-1.230761776260371,26.17692756652832,-1.0000070479365273,25.90138053894043,-0.04406782605801007
2142,2005-03-02,26.393428802490234,26.393428802490234,25.68487930297852,25.87185859680176,5475493.0,0.010169470243791112,1.7169860999879185,6.624987886423357,60.664820836937274,69.02626351296205,-0.31119558621600163,-0.8473064142516478,-1.7821848765434858,-2.676322134521172,21.738412791320975,0.7085494995117152,0.8316197631613207,0.6957551956176751,-0.5246238821874414,1.9161342734227915,0.08556565671511507,1.305944734520235,-1.0471407333374039,95.04940425131788,24.23196100455256,0.6101895389025589,3,-0.5215702056884766,-1.4121761322021484,-2.4307150840759277,-2.292942047119144,-0.40347862243652344,2,-0.04921700466217127,8.249975772846115,26.127723693847656,-1.1739222031213317,25.9801082611084,-1.230761776260371,26.17692756652832,-0.04921700466217127
2143,2005-03-03,26.07851791381836,26.304859161376953,26.07851791381836,26.235973358154297,4046968.0,-0.01193141258865782,-1.874987886423103,-0.3018873444431056,52.066105112083164,65.84147761058534,0.0179442765562996,-0.3953269158680577,-1.4578695584800876,-2.317503789615685,23.155469934175386,0.314910888671875,0.7905294584089582,0.28095874786377095,-0.6820994939910321,1.244016989718574,-0.20057037306363057,0.7624878687911725,-0.7103029143981949,51.94798656873433,-14.82054577945248,0.4815291209274024,3,-0.20665931701660156,-1.0972652435302734,-2.1158041954040527,-1.9780311584472692,-0.029521942138668322,3,-0.03886787451799778,1.7169860999879185,26.393428802490234,8.249975772846115,26.127723693847656,-1.1739222031213317,25.9801082611084,-0.03886787451799778
2144,2005-03-04,26.226133346557614,26.25565528869629,25.98995018005371,26.07851791381836,2971793.0,0.0056604226216796505,1.5714312084098607,-0.9375060567884259,52.588571111703786,62.902780865631854,-0.16215009957039683,-0.44565686063012677,-1.594171358640839,-2.4175506348452735,24.453070215708443,0.2657051086425781,0.7785516128220351,0.35230674743651846,-0.47739995112799605,1.182013446001033,-0.06254660184573879,0.7671600967187757,-0.8364299554754631,71.4286073871954,6.00786803015113,0.4148533492822566,3,-0.3542747497558558,-1.2448806762695277,-2.1059641838073695,-2.1256465911865234,-0.2460250854492152,4,-0.03189494552273153,-1.874987886423103,26.07851791381836,1.7169860999879185,26.393428802490234,8.249975772846115,26.127723693847656,-0.03189494552273153
2145,2005-03-07,26.295019149780273,26.304859161376953,26.03915405273437,26.226133346557614,2887663.0,0.0026266092035904798,5.000172287547998,0.4666571912188794,55.55556153757531,60.83094175437047,-0.27025550482373006,-0.4369632122468161,-1.6430957533509911,-2.4390842975973968,25.072482814784173,0.2657051086425817,0.7308398053701026,0.35771846771240234,-0.3888092553523528,1.1042461907771575,-0.015545393819973441,0.7309823292447781,-0.884257134869376,86.11111111111104,20.36656483354544,0.3732638615323771,3,-0.4231605529785156,-1.3137664794921875,-2.165009021759033,-2.1945323944091832,-0.3641147613525426,0,-0.04004486237396143,1.5714312084098607,26.226133346557614,-1.874987886423103,26.07851791381836,1.7169860999879185,26.393428802490234,-0.04004486237396143
2146,2005-03-08,25.9801082611084,26.27533721923828,25.93090438842773,26.16708755493164,3123968.0,-0.011976066146903941,-1.4137944862155036,-2.714337135895308,55.09640946619063,59.298444513391004,0.0499032429722881,-0.046136733352398096,-1.3117884702111695,-2.082728548925651,25.632562522117308,0.3641147613525426,0.5935747877046538,-0.006889152526856179,-0.6042494533624598,0.5904711483087475,-0.305569302944658,0.29179099789094565,-0.5487087948453286,41.66666666666637,-26.051244982425857,0.29868015041780244,3,-0.03444194793701172,-0.7774343490600586,-1.9091439247131348,-1.8796215057373082,0.029523849487304688,1,-0.02462121337261658,5.000172287547998,26.295019149780273,1.5714312084098607,26.226133346557614,-1.874987886423103,26.07851791381836,-0.02462121337261658
2147,2005-03-09,25.52742576599121,26.186769485473636,25.5175838470459,25.84233665466309,3958704.0,-0.017424195871994952,-2.9999771981029033,1.684201936122266,43.51353290941442,56.76548596182013,0.551304879580897,0.4554751847871614,-0.8435074224851107,-1.5864130636601104,25.434821921259047,0.6691856384277379,0.45311049818431925,-0.4758091926574721,-0.9960839976983031,0.04446561238335889,-0.7359465951778894,-0.21567179013705484,-0.07580159740301085,1.2501241644640093,-64.47145898548422,0.2601374025204157,3,0.4526834487915039,-0.3247518539428711,-1.4687628746032715,-1.4269390106201207,0.059045791625980115,2,0.010794156454074777,-1.4137944862155036,25.9801082611084,5.000172287547998,26.295019149780273,1.5714312084098607,26.226133346557614,0.010794156454074777
2148,2005-03-10,25.576629638671875,25.82265472412109,25.389652252197266,25.478219985961914,3772337.0,0.0019274905794151032,-2.1428788980029507,-0.31249999999999645,38.888904631046906,53.76940333329344,0.5042141514554217,0.4233250342684265,-0.8778056114585802,-1.5937689718362265,24.69559156452127,0.4330024719238246,0.3495601909695445,-0.4236530303955064,-0.9532955448853606,0.10598948409434783,-0.6884742876404353,-0.1588317731505775,0.8660049438476562,20.43006719018323,-39.908752414716695,0.2648212572449278,3,0.33951377868652344,-0.37395572662353516,-1.5179667472839355,-1.4761428833007848,-0.29522895812988637,3,0.016160086267069884,-2.9999771981029033,25.52742576599121,-1.4137944862155036,25.9801082611084,5.000172287547998,26.295019149780273,0.016160086267069884
2149,2005-03-11,25.97026824951172,26.235973358154297,25.70456123352051,25.8029727935791,5747479.0,0.015390558349590355,-1.9188959838242832,1.6999903091384825,44.70898657018865,51.72408312199531,0.0873655098078423,0.034558504221244846,-1.2516571006330963,-1.9455170419322911,23.752713318932305,0.6593437194824219,0.300609993733314,-0.03198261260986257,-0.560831553606036,0.49686632838631084,-0.2964070831079475,0.23244185788822236,0.4513066864013666,63.44095433401691,7.048661393987842,0.26442447049808665,3,-0.07872772216796875,-0.7134685516357422,-1.9116053581237793,-1.8697814941406286,-1.3974151611328125,4,0.0030314558714445994,-2.1428788980029507,25.576629638671875,-2.9999771981029033,25.52742576599121,-1.4137944862155036,25.9801082611084,0.0030314558714445994
2150,2005-03-14,25.81281280517578,26.07851791381836,25.78329086303711,25.78329086303711,2707058.0,-0.006062911742888866,-19.000516862643753,0.1764658936735415,47.60564287660261,50.07650389463808,0.24428349692460927,0.18360091000218404,-1.0809122492583931,-1.7370763252449422,22.277797819569038,0.29522705078125,0.24268957540792968,-0.17812099456786967,-0.7132941835136464,0.35705219437790703,-0.445707589040758,0.08946559990501868,0.5881236770629883,47.77777299215685,-8.482642620418595,0.267586594472888,3,0.07872772216796875,-0.2755460739135742,-1.7541499137878418,-1.712326049804691,-1.0136184692382812,0,0.006481101350530594,-1.9188959838242832,25.97026824951172,-2.1428788980029507,25.576629638671875,-2.9999771981029033,25.52742576599121,0.006481101350530594
2151,2005-03-15,25.320764541625977,26.27533721923828,24.75983047485352,26.117881774902344,11438820.0,-0.01906217145971567,1.7256626239445034,-27.0008399017961,46.30135167784873,48.48056287696157,0.6814931422893125,0.6639622772746101,-0.5695972037563521,-1.1949722088053356,20.962400478809833,1.515506744384762,0.1512256413573425,-0.6411384582519517,-1.254103714669089,-0.02817320183481442,-0.9476210864605221,-0.3346558300433813,1.059946256011962,37.012970668116374,-22.190041911297165,0.30648262820856886,3,0.2115802764892578,0.2804679870605469,-1.1046462059020996,-1.2153568267822266,-0.777435302734375,1,0.024096422752113877,-19.000516862643753,25.81281280517578,-1.9188959838242832,25.97026824951172,-2.1428788980029507,25.576629638671875,0.024096422752113877
2152,2005-03-16,24.936967849731445,25.35028839111328,24.78935432434082,25.232196807861328,7929496.0,-0.015157389551314293,1.1111075219031417,0.3703708134829955,36.82796931432395,46.78743667721055,0.9353234660960332,1.0480118746713067,-0.15060931844758585,-0.7670857991422793,20.26347815761116,0.5609340667724609,0.06897092824034701,-0.9909838676452623,-1.7438709864004487,-0.23809674889007582,-1.3674274270228572,-0.6145403082676673,1.378907734995117,11.688326398694922,-46.24244280805118,0.37644355937759344,3,0.5953769683837891,0.6642646789550781,-0.7208495140075684,-0.8315601348876953,-0.5412521362304688,2,0.04301502361185472,1.7256626239445034,25.320764541625977,-19.000516862643753,25.81281280517578,-1.9188959838242832,25.97026824951172,0.04301502361185472
2153,2005-03-17,25.16330909729004,25.35028839111328,24.769672393798828,24.7991943359375,5455959.0,0.009076534441657458,-1.7442000928526034,-1.2333301030461608,35.96729712801566,44.940628456800766,0.6319651863065303,0.7966342793447332,-0.33872098435191944,-0.9521303753949724,19.238746126733485,0.5806159973144531,-0.020893573894738893,-0.7228185653686516,-1.5483350357385035,0.10269790500120024,-1.1355768005535758,-0.3100603301837275,1.1120281219482422,26.623347202609565,-27.57189013553041,0.41275823518492505,3,0.3690357208251953,0.4379234313964844,-0.829099178314209,-0.9398097991943359,-0.6987056732177734,3,0.01681664596222454,1.1111075219031417,24.936967849731445,1.7256626239445034,25.320764541625977,-19.000516862643753,25.81281280517578,0.01681664596222454
2154,2005-03-18,25.27156066894531,25.27156066894531,25.03537750244141,25.15346908569336,8702793.0,0.004301960892215462,3.0000000000001203,0.32432517378116477,39.94415025940672,43.206027203670914,0.41802781101668884,0.6381706307682471,-0.40447613538520244,-1.0166223719956378,17.776599352380824,0.23618316650389914,-0.12579205667571358,-0.5619179725647001,-1.4038538020727138,0.2800178569433136,-0.9828858873187087,-0.14095005781069148,0.9431562805175808,33.76627626289665,-18.943864935894993,0.42096791475400736,3,0.2460231781005895,0.3296718597412145,-0.7946572303771937,-0.9053678512573207,-0.787277221679684,4,0.00038937095043634073,-1.7442000928526034,25.16330909729004,1.1111075219031417,24.936967849731445,1.7256626239445034,25.320764541625977,0.00038937095043634073
2155,2005-03-21,25.01569557189941,25.87185859680176,24.96649169921875,25.468379974365234,6694126.0,-0.010124625874820437,-2.2857187356150908,-3.8333333333334787,34.68833990859582,40.938463919493714,0.5289627369439422,0.8304288154361892,-0.11074962646076258,-0.7232266330258632,15.939248337052106,0.9053668975830114,-0.18334355349897535,-0.7503725051879933,-1.6286000370865814,0.1278550267105949,-1.1894862711372873,-0.3112587392386992,1.1408259185791039,16.883138131448092,-31.957604700132677,0.4391137659492948,3,0.5018882751464879,0.5855369567871129,-0.2755470275878871,-0.496968269348141,-0.265705108642571,0,-0.017702585252834524,3.0000000000001203,25.27156066894531,-1.7442000928526034,25.16330909729004,1.1111075219031417,24.936967849731445,-0.017702585252834524
2156,2005-03-22,25.24203872680664,25.28140068054199,24.86808204650879,25.04521942138672,3623217.0,0.009048045626262269,2.000027688559139,-0.4347826086956488,33.972629799237055,39.878363573918456,0.2088803245776205,0.5754603830921639,-0.2885237891899237,-0.9152130651811632,14.753248515658878,0.4133186340331996,-0.2559898591647709,-0.48712587356567383,-1.38918822608251,0.41493647895116226,-0.9381570498240919,-0.036094697307255785,0.8586151230468744,42.85721702202757,-0.13272206043227186,0.45103117625841854,3,0.2755451202392578,0.3591938018798828,-0.30999088287353516,-0.5314121246337891,-0.7872772216796875,1,-0.01754392328060439,-2.2857187356150908,25.01569557189941,3.0000000000001203,25.27156066894531,-1.7442000928526034,25.16330909729004,-0.01754392328060439
2157,2005-03-23,24.936967849731445,25.07474136352539,24.769672393798828,24.97633171081543,4058799.0,-0.01208582556967619,1.583325257615402,-0.2,34.06595220485853,39.34247997100863,0.4709076041319378,0.874197735496903,0.07494532469447535,-0.5786248155635789,14.713924642596673,0.4723663330078125,-0.36328328629896944,-0.7597215652465827,-1.727766252245928,0.20832312175276257,-1.2437439087462536,-0.27569922174691186,1.1100530651220701,15.178511169602436,-25.576242298788053,0.484022343499672,3,0.5806159973144531,0.6642646789550781,-0.004920005798339844,-0.22634124755859375,-0.4526844024658203,2,-0.015785343800091667,2.000027688559139,25.24203872680664,-2.2857187356150908,25.01569557189941,3.0000000000001203,25.27156066894531,-0.015785343800091667
2158,2005-03-24,25.11410522460937,25.15346908569336,24.85824012756348,24.94680976867676,3337606.0,0.007103404710041117,1.4000093032630907,-4.2499757728460255,34.60490563945213,38.21980431203791,0.2472639132024348,0.6693747353573158,-0.04306943456073142,-0.7243090067467044,14.293181241924104,0.29522895812987926,-0.4503326030396053,-0.5432204246521017,-1.5398242062119536,0.4533833569077501,-1.0415223154320294,-0.04491853387217404,0.8814280726441446,31.24996755286245,-5.392397081145361,0.49830189077992615,3,0.403478622436527,0.487127304077152,-0.15499448776244762,-0.4034786224365199,-0.1574554443359304,3,-0.028605021149805565,1.583325257615402,24.936967849731445,2.000027688559139,25.24203872680664,-2.2857187356150908,25.01569557189941,-0.028605021149805565
2159,2005-03-25,25.11410522460937,25.11410522460937,25.11410522460937,25.11410522460937,0.0,0.0,1.0,0.0,33.33335127938277,36.633994134569036,0.1263304421192757,0.6173184174272599,0.010292611557783715,-0.6955219998563891,13.43091952747507,0.0,-0.45665916832341225,-0.4900793075561545,-1.4833634322285931,0.5032048171162842,-0.986721369892372,0.006562754780063074,0.8319999597481456,31.24996755286245,0.8293316400769903,0.49664206233621905,3,0.403478622436527,0.487127304077152,-0.014760971069332385,-0.4034786224365199,-0.1574554443359304,4,-0.025862032301300464,1.4000093032630907,25.11410522460937,1.583325257615402,24.936967849731445,2.000027688559139,25.24203872680664,-0.025862032301300464
2160,2005-03-28,25.11410522460937,25.11410522460937,25.11410522460937,25.11410522460937,0.0,0.0,1.0,0.0,36.5853874721904,35.554442556162556,0.018769692566142027,0.5787878593038833,0.046037014760397454,-0.6653428012666645,12.287517081733142,0.0,-0.4515527714485543,-0.4467791557312033,-1.446544858631114,0.5529865471687074,-0.9466620071811604,0.05310369571875384,0.7845489713679861,67.30775681810535,36.727135287116596,0.49988285144995576,3,0.20666027069092152,0.487127304077152,0.05658531188965199,-0.3887176513671875,0.049203872680667615,0,-0.025078407998648578,1.0,25.11410522460937,1.4000093032630907,25.11410522460937,1.583325257615402,24.936967849731445,-0.025078407998648578
2161,2005-03-29,24.97633171081543,25.35028839111328,24.7991943359375,25.0550594329834,3755279.0,-0.005485901749704314,-1.5454545454545454,-100.0,40.54054054054052,35.96695047018662,0.11459863119537772,0.6597024739751909,0.21456671499070623,-0.4975705856477681,11.690890008929008,0.5510940551757812,-0.5060299387538372,-0.5269830703735359,-1.5219053661474646,0.4679392254003929,-1.0244442182604985,-0.02952192248657326,0.8767695363169743,35.593114549456324,1.248582289035376,0.4974611478869642,3,0.3444337844848633,0.6249008178710938,0.3345928192138672,-0.22634124755859375,0.10824966430664062,1,-0.009062229400988442,1.0,25.11410522460937,1.0,25.11410522460937,1.4000093032630907,25.11410522460937,-0.009062229400988442
2162,2005-03-30,25.094423294067386,25.11410522460937,24.740148544311523,24.80903625488281,3077493.0,0.004728139609101234,1.3030370661858703,-3.6249878864231935,41.91420999674418,36.62771856671201,0.02368126990200281,0.4630433183760019,0.13145841371731493,-0.5867149507894496,10.719507832249803,0.373956680297848,-0.5672946192851711,-0.3439412117004359,-1.260732273388868,0.5728498499879962,-0.8023367425446537,0.1144543191437819,0.7149471221738608,58.06451612903284,21.05275689909356,0.45839553084421625,3,0.21158027648925426,0.496968269348141,0.27308654785155895,-0.3444328308105504,0.14761543273925426,2,-0.025490196823596878,-1.5454545454545454,24.97633171081543,1.0,25.11410522460937,1.0,25.11410522460937,-0.025490196823596878
2163,2005-03-31,25.06490135192871,25.310924530029297,24.88776206970215,25.310924530029297,3108235.0,-0.0011764343731961446,2.440021087396404,-0.8620685045947989,32.70680334910345,35.82356891001165,0.04221549410364389,0.4350387550094581,0.19792810034400787,-0.5386514205464721,9.534462272932686,0.42316246032714844,-0.5911384602686027,-0.3227823257446296,-1.20186201268654,0.5562973611972808,-0.7623221692155866,0.11675751772632736,0.6803157519967513,53.22596275583093,18.749426287218263,0.4395398434709553,3,0.2411022186279297,0.5264902114868164,0.35181331634521484,-0.314910888671875,0.5314102172851598,3,-0.023164579684986752,1.3030370661858703,25.094423294067386,-1.5454545454545454,24.97633171081543,1.0,25.11410522460937,-0.023164579684986752
2164,2005-04-01,25.389652252197266,25.52742576599121,24.92712783813477,24.92712783813477,3744421.0,0.0129564004944136,-1.595745909210898,-1.8800034111964627,42.40284137526727,36.68073573964181,-0.29505017116044385,0.046807497995548175,-0.10247119980571995,-0.8446696700764775,8.466514353913169,0.6002979278564418,-0.5343915587040797,0.04379262924194194,-0.7419663003010193,0.8295515587849032,-0.3490868355295369,0.4366720940134208,0.29526073815135945,82.5,47.6526777139945,0.3928794647714802,4,-0.25586509704589844,0.20173931121826172,0.027062416076660156,-0.6396617889404297,0.48220634460449574,4,-0.017054289189264216,2.440021087396404,25.06490135192871,1.3030370661858703,25.094423294067386,-1.5454545454545454,24.97633171081543,-0.017054289189264216
2165,2005-04-04,25.24203872680664,25.34044647216797,25.00585556030273,25.15346908569336,3017327.0,-0.005813924662077641,1.3448377265679552,0.19149181842174864,48.38713458975972,38.28234738303321,-0.12511007475916713,0.11751464325246985,0.0708187389796926,-0.6783631532019179,7.262710096455523,0.3837966918945348,-0.49221014605622315,-0.05117187500000142,-0.6979725496570168,0.595628799657014,-0.3745722123285091,0.2722284623285063,0.38618839677975814,63.750121135768964,27.971477821635013,0.3234003373285072,4,-0.10825157165527344,0.3493528366088867,0.17467594146728516,-0.4920482635498047,0.5609340667724609,0,-0.011306097325257669,-1.595745909210898,25.389652252197266,2.440021087396404,25.06490135192871,1.3030370661858703,25.094423294067386,-0.011306097325257669
2166,2005-04-05,25.34044647216797,25.478219985961914,25.16330909729004,25.478219985961914,2119827.0,0.0038985656597072538,3.5714285714285716,-1.5555388060987165,59.36072089485269,41.09287723747701,-0.2325453163181308,-0.03296204315071094,-0.0027777124613521664,-0.7551160457144874,6.366848054313367,0.314910888671875,-0.4736890121190491,0.07921895980835103,-0.48219134298325983,0.6406292625999619,-0.20148619158745262,0.3599241112041547,0.23449593666193635,76.24987886423104,35.87802677790364,0.2807051513958054,4,-0.20665931701660156,0.22634220123291016,0.08610916137695312,-0.5806150436401367,0.5215721130371094,1,-0.006990302048248576,1.3448377265679552,25.24203872680664,-1.595745909210898,25.389652252197266,2.440021087396404,25.06490135192871,-0.006990302048248576
2167,2005-04-06,25.8029727935791,25.8029727935791,25.28140068054199,25.379810333251953,3855704.0,0.018252492982676394,1.4651152308448327,-3.0714354934725128,63.374510870518876,44.28950004092887,-0.6250399019311885,-0.49939064439522696,-0.4346065885542103,-1.1998347694215639,6.596506299053378,0.5215721130371129,-0.3970515971113038,0.5279679298400879,-0.07307369051562063,1.1290095501957964,0.22744711966223363,0.8284887400179421,-1.0628242492675781,100.0,55.497717382065886,0.30052081017785515,4,-0.5314121246337891,-0.23618412017822266,-0.3764171600341797,-1.0431413650512695,0.3149089813232422,2,-0.027841420607000678,3.5714285714285716,25.34044647216797,1.3448377265679552,25.24203872680664,-1.595745909210898,25.389652252197266,-0.027841420607000678
2168,2005-04-07,25.98995018005371,26.07851791381836,25.694721221923828,25.694721221923828,3557461.0,0.007246350564735549,-1.599993539425655,0.6976728462672238,64.54183020818779,47.7571088107961,-0.7540050192414292,-0.689148421517352,-0.5804668670334721,-1.3696220934349377,7.284188274373989,0.38379669189453125,-0.3255443732494747,0.6942792892456069,0.02501889674312352,1.3635396817480903,0.359649092994367,1.0289094854968468,-1.2285451507568368,92.30775602160153,44.5287449356222,0.3346301962512412,4,-0.5806169509887695,-0.46744632720947266,-0.5633945465087891,-1.230118751525879,-0.14761352539062145,3,-0.028776948322935314,1.4651152308448327,25.8029727935791,3.5714285714285716,25.34044647216797,1.3448377265679552,25.24203872680664,-0.028776948322935314
2169,2005-04-08,26.04899597167969,26.24581527709961,25.96042633056641,26.07851791381836,2490092.0,0.0022718701350683546,-1.7619012459622203,-0.09999676971281543,72.72728035487904,51.7728746866504,-0.7448157338884656,-0.7820919789566467,-0.6041584589907778,-1.4053031996746768,7.3557022899199325,0.2853889465331996,-0.2242027706483647,0.7493886947631871,0.06272212049861636,1.436055269027758,0.40605540763090175,1.0927219818954725,-1.234906427001956,84.12695971056615,31.099772630691092,0.3433332871322849,4,-0.5560140609741246,-0.5264921188354528,-0.6224403381347692,-1.289164543151859,-0.5215702056884801,4,-0.01737819004455976,-1.599993539425655,25.98995018005371,1.4651152308448327,25.8029727935791,3.5714285714285716,25.34044647216797,-0.01737819004455976
2170,2005-04-11,25.9801082611084,26.137563705444336,25.74392509460449,25.89154052734375,1915545.0,-0.002644543791483822,-1.0512769541946223,-3.00006460783083,67.4418164395095,54.76190534209139,-0.6036468819305476,-0.7378586867143966,-0.4825392592934037,-1.3114857410036365,7.230140743641917,0.3936386108398473,-0.1323442099712544,0.6721362113952623,-0.04428463842616992,1.3885570612166944,0.31392578648454617,1.0303466363059783,-1.0801151724853497,75.45445735580438,20.267531272452537,0.3582104249107164,4,-0.48712635040283203,-0.45760440826416016,-0.5535526275634766,-1.2202768325805664,-0.5018882751464844,0,-0.004166636382677558,-1.7619012459622203,26.04899597167969,-1.599993539425655,25.98995018005371,1.4651152308448327,25.8029727935791,-0.004166636382677558
2171,2005-04-12,25.93090438842773,26.216291427612305,25.78329086303711,26.02931404113769,2975761.0,-0.001893905606017987,-1.200000969090887,-1.1111230752665016,76.71961958399923,58.62917307400862,-0.452368495451541,-0.6752198373725911,-0.39119230162351926,-1.2342425034949116,7.266320442771224,0.4330005645751953,-0.030589367668788725,0.5924253463745082,-0.17633948398841426,1.3611901767374306,0.20804293119304873,0.9768077615559676,-0.95016196849609,67.34693877550995,6.805955935397449,0.3843824151814607,4,-0.3641157150268519,-0.4231615066528285,-0.504348754882809,-1.1710729598998988,0.21650123596191762,1,-0.00493355699948983,-1.0512769541946223,25.9801082611084,-1.7619012459622203,26.04899597167969,-1.599993539425655,25.98995018005371,-0.00493355699948983
2172,2005-04-13,26.009632110595703,26.16708755493164,25.90138053894043,26.157245635986328,2992948.0,0.0030360577089283414,2.1764638817949655,1.4999903091384823,75.41903615188366,63.37497671876197,-0.4331741882185156,-0.7056446355540089,-0.42091718048201443,-1.28293134455296,7.304455337798074,0.26570701599121094,0.06070757499794155,0.6175198554992676,-0.18234220549578595,1.417381916494321,0.21758882500174082,1.0174508859967943,-0.952985319233985,57.14285714285714,-6.809814531752039,0.3999310304975267,4,-0.4231605529785156,-0.5018892288208008,-0.43546199798583984,-1.249800682067871,0.4822063446044922,2,-0.005675340764642711,-1.200000969090887,25.93090438842773,-1.0512769541946223,25.9801082611084,-1.7619012459622203,26.04899597167969,-0.005675340764642711
2173,2005-04-14,25.58647155761719,25.85217666625977,25.547107696533203,25.79313087463379,5115032.0,-0.016269378635545007,-1.1379314954052044,1.4000025842464097,60.81083912603924,65.42030980218108,0.08018375790124566,-0.26262105622944176,0.05082912982175003,-0.8405298611381795,6.9868735763786995,0.4625244140625,0.13971841193199452,0.1732011795043995,-0.6235584532719614,0.9699608122807604,-0.22517863688377915,0.5715809958925782,-0.45847465711119995,5.633810506546626,-59.87555964426484,0.3983798163881798,4,0.03936386108398082,-0.07872867584228871,0.004920005798336291,-0.826640129089359,1.1120262145996094,3,0.020769187188959926,2.1764638817949655,26.009632110595703,-1.200000969090887,25.93090438842773,-1.0512769541946223,25.9801082611084,0.020769187188959926
2174,2005-04-15,25.28140068054199,25.58647155761719,25.202674865722656,25.310924530029297,7595972.0,-0.011923131971840029,-3.105315773903679,0.1428624168197411,53.35967107697467,65.97281385631607,0.4115647454109954,0.04556073013844397,0.3819557467738903,-0.5160682192242305,6.500450653460554,0.3837966918945348,0.20432651033930682,-0.13236169815063903,-0.9287649573072834,0.6640415610060053,-0.5305633277289594,0.26583993142768136,-0.08633467744038015,7.766824041683644,-55.13917439537956,0.3982016295783218,4,0.4231615066528356,0.2263422012329137,0.2780079841613805,-0.5215692520141566,1.4269390106201207,4,0.02218769368078677,-1.1379314954052044,25.58647155761719,2.1764638817949655,26.009632110595703,-1.200000969090887,25.93090438842773,0.02218769368078677
2175,2005-04-18,24.572853088378906,24.92712783813477,24.18905639648437,24.88776206970215,8616031.0,-0.028026437344843003,2.749976984315385,10.666257510173793,43.40836133094774,64.20032946032663,1.1345118770384524,0.7580987194539226,1.0983935514116183,0.21046091101144526,7.268509397086747,1.0923442840576172,0.28508746188916234,-0.8187671661376967,-1.683465713765731,0.045931381490337486,-1.251116439951712,-0.3864178923236814,1.6729621887207031,18.932027416722082,-45.46962956430741,0.43234927381401667,4,0.6445827484130859,0.6593437194824219,1.001317024230957,0.18697834014892578,2.292942047119144,0,0.03884663592701587,-3.105315773903679,25.28140068054199,-1.1379314954052044,25.58647155761719,2.1764638817949655,26.009632110595703,0.03884663592701587
2176,2005-04-19,24.7991943359375,24.94680976867676,24.572853088378906,24.572853088378906,5018081.0,0.009211028395625487,-2.3043617487444275,-0.718751324930498,45.34160369096307,62.19667310704266,0.9200757210817407,0.5237315944619567,0.8840043095362162,0.005328355453254829,8.247226694682494,0.3739566802978551,0.31988762457731923,-0.5702836990356452,-1.4729557878485373,0.33238838977724683,-1.0216197434420913,-0.1189476546291992,1.4054857635498053,30.84571933295932,-32.93826867095744,0.4513360444064457,4,0.4182415008544922,0.4330024719238281,0.9152092933654785,-0.03936290740966797,1.918985366821289,1,0.02738095604341506,2.749976984315385,24.572853088378906,-3.105315773903679,25.28140068054199,-1.1379314954052044,25.58647155761719,0.02738095604341506
2177,2005-04-20,24.5433292388916,25.28140068054199,24.42523956298828,24.97633171081543,5968374.0,-0.010317476188132169,-1.5588295652768647,-1.9130515387467557,42.318811431756004,59.72744879855024,1.0934586045180552,0.7890491696126531,1.1421151121860476,0.27233024598832856,8.974320515241757,0.8561611175537074,0.33916389243857736,-0.8064668655395515,-1.764325165109419,0.15139143403031596,-1.285396015324487,-0.327537715754616,1.6210383865356448,21.30169710787508,-42.00774154746294,0.4789291497849337,4,0.6741065979003906,0.6741065979003906,1.0234594345092773,0.21650218963623047,2.2437381744384766,2,0.06535691918096465,-2.3043617487444275,24.7991943359375,2.749976984315385,24.572853088378906,-3.105315773903679,25.28140068054199,0.06535691918096465
2178,2005-04-21,24.395715713500977,24.503965377807614,24.21857833862305,24.40555763244629,4589027.0,-0.0060144051344392935,1.7619337689666892,0.022729475195799452,34.55655770401387,55.48625739289855,1.10762691188825,0.9276440302197315,1.2763463246668323,0.4281354121615273,9.931336618258024,0.32475090026855113,0.3170941300747181,-0.9181609153747559,-1.9631494075605467,0.12682757681103496,-1.4406551614676495,-0.3956666692818622,1.7291456873474118,14.788684334086943,-44.189211633180285,0.5224942460928949,4,0.8069581985473633,0.8217201232910156,1.1710729598999023,0.36411571502685547,2.440555572509769,3,0.08592175635737509,-1.5588295652768647,24.5433292388916,-2.3043617487444275,24.7991943359375,2.749976984315385,24.572853088378906,0.08592175635737509
2179,2005-04-22,24.464603424072266,24.71062660217285,24.34651184082031,24.42523956298828,3001229.0,0.0028237626385014813,-2.699990309138385,-3.9996124031007754,37.61755124012843,52.17245014852288,0.8832402174293428,0.8512462084734622,1.1850833002403611,0.37028008177254534,10.78570364466833,0.3641147613525426,0.24276224614676067,-0.8167981147766099,-1.926304239120423,0.2927080095672032,-1.3715511769485147,-0.2620450526047051,1.6215418766888412,25.22529129409168,-31.779601342083648,0.5547530621719061,4,0.7380704879760742,0.7528324127197266,1.1021852493286133,0.2952280044555664,2.440553665161133,4,0.09131128387499077,1.7619337689666892,24.395715713500977,-1.5588295652768647,24.5433292388916,-2.3043617487444275,24.7991943359375,0.09131128387499077
2180,2005-04-25,24.484283447265625,24.61221694946289,24.23826026916504,24.287464141845703,3409473.0,0.0008044284574011407,-1.5333497002274137,5.0,36.0128555242983,47.64947636411166,0.7029905691160039,0.8242204219103755,1.1393055721431118,0.3604446754069244,11.748170149846123,0.37395668029785156,0.14126720374224533,-0.7656270027160659,-1.9295444949450058,0.39829048951287405,-1.3475857488305358,-0.18366825660159591,1.5639200754099463,24.9999551348197,-28.349046174683174,0.5819587461144708,4,0.6937885284423828,0.7331523895263672,1.075124740600586,0.27554798126220703,2.371669769287106,0,0.09083607648501002,-2.699990309138385,24.464603424072266,1.7619337689666892,24.395715713500977,-1.5588295652768647,24.5433292388916,0.09083607648501002
2181,2005-04-26,24.74999046325684,24.80903625488281,24.35635185241699,24.366193771362305,5535753.0,0.01085214589038297,-1.243897135293522,1.9499951545692593,31.6151063132573,42.782373048708735,0.281787714977888,0.5699064534492315,0.8544918435152127,0.10622729407355891,12.033201534019538,0.4526844024658203,0.011355024476070952,-0.488602924346921,-1.6680190876724588,0.6908132389786168,-1.078311006009688,0.10110515731584613,1.2610301168949078,50.0000897303606,2.4467003157358675,0.5897080816627688,4,0.2706260681152308,0.4674453735351527,0.8094177246093714,0.009840965270992541,2.716102600097649,1,0.08548709040442981,-1.5333497002274137,24.484283447265625,-2.699990309138385,24.464603424072266,1.7619337689666892,24.395715713500977,0.08548709040442981
2182,2005-04-27,24.454761505126953,24.631898880004886,24.25794219970703,24.60237693786621,4786992.0,-0.011928447349027316,2.619064319929028,-0.3846188251664809,24.17218436791454,38.7114114089171,0.3724284538190119,0.8587869026850541,1.135989848548693,0.4110315256004782,12.275981355074892,0.49204826354980824,-0.11423621456053112,-0.7518487930297866,-1.981354971511692,0.4776573854521189,-1.3666018822707393,-0.13709570378883384,1.5198197913514484,39.99999999999988,-1.8140955960071423,0.6147530892409528,4,0.4330024719238281,0.7626743316650391,1.1046466827392578,0.3050699234008789,3.040853500366211,2,0.09255531676959139,-1.243897135293522,24.74999046325684,-1.5333497002274137,24.484283447265625,-2.699990309138385,24.464603424072266,0.09255531676959139
2183,2005-04-28,24.484283447265625,24.67126274108887,24.34651184082031,24.5925350189209,4680488.0,0.0012072062993737642,1.4444284924662676,0.7333350561420283,23.411344354788625,35.383819550896426,0.19011159257847865,0.8258794939414145,1.0804240908813085,0.39575343594838586,12.962813501857173,0.3247509002685618,-0.26420044695199607,-0.693295955657959,-1.9636315640627906,0.5770396527468726,-1.3284637598603766,-0.0581281514555414,1.454587351212897,43.10328119204307,6.36712571637409,0.635167804202416,4,0.25094509124755504,0.7331523895263672,1.075124740600586,0.27554798126220703,2.922763824462894,3,0.09405151557831792,2.619064319929028,24.454761505126953,-1.243897135293522,24.74999046325684,-1.5333497002274137,24.484283447265625,0.09405151557831792
2184,2005-04-29,24.95664978027344,25.03537750244141,24.366193771362305,24.366193771362305,7149200.0,0.01929263455984742,-1.266667528079374,-5.45447978151708,34.70588470021282,34.416877703036995,-0.37231835286264925,0.33667176601579385,0.5764966194466083,-0.061834618100043315,13.48788018223718,0.6691837310791051,-0.4162727151160972,-0.19927949905395081,-1.4691560034632936,1.070597005355392,-0.8342177512586204,0.4356587531507188,0.9472247301651997,90.12344497378683,55.87720542888805,0.6349382522046711,4,-0.20666027069092152,0.26078605651855113,0.6027584075927699,-0.19681835174560902,2.4602375030517543,4,0.07531545789543515,1.4444284924662676,24.484283447265625,2.619064319929028,24.454761505126953,-1.243897135293522,24.74999046325684,0.07531545789543515
2185,2005-05-02,24.95664978027344,25.14362716674805,24.582693099975586,24.60237693786621,4783243.0,0.0,-1.8499813451819873,0.5999987078809594,35.22387368883918,33.29268548057878,-0.3488352943646973,0.3311743729546812,0.5430156881785777,-0.0531915933760132,14.062355849656688,0.5609340667724645,-0.5221427431738164,-0.1850100517272928,-1.4572240553569848,1.0872039519023993,-0.8211170535421388,0.45109695008755324,0.9129283678861135,78.8889511019611,46.812621724542566,0.6361070018148461,5,-0.20666027069092152,0.26078605651855113,0.6027584075927699,-0.19681835174560902,2.7062625885009695,0,0.07807567626725764,-1.266667528079374,24.95664978027344,1.4444284924662676,24.484283447265625,2.619064319929028,24.454761505126953,0.07807567626725764
2186,2005-05-03,25.16330909729004,25.33060646057129,24.996013641357425,25.07474136352539,3845787.0,0.008280731541937536,-1.7200105436982518,0.24999865403976254,37.64365751547062,32.77322393432485,-0.5569863450040131,0.11653895116123181,0.31695940389965216,-0.25526091943360996,14.489400760818526,0.373956680297848,-0.5889977310280621,0.030506134033203125,-1.2383428194675048,1.299355087533911,-0.6039183427171508,0.6649306107835571,0.6726586158360135,84.40356695146563,53.205420251122916,0.6344244767503534,5,-0.3887166976928711,0.054126739501953125,0.29768991470336914,-0.40347766876220703,2.342147827148441,1,0.06726635645249779,-1.8499813451819873,24.95664978027344,-1.266667528079374,24.95664978027344,1.4444284924662676,24.484283447265625,0.06726635645249779
2187,2005-05-04,25.08458137512207,25.232196807861328,24.72046661376953,25.15346908569336,3114225.0,-0.00312867126750227,3.5217200785377814,-0.7777969204264025,41.85300705111888,33.58394052844763,-0.43964085577619727,0.14618188794328546,0.38766544133827807,-0.17533990141317446,14.117178553956865,0.5117301940917969,-0.5711185893417507,-0.012302017211915484,-1.2413185111170542,1.2167144766932232,-0.626810264164483,0.6022062297406521,0.7184481116711474,74.99985463679558,38.892169462890905,0.6145082469525688,5,-0.30014801025390625,0.13285446166992188,0.3764176368713379,-0.10332870483398438,2.8243541717529297,2,0.09493926378991957,-1.7200105436982518,25.16330909729004,-1.8499813451819873,24.95664978027344,-1.266667528079374,24.95664978027344,0.09493926378991957
2188,2005-05-05,25.24203872680664,25.389652252197266,24.96649169921875,25.24203872680664,2636373.0,0.006277057182255019,1.8666787264833575,-0.0,49.32889070710217,34.88520046922249,-0.5190008141800284,-0.07397264754118993,0.21369867245259755,-0.3328760860362294,13.279653400513435,0.4231605529785156,-0.5717788021193257,0.18255090713500977,-0.9755164968286252,1.3406183110986447,-0.3964827948468077,0.7615846091168272,0.5287112981804007,85.57698937916871,43.988939638959195,0.5790337019818175,5,-0.4280824661254883,-0.024602890014648438,0.20665884017944336,-0.2607860565185547,2.8833980560302734,3,0.08927869507993669,3.5217200785377814,25.08458137512207,-1.7200105436982518,25.16330909729004,-1.8499813451819873,24.95664978027344,0.08927869507993669
2189,2005-05-06,25.59631156921387,25.71440315246582,25.12394523620605,25.399492263793945,4607270.0,0.014035032837145467,1.7272727272727437,100.0,69.84732062077826,38.64458547994249,-0.7776353584645115,-0.4889679885580236,-0.16219035752774502,-0.6774690219946251,12.32190617088483,0.5904579162597692,-0.5280594438938344,0.5594579696655302,-0.533016549305529,1.6519324886365894,0.013220710180000594,1.1056952291510598,0.14280458320311595,89.56520859807698,43.24782212689634,0.5462372594855301,5,-0.610138893127445,-0.37887573242187855,-0.14761400222778676,-0.6150588989257848,2.5684890747070277,4,0.07074205584731685,1.8666787264833575,25.24203872680664,3.5217200785377814,25.08458137512207,-1.7200105436982518,25.16330909729004,0.07074205584731685
2190,2005-05-09,25.87185859680176,26.06867790222168,25.66519927978516,25.7734489440918,7042249.0,0.010765106794500268,-1.5625094637892485,0.49999999999999095,70.41198909686153,42.955350233676285,-0.9338613056743412,-0.814816699781094,-0.45025232587622455,-0.9455638669623561,12.096275657647938,0.47236633300780895,-0.43037061207144234,0.840417480468755,-0.23329186163236315,1.914126822569873,0.3035628094181959,1.377272151519314,-1.68280220031739,85.40144952755274,35.5933230935796,0.5368546710505586,5,-0.7085485458374059,-0.6544227600097692,-0.5092692375183141,-0.8906059265136754,2.0272350311279297,0,0.05971850382308541,1.7272727272727437,25.59631156921387,1.8666787264833575,25.24203872680664,3.5217200785377814,25.08458137512207,0.05971850382308541
2191,2005-05-10,25.8029727935791,26.186769485473636,25.71440315246582,25.95058631896973,6270654.0,-0.002662576519770199,-1.9090823662077934,-1.4999903091385185,75.80649194953853,48.692495520523394,-0.7821540340488546,-0.7968621660698716,-0.3996987681074913,-0.8687651471221152,11.778890252438714,0.47236633300781605,-0.3440525527270779,0.777928256988524,-0.2745329632242708,1.8303894772013187,0.25169764688212837,1.3041588670949196,-1.5763239669799844,73.82555137135517,19.568373131053292,0.526230610106397,5,-0.5363321304321289,-0.5855369567871094,-0.4403834342956543,-0.8217201232910156,1.8107337951660192,1,0.07208237554930652,-1.5625094637892485,25.87185859680176,1.7272727272727437,25.59631156921387,1.8666787264833575,25.24203872680664,0.07208237554930652
2192,2005-05-11,25.862018585205078,26.334383010864254,25.66519927978516,25.7734489440918,5059077.0,0.0022883329025045196,-3.3870979842945586,-0.6000103369856965,81.17156576129292,55.11029789902387,-0.693518663407751,-0.9144164190389787,-0.48533443944661414,-0.9216741599701876,11.525075845961624,0.6691837310790945,-0.24386687386984818,0.8443547248840346,-0.1807488975824434,1.8694583473505126,0.3318029136507974,1.3569065361172719,-1.556964932250981,65.46769310999238,5.961156011962515,0.512551811233239,5,-0.5117301940917969,-0.6002988815307653,-0.5117306709289551,-0.8807659149169922,1.8697795867919922,2,0.06354640624121921,-1.9090823662077934,25.8029727935791,-1.5625094637892485,25.87185859680176,1.7272727272727437,25.59631156921387,0.06354640624121921
2193,2005-05-12,26.117881774902344,26.235973358154297,25.82265472412109,25.921062469482425,4848550.0,0.009893395941012795,-1.1000106600509545,2.222198294426787,82.55813778783408,60.42721490875957,-0.7747612877857044,-1.1894079719472792,-0.7552105095747876,-1.169221938964018,12.190530591767935,0.4133186340332067,-0.13592040132319028,1.0736474037170396,-0.03747296466241323,2.1847677720964924,0.5180872195273132,1.629207587906766,-1.6910683604736363,82.11380704612883,17.51616993047024,0.5555601841897261,5,-0.6593437194824219,-0.8561620712280309,-0.698707103729248,-1.1366291046142578,1.4761428833007812,3,0.06857576687914047,-3.3870979842945586,25.862018585205078,-1.9090823662077934,25.8029727935791,-1.5625094637892485,25.87185859680176,0.06857576687914047
2194,2005-05-13,25.84233665466309,26.02931404113769,25.53726577758789,25.85217666625977,5419534.0,-0.010550056188095458,1.7027097815098737,-0.049995154569242105,74.29582439031046,64.7685427644786,-0.4027195904805616,-0.9166830550533156,-0.5019278580502124,-0.8868792697614758,13.08061118817604,0.5806159973144531,0.02853754410293874,0.7700554847717314,-0.39335892617807033,1.933469895721533,0.18834827929682874,1.351762690246634,-1.3010690644482494,38.271770366985606,-30.040302776615476,0.5817072054749008,5,-0.31491184234619496,-0.5806169509887766,-0.37641811370849965,-0.8610839843750036,1.9288253784179616,4,0.08834727906703632,-1.1000106600509545,26.117881774902344,-3.3870979842945586,25.862018585205078,-1.9090823662077934,25.8029727935791,0.08834727906703632
2195,2005-05-16,25.52742576599121,26.137563705444336,25.25187873840332,25.84233665466309,4581589.0,-0.012185851956040272,-1.045450140517492,32.00310137623607,63.66783538507337,67.66011808332335,0.0018666766412849256,-0.5550488638040889,-0.2156184691003915,-0.5631618417763562,12.047544902224482,0.8856849670410156,0.19824710865211514,0.4074159622192397,-0.7480242528221233,1.5628561772606027,-0.17030414530144,0.9851360697399194,-0.878571250537405,25.454590304892744,-43.30774144791893,0.5777201075206814,5,-9.5367431640625e-07,-0.2657060623168981,-0.019682884216308594,-0.546173095703125,2.4897594451904297,0,0.10331534805375164,1.7027097815098737,25.84233665466309,-1.1000106600509545,26.117881774902344,-3.3870979842945586,25.862018585205078,0.10331534805375164
2196,2005-05-17,25.478219985961914,25.655357360839844,25.24203872680664,25.59631156921387,4205554.0,-0.0019275652970403012,2.4999838485641375,0.37500000000000705,69.69697637113138,70.75389245221363,0.1122438650797406,-0.47681018145001275,-0.18602359283961079,-0.5055033933012822,10.995804617903085,0.4133186340332031,0.30837577377957714,0.3242588996887221,-0.8313943089561917,1.479912108333636,-0.2535677046337348,0.902085504011179,-0.7282337607834819,21.621503641503605,-48.68143865272765,0.5778266043224562,5,0.17221736907958984,-0.2165002822876012,0.02952289581298828,-0.4969673156738281,2.529125213623047,1,0.09501737732469695,-1.045450140517492,25.52742576599121,1.7027097815098737,25.84233665466309,-1.1000106600509545,26.117881774902344,0.09501737732469695
2197,2005-05-18,26.14740562438965,26.14740562438965,25.53726577758789,25.63567543029785,5700350.0,0.026265007476834912,1.3846153846153846,-4.333333333333203,75.68391367638831,73.68222833768986,-0.436196256483111,-1.0747645116723703,-0.8528549312438543,-1.1602165350257465,10.938314748512767,0.6691856384277344,0.44082252921693055,0.9132407188415534,-0.2858111744513998,2.1122926121345067,0.3137147721950768,1.51276666548803,-1.302355592070068,91.08917921045158,16.629131281044792,0.5995259466464762,5,-0.41824150085449574,-0.8856859207153356,-0.6101398468017578,-1.1661529541015625,1.85009765625,2,0.056078258218771104,2.4999838485641375,25.478219985961914,-1.045450140517492,25.52742576599121,1.7027097815098737,25.84233665466309,0.056078258218771104
2198,2005-05-19,26.491838455200195,26.570566177368164,26.16708755493164,26.16708755493164,4253510.0,0.013172734448624102,-1.4848499086707037,0.6346135209881697,74.68355905517598,74.21958816373406,-0.6534147528399572,-1.3218829725946435,-1.1924688124428968,-1.4888127269325864,10.781427852355327,0.4231605529785156,0.5686676438280784,1.15286741256714,-0.10271004198316191,2.408444867117442,0.5250786852919909,1.7806561398422893,-1.557428444167936,94.07406131241825,20.70324705252301,0.6277887272751507,5,-0.585536003112793,-1.1120271682739258,-0.9447312355041504,-1.2891645431518555,0.8069572448730433,3,0.046805347952492804,1.3846153846153846,26.14740562438965,2.4999838485641375,25.478219985961914,-1.045450140517492,25.52742576599121,0.046805347952492804
2199,2005-05-20,26.6984977722168,26.944522857666016,26.472156524658203,26.54104232788086,7015787.0,0.007800867326217542,-2.20002067397147,0.4848499086707145,76.26113732409752,74.86949352231584,-0.7680565347245825,-1.4256999513367496,-1.4044985147045672,-1.6782729145127355,11.233922423408824,0.4723663330078125,0.6972213757953902,1.2478320121765165,-0.07584190488858056,2.5715059292416136,0.5859950536439662,1.9096689707090668,-1.6331952678776673,85.54905264667416,12.34434116260364,0.6618369585325493,5,-0.6052169799804723,-1.1317081451416051,-1.1317086219787633,-1.4958238601684606,0.2755470275878906,4,0.03354222000154006,-1.4848499086707037,26.491838455200195,1.3846153846153846,26.14740562438965,2.4999838485641375,25.478219985961914,0.03354222000154006
2200,2005-05-23,26.70833969116211,26.98388671875,26.62961196899414,26.88547515869141,2939717.0,0.0003686319368707558,-1.1176591305537504,-1.1249878864231002,74.76342950636443,74.75359769529649,-0.7227727484286639,-1.3284903836733513,-1.4146311444558464,-1.6731979792809355,11.551165311764159,0.3542747497558594,0.7967211556632279,1.1464711189270034,-0.2086798858801444,2.501622123734151,0.4688956165234295,1.8240466213305773,-1.4551151514902898,84.18076497705945,11.88070649064042,0.6775755024035747,5,-0.5953769683837891,-1.1218681335449219,-1.102187156677246,-1.5056657791137695,0.5609340667724609,0,0.039793650755109766,-2.20002067397147,26.6984977722168,-1.4848499086707037,26.491838455200195,1.3846153846153846,26.14740562438965,0.039793650755109766
2201,2005-05-24,26.86579513549805,26.89531707763672,26.659135818481445,26.75754356384277,2212300.0,0.005895366247271605,1.8235227052479164,-0.6111230752665294,77.84618045305587,74.3841104388257,-0.7974753289959544,-1.3906047344287522,-1.5546910343076483,-1.809012807699478,12.308820405587234,0.23618125915527344,0.8156113589188188,1.1981363296508825,-0.2190743938763191,2.615347053178084,0.4895309678872799,1.906741691414485,-1.4048911343368502,91.83672931230461,19.057029899481364,0.7086053617636014,5,-0.7528324127197301,-1.264562606811527,-1.6409788131713903,-1.6089954376220739,0.48220634460448863,1,0.04285710025988565,-1.1176591305537504,26.70833969116211,-2.20002067397147,26.6984977722168,-1.4848499086707037,26.491838455200195,0.04285710025988565
2202,2005-05-25,26.71817970275879,26.924840927124023,26.62961196899414,26.87563514709473,2832233.0,-0.005494549183999942,1.3076751051077915,-1.4545326402959464,73.14812986974133,73.33855400348207,-0.5762394643308006,-1.1222644037658043,-1.3786638851883453,-1.6304960947170883,12.93493372121145,0.2952289581298828,0.8113115722232287,0.9373499870300286,-0.43275418200756377,2.307454156067621,0.2522979025112342,1.622402071548823,-1.0745177754869317,67.46972477921156,-3.5387237099173916,0.6850520845187961,5,-0.6052169799804688,-1.1169471740722656,-1.493363380432129,-1.402334213256836,0.4330024719238246,2,0.04825049876781318,1.8235227052479164,26.86579513549805,-1.1176591305537504,26.70833969116211,-2.20002067397147,26.6984977722168,0.04825049876781318
2203,2005-05-26,26.787067413330078,26.88547515869141,26.62961196899414,26.81658935546875,2427561.0,0.0025783085276642748,2.058853038421985,0.18749394321154728,70.50847836242005,72.91773777816091,-0.6037069003830489,-1.064357922475459,-1.4250503814000481,-1.6679253778521854,13.683260265760634,0.2558631896972692,0.8053379736604676,0.8910984992980957,-0.4052909962388078,2.1874879948349992,0.24290375152964572,1.5392932470665457,-0.9825785110808454,61.53846153846154,-6.828450968884262,0.6481947477684517,5,-0.6741046905517578,-1.1858348846435547,-1.569631576538086,-1.471221923828125,0.6298198699951172,3,0.0451873229955444,1.3076751051077915,26.71817970275879,1.8235227052479164,26.86579513549805,-1.1176591305537504,26.70833969116211,0.0451873229955444
2204,2005-05-27,26.836271286010746,26.86579513549805,26.64929389953613,26.787067413330078,2665008.0,0.0018368517882694224,2.999964760813894,-1.6666882026102767,68.01469592740955,73.40072228286493,-0.5555122557115233,-1.0177033432137002,-1.4542071657511606,-1.6839654229438992,15.251765588386021,0.21650123596192117,0.7866156723898676,0.8463212966918974,-0.435796314722495,2.1284389081062898,0.20526249098470117,1.4873801023990936,-0.8902546457814218,58.333064142736625,-7.553616750123602,0.6410588057071962,5,-0.7233085632324254,-1.2251977920532262,-1.6262164115905797,-1.5204257965087926,0.4034805297851527,4,0.017235047638812562,2.058853038421985,26.787067413330078,1.3076751051077915,26.71817970275879,1.8235227052479164,26.86579513549805,0.017235047638812562
2205,2005-05-30,26.9051570892334,26.96420478820801,26.7280216217041,26.85595321655273,1814294.0,0.002566891744702371,1.8234811259447654,1.0,70.58819337856686,73.4997463948022,-0.45641118936829983,-0.9835545064410276,-1.4935835352478044,-1.7202072025130661,16.899975238347608,0.2361831665039098,0.7406428135583241,0.8177817344665534,-0.42938196408579543,2.0649454330189023,0.194199885190379,1.4413635837427279,-0.8345960395815943,82.35237112579222,16.748240244523842,0.6235818492761741,5,-0.6445808410644531,-1.294083595275879,-1.6951022148132324,-1.5893115997314453,0.25586509704589844,0,0.002560390572811766,2.999964760813894,26.836271286010746,2.058853038421985,26.787067413330078,1.3076751051077915,26.71817970275879,0.002560390572811766
2206,2005-05-31,26.85595321655273,27.033090591430664,26.77722549438477,26.89531707763672,3259888.0,-0.001828789644954587,-1.6000000000000578,-0.8000155056789694,68.63466602585268,72.71649665585379,-0.2136960592040822,-0.844329309317299,-1.4221303943117611,-1.6346999609059445,18.30825542875897,0.2558650970458949,0.7348791967262329,0.6839456558227504,-0.5284285618860274,1.896319873531528,0.07775854696836149,1.2901327646771392,-0.6757930866091435,56.09745720647169,-9.13050832289673,0.6061871088543892,5,-0.2558641433715785,-1.2104368209838832,-1.6581993103027308,-1.5401077270507777,0.12793350219726918,1,0.015390276340185416,1.8234811259447654,26.9051570892334,2.999964760813894,26.836271286010746,2.058853038421985,26.787067413330078,0.015390276340185416
2207,2005-06-01,27.46609306335449,27.55466079711914,26.81658935546875,26.97404479980469,5194746.0,0.022718979359321212,1.2058857900212345,-12.49999999999869,72.31270892980575,72.45306886414599,-0.6896307187619861,-1.3353693652259686,-1.9926375119526405,-2.198491807507107,20.491514937736525,0.7380714416503906,0.8114341862958163,1.1750099182128864,-0.05534091671453467,2.4053607531403074,0.5598345007491758,1.7901853356765969,-1.1665226688027097,90.42561526788032,26.204472506862672,0.6151754174637112,6,-0.45268440246581676,-1.5597915649414027,-2.3470668792724574,-2.1502475738525355,-1.1120281219482386,2,-0.004299540636506061,-1.6000000000000578,26.85595321655273,1.8234811259447654,26.9051570892334,2.999964760813894,26.836271286010746,-0.004299540636506061
2208,2005-06-02,27.495615005493164,27.77116203308105,27.35784149169922,27.36768341064453,4342650.0,0.0010748504372493084,-4.599963821017356,0.25999806182770024,79.78718578562675,72.84485202653813,-0.6278146170420484,-1.2515711718669316,-1.9870770770783857,-2.182280603988204,22.70660187933232,0.4133205413818324,0.8897016613369679,1.091853046417235,-0.14672403186767013,2.33043012470214,0.4725645072747824,1.7111415855596874,-0.9952301465306057,75.43855473305912,7.607204595796944,0.6192885391424532,6,-0.2952280044555664,-1.436778068542484,-2.4430150985717773,-2.179769515991211,-0.7971172332763636,3,-0.012526827668402296,1.2058857900212345,27.46609306335449,-1.6000000000000578,26.85595321655273,1.8234811259447654,26.9051570892334,-0.012526827668402296
2209,2005-06-03,27.40704727172852,27.78100395202637,27.308637619018555,27.74163818359375,3068737.0,-0.0032211584918886427,1.2857037378864569,-2.615389202808852,86.87257213713286,74.19031231884574,-0.47848747788065893,-1.0755354265805437,-1.8637328084891394,-2.051487357123012,24.373517824870945,0.47236633300781605,0.8856047774107836,0.9127485275268583,-0.34192817201967074,2.1674252270733874,0.2854101777535938,1.5400868773001228,-0.6779225214246338,64.48594914376191,-8.346149480656067,0.6273383497732651,6,-0.20173931121826527,-1.3334484100341832,-2.4307150840759313,-2.091201782226566,-0.14761352539062855,4,0.000359032167862372,-4.599963821017356,27.495615005493164,1.2058857900212345,27.46609306335449,-1.6000000000000578,26.85595321655273,0.000359032167862372
2210,2005-06-06,27.416887283325195,27.584184646606445,27.29879570007324,27.52513885498047,2528346.0,0.000359032167862372,1.5217369321390062,0.3235341063264619,88.62746737403745,75.3882330878437,-0.42158441848981454,-1.0157699719305455,-1.8379649266540312,-2.0278867366626443,25.52234564738126,0.2853889465332067,0.8683963441724032,0.8453371047973626,-0.4379068839934206,2.1285810935881457,0.20371511040197277,1.4869590991927524,-0.4773866926768129,63.725395187631825,-14.940719700446657,0.6416219943953916,6,-0.2115793228149414,-1.2350387573242188,-2.4331746101379395,-2.101041793823242,0.10825157165527344,0,-0.006460816127621838,1.2857037378864569,27.40704727172852,-4.599963821017356,27.495615005493164,1.2058857900212345,27.46609306335449,-0.006460816127621838
2211,2005-06-07,27.66291236877441,27.77116203308105,27.20038604736328,27.40704727172852,3695226.0,0.00897348713976176,1.4166764248652572,-2.363615540480949,86.32077541661624,76.8518603708298,-0.6064189216407705,-1.175581209912572,-2.040347596390067,-2.240743773084912,26.631795589331443,0.5707759857177699,0.831515708653626,0.9983652114868136,-0.3194710024896992,2.3162014254633263,0.3394471044985572,1.65728331847507,-0.555111105850429,87.75510204081563,10.220050234491737,0.6589181069882564,6,-0.4576044082641566,-1.4121770858764613,-2.6791996955871547,-2.3470668792724574,0.07872581481933949,1,-0.018143070975478404,1.5217369321390062,27.416887283325195,1.2857037378864569,27.40704727172852,-4.599963821017356,27.495615005493164,-0.018143070975478404
2212,2005-06-08,27.50545692443848,27.55466079711914,27.35784149169922,27.40704727172852,2000460.0,-0.005691933019809747,1.0000193819109349,0.3846153846153953,76.68395291338882,77.53802420982633,-0.3638016948996352,-0.9367165695025577,-1.8439865974334815,-2.0495992369999705,27.569915851610382,0.30507087707519176,0.8044313157244396,0.7587378501892132,-0.5533373250768996,2.070813025455326,0.1027002625561586,1.414775437822268,-0.30507087707519887,52.54245083127774,-21.954530335175484,0.6560375876330556,6,-0.2903079986572301,-1.254721641540531,-2.5094428062439,-2.189611434936527,0.18697738647460938,2,-0.01896242651490243,1.4166764248652572,27.66291236877441,1.5217369321390062,27.416887283325195,1.2857037378864569,27.40704727172852,-0.01896242651490243
2213,2005-06-09,27.908935546875,27.958139419555664,27.28895568847656,27.46609306335449,3908821.0,0.014669039076316226,1.4727332955094203,4.499990309138519,78.87325609751665,78.74453089539378,-0.6609096580189906,-1.2639367377629291,-2.2021173341073563,-2.4159148953153036,28.73094777074019,0.6691837310791051,0.7627293676273119,1.0726637840270996,-0.3017059747579296,2.447033542812129,0.385478904634585,1.7598486634196142,-0.12793159484862926,93.50661118956104,19.564624065260503,0.687184879392514,6,-0.5658550262451172,-1.446619987487793,-2.908000946044922,-2.593090057373047,-0.1771373748779297,3,-0.05571228622665447,1.0000193819109349,27.50545692443848,1.4166764248652572,27.66291236877441,1.5217369321390062,27.416887283325195,-0.05571228622665447
2214,2005-06-10,28.125436782836914,28.18448257446289,27.79084396362305,28.046709060668945,5472949.0,0.0077574164589073735,2.999999999999964,0.17777816062745092,80.76924032630933,79.87575833403184,-0.7546737555628766,-1.3709112022984797,-2.380289239760266,-2.6021020432510475,30.74390688116388,0.3936386108398402,0.7597833807368133,1.175010013580323,-0.23066646717198225,2.580686494332628,0.47217177320417036,1.8778482539564756,-0.8364810943603551,94.0,20.471072838127128,0.7028382403761532,6,-0.6445827484130859,-1.4712228775024414,-3.109740734100342,-2.809591293334961,0.019681930541992188,4,-0.0507348213518547,1.4727332955094203,27.908935546875,1.0000193819109349,27.50545692443848,1.4166764248652572,27.66291236877441,-0.0507348213518547
2215,2005-06-13,28.1648006439209,28.18448257446289,27.849889755249023,28.066389083862305,3334717.0,0.0013995822140620007,3.8570756153611874,1.250024227153794,79.72973798833084,81.10854410764051,-0.6666744944497225,-1.2675464948550754,-2.3753173380862798,-2.6093581055196893,33.50907850066134,0.3345928192138672,0.7760719140930874,1.0825051307678208,-0.25423363364921414,2.419243895184856,0.41413574855930335,1.7508745129763383,-0.8758449554443395,98.0,25.680348025241884,0.6683693822085166,6,-0.6642646789550781,-1.4515399932861328,-3.0629963874816895,-2.8489551544189453,0.17713546752929688,0,-0.03214533307120793,2.999999999999964,28.125436782836914,1.4727332955094203,27.908935546875,1.0000193819109349,27.50545692443848,-0.03214533307120793
2216,2005-06-14,27.89909362792969,28.105754852294922,27.77116203308105,28.056549072265625,2618253.0,-0.009434010179956931,1.6153651191221914,-1.5999689898441378,75.64102670292353,81.47835719354251,-0.26534043066398283,-0.8550113865339917,-2.070620451823171,-2.3140194565821908,36.338900254803725,0.3936386108398473,0.8024749867497754,0.6957544326782248,-0.45487051369267206,1.8463793790491216,0.12044195949277636,1.2710669058636732,-0.5922274017334068,68.13172770141091,-4.603066257048511,0.5753124731854485,6,-0.20665931701660512,-1.1858329772949254,-2.7087206840515172,-2.583248138427738,0.6593437194824183,1,-0.013403832322884446,3.8570756153611874,28.1648006439209,2.999999999999964,28.125436782836914,1.4727332955094203,27.908935546875,-0.013403832322884446
2217,2005-06-15,27.61370658874512,28.01718521118164,27.54482078552246,27.98766326904297,4508840.0,-0.010229258447983058,1.181818982719356,2.375000000000031,66.4062494085156,79.99158648497459,0.04826296624007753,-0.478682630451285,-1.7636667650895141,-2.0003594699717233,38.133970913208955,0.4723644256591797,0.8138251151079956,0.33705234527588246,-0.7127203779881555,1.3868250685399204,-0.18783401635613828,0.8619387069079032,-0.28928803558350324,36.26366838901568,-36.32229747349906,0.5248863616320196,6,0.0787277221679652,-0.9004459381103551,-2.3716683387756383,-2.2978610992431676,1.2596416473388636,2,0.004632901940834433,1.6153651191221914,27.89909362792969,3.8570756153611874,28.1648006439209,2.999999999999964,28.125436782836914,0.004632901940834433
2218,2005-06-16,27.73179817199707,27.859731674194336,27.53497886657715,27.712116241455078,3392336.0,0.004276556748092686,1.3571334630053922,-0.05263157894736892,67.30039367815678,77.8168999895328,-0.03665774540748146,-0.5260894202490469,-1.8644025709566279,-2.0854332047105046,39.36445076793101,0.3247528076171875,0.8441638513064618,0.39314594268798686,-0.6067438753592569,1.3930357607352306,-0.10679896633563501,0.8930908517116087,-0.3901783384094273,30.303030303030305,-42.2646915356082,0.49994490902362254,6,-0.039363861083984375,-1.0185375213623047,-2.4257941246032715,-2.4405555725097656,1.3285274505615234,3,-0.0014194485636971343,1.181818982719356,27.61370658874512,1.6153651191221914,27.89909362792969,3.8570756153611874,28.1648006439209,-0.0014194485636971343
2219,2005-06-17,27.594024658203125,27.89909362792969,27.594024658203125,27.83020782470703,10196015.0,-0.004968069972940525,-1.5833252576154322,-12.0,62.962981573697775,74.96529045616172,0.14575547588493265,-0.33495884672605314,-1.712419895084576,-1.9187218093073781,40.1795835462779,0.30506896972656605,0.8067308647217288,0.21059608459472656,-0.7479414261274577,1.1691335953169109,-0.2686726707663638,0.6898648399558169,-0.2355475697979763,9.090909090909092,-59.66808655507923,0.4792687553610919,6,0.09840965270996094,-0.8807640075683594,-2.233895778656006,-2.3027820587158203,1.545028686523434,4,0.004992874924933721,1.3571334630053922,27.73179817199707,1.181818982719356,27.61370658874512,1.6153651191221914,27.89909362792969,0.004992874924933721
2220,2005-06-20,27.77116203308105,27.840049743652344,27.26927375793457,27.54482078552246,3883105.0,0.006419410617771737,2.13512692376193,-0.9583292954743526,66.43109516435803,72.75532598368859,0.02699572793272509,-0.4515403773577056,-1.8707759973927196,-2.0569552209376774,40.57989137470629,0.5707759857177734,0.7520000094821704,0.33459234237670543,-0.5833441222644424,1.2525288070178533,-0.12437588994387028,0.7935605746972811,0.4133205413818395,59.99995439589338,-9.932653328325785,0.4589682323205746,6,-0.044283866882320666,-1.0579013824462855,-2.3765897750854457,-2.5094423294067383,1.112026214599613,0,0.013465647561034633,-1.5833252576154322,27.594024658203125,1.3571334630053922,27.73179817199707,1.181818982719356,27.61370658874512,0.013465647561034633
2221,2005-06-21,28.01718521118164,28.33209609985352,27.88925361633301,27.92861747741699,4849033.0,0.008858944318121287,-4.294136425306059,0.3913017831260541,61.382092362722624,71.05511925583679,-0.18270208781927266,-0.6396781490023642,-2.093185632378834,-2.267748502982677,41.283049626622145,0.560934066772468,0.6958381464075245,0.5230460166931152,-0.38856686995502443,1.434658903341255,0.06723957336904718,0.9788524600171833,-0.7479114532470703,70.37031719682331,2.904773526915392,0.4558064433240694,6,-0.21650028228759766,-1.2301177978515625,-2.622612953186035,-2.7554655075073278,0.7675952911376953,1,0.011591132293294892,2.13512692376193,27.77116203308105,-1.5833252576154322,27.594024658203125,1.3571334630053922,27.73179817199707,0.011591132293294892
2222,2005-06-22,28.00734519958496,28.1648006439209,27.77116203308105,27.938457489013672,3109242.0,-0.0003512134257067645,1.0512769541946603,0.7777969204263713,60.655754633351364,69.0309524264851,-0.10525056901560248,-0.5568553433260028,-2.0618975774519974,-2.219864039158054,41.8910781004154,0.3936386108398473,0.6357365440421283,0.4487477302551284,-0.4127809782124032,1.31027643872266,0.017983376021362574,0.8795120844888942,-0.7380714416503906,69.44447933958432,2.864058728203119,0.4307643542337664,6,-0.20666027069091797,-1.0726642608642578,-2.551266670227051,-2.745625495910648,1.1021862030029297,2,0.019676700661914737,-4.294136425306059,28.01718521118164,2.13512692376193,27.77116203308105,-1.5833252576154322,27.594024658203125,0.019676700661914737
2223,2005-06-23,27.99750328063965,28.145118713378906,27.77116203308105,28.036867141723636,2590218.0,-0.00035140492164387194,1.9230551331365635,-0.5714206606307795,62.71183378352082,67.02457392173082,-0.0911047532335445,-0.4760904173952625,-2.0166379504241903,-2.169920224981162,42.53196518846364,0.3739566802978551,0.5832276549205346,0.3783840179443345,-0.42289424808305043,1.1796622839717195,-0.022255115069359732,0.7790231509580288,-0.7069730758666992,68.5184620216248,1.603990620000772,0.40063913301369297,6,-0.19681835174560547,-0.7479114532470703,-2.5020613670349157,-2.7357835769653356,1.0136184692382812,3,0.031282966436867454,1.0512769541946603,28.00734519958496,-4.294136425306059,28.01718521118164,2.13512692376193,27.77116203308105,0.031282966436867454
2224,2005-06-24,27.29879570007324,27.751480102539066,27.141340255737305,27.70227432250977,4654045.0,-0.024956067459399822,1.4313679290098036,10.249975772845461,48.039214444333176,63.503404639064414,0.5341880160009005,0.2730441197160154,-1.2800666176258417,-1.444665857466557,42.57168704597998,0.8561630249023438,0.5565257910716639,-0.34344978332519815,-1.0730902674901053,0.38619070083970897,-0.7082700254076499,0.02137045875725363,1.0333003997802805,13.223151086258008,-51.86012004885587,0.36482024208245306,6,0.4379224777221715,0.10333061218262074,-1.6557388305664027,-1.918984413146969,1.6729621887207067,4,0.06452775213379214,1.9230551331365635,27.99750328063965,1.0512769541946603,28.00734519958496,-4.294136425306059,28.01718521118164,0.06452775213379214
2225,2005-06-27,26.97404479980469,27.220069885253906,26.924840927124023,27.141340255737305,2855626.0,-0.011896162154423351,-1.2222461505330031,0.4146327627529514,38.85348942429425,59.41590049699449,0.7512714122526027,0.6358193166182886,-0.8976028290407037,-1.1001724490451608,42.273849021430735,0.3739547729492152,0.4768190321734842,-0.6716450691223095,-1.3871482705624771,0.04385813231785818,-1.0293966698423915,-0.3138934684022274,1.334236183166503,3.496442836677044,-56.293373086900715,0.3577516007200836,6,0.6544237136840785,0.5068092346191371,-1.1440095901489293,-1.4072551727294957,2.322463989257809,0,0.08026265845519553,1.4313679290098036,27.29879570007324,1.9230551331365635,27.99750328063965,1.0512769541946603,28.00734519958496,0.08026265845519553
2226,2005-06-28,27.26927375793457,27.34800148010254,26.787067413330078,26.96420478820801,2375227.0,0.01094492725584928,1.425532792293481,-1.823534106326476,46.34145909092513,57.18647935059555,0.3992976310617422,0.39330807529189116,-1.1377951691114916,-1.3731131985669052,41.73823797244678,0.5609340667724609,0.36845530077423305,-0.39708213806152415,-1.036358268754885,0.2421939926318366,-0.7167202034082045,-0.07744407271484377,0.9836696228027364,34.999979233839426,-24.644667344754446,0.3196380653466802,6,0.29030799865722656,0.2115802764892578,-1.4195566177368164,-1.6828022003173828,2.4011917114257812,1,0.05918435907287378,-1.2222461505330031,26.97404479980469,1.4313679290098036,27.29879570007324,1.9230551331365635,27.99750328063965,0.05918435907287378
2227,2005-06-29,27.34800148010254,27.40704727172852,26.75754356384277,27.387365341186523,3584638.0,0.0028870487298937597,15.49999999999869,-0.12903266143150252,40.33898995500146,54.190767825800506,0.31169395427534496,0.3217772975542843,-1.151188155559641,-1.4323255474003211,40.471539756187404,0.6495037078857493,0.25821227837120375,-0.3124498367309556,-0.9616190895671188,0.3367194161052076,-0.6370344631490354,0.012134789687124226,0.8169893425903325,42.553220735983786,-12.279025033520888,0.32458462641808117,6,0.19681835174560547,0.13285255432128906,-1.4909038543701172,-1.7615299224853516,2.3126220703125,2,0.05253689280593865,1.425532792293481,27.26927375793457,-1.2222461505330031,26.97404479980469,1.4313679290098036,27.29879570007324,0.05253689280593865
2228,2005-06-30,27.151182174682614,27.318477630615234,26.99372673034668,27.161022186279297,2775819.0,-0.0071968441848712095,1.0,0.24997577284629627,33.10580182201595,50.87330340894697,0.4665548117763798,0.5180291281254128,-0.8852153580422559,-1.2238510237921503,38.87059151081003,0.3542747497558594,0.1628979384220699,-0.4920475006103544,-1.1769217903116989,0.19282678909099005,-0.8344846454610284,-0.1496103557596804,0.9012128673022488,39.60399839572882,-9.849390220024695,0.3424371448506731,6,0.3936376571655309,0.3296718597412145,-1.2940845489501918,-1.5647106170654261,2.2929420471191477,3,0.0721275860220687,15.49999999999869,27.34800148010254,1.425532792293481,27.26927375793457,-1.2222461505330031,26.97404479980469,0.0721275860220687
2229,2005-07-01,27.416887283325195,27.54482078552246,27.052772521972656,27.229909896850586,1940884.0,0.00978613405976625,1.222217436621902,-19.001744524125723,37.97466879293422,47.71147825656656,0.19342057396779921,0.2667767912578185,-1.0794744593867058,-1.480951490606511,37.525270138713545,0.4920482635498047,0.11270448153781132,-0.22683439254760884,-0.9110080661981002,0.45733928110288247,-0.5689212293728545,0.11525244427763681,0.5319196404083009,83.7498788642311,38.76688652520437,0.3420868368252453,7,0.12793254852294922,0.0738077163696289,-1.5597896575927734,-1.8304157257080078,2.1158046722412145,4,0.058147901695694726,1.0,27.151182174682614,15.49999999999869,27.34800148010254,1.425532792293481,27.26927375793457,0.058147901695694726
2230,2005-07-04,27.2397518157959,27.4464111328125,27.161022186279297,27.34800148010254,1763834.0,-0.006460816127621838,-1.148132196284492,-0.57894522085076,39.08797112053747,45.23435367410154,0.3210053788539149,0.4531969340710553,-0.832112695303941,-1.297882497817099,36.141052813939176,0.2853889465332031,0.04159479356657414,-0.3951130867004409,-1.096031826966719,0.30580565356583733,-0.7455724568335782,-0.04465371656730355,0.6137540391463396,61.25012113576914,18.40235058304861,0.35045937013313844,7,0.2214202880859375,0.29030704498291016,-1.3777337074279785,-1.653280258178711,2.7161006927490234,0,0.06358376848329739,1.222217436621902,27.416887283325195,1.0,27.151182174682614,15.49999999999869,27.34800148010254,0.06358376848329739
2231,2005-07-05,27.161022186279297,27.249591827392575,26.91499900817871,27.141340255737305,1913255.0,-0.002890247680999325,2.3999670513902274,-0.18181978362758572,41.95803105823666,43.15682883242213,0.29671979840156837,0.5190081397057327,-0.6911895421185719,-1.2114170634901562,34.20978935327283,0.33459281921386363,-0.012261813233152452,-0.4487482070922866,-1.1806899942154914,0.2831935800309182,-0.814719100653889,-0.08277731353068418,0.6048066853749852,51.24987886423125,7.256585194233878,0.3659708935616022,7,0.29030895233154297,0.38379764556884766,-1.2251973152160645,-1.5745506286621094,2.4503974914550746,1,0.0786232045369033,-1.148132196284492,27.2397518157959,1.222217436621902,27.416887283325195,1.0,27.151182174682614,0.0786232045369033
2232,2005-07-06,26.98388671875,27.25943374633789,26.89531707763672,27.161022186279297,2304307.0,-0.006521678982272627,-1.0555609393675098,-8.999903091384825,36.98630864393381,40.29843715024579,0.3502420118466638,0.6904659399938069,-0.4431190169409511,-1.0229404725363906,32.1565507393043,0.3641166687011719,-0.10260011191110152,-0.5998051643371589,-1.3827828146379524,0.18317248596363456,-0.9912939894875556,-0.20831633918676218,0.7012793282793623,13.63651046759875,-30.762966220600195,0.39148882515039746,7,0.27062511444091797,0.5609331130981445,-0.861083984375,-1.3728132247924805,2.4602375030517614,2,0.09956233431500272,2.3999670513902274,27.161022186279297,-1.148132196284492,27.2397518157959,1.222217436621902,27.416887283325195,0.09956233431500272
2233,2005-07-07,26.35406494140625,26.87563514709473,25.68487930297852,26.81658935546875,10085573.0,-0.023340661925700723,3.1016983673334804,2.611133843006353,31.578944385694683,38.46951825484151,0.8073250590998491,1.2625601759919256,0.2508300351542587,-0.3914529562118041,30.255462268354584,1.2990074157714808,-0.2128136531253837,-1.1518834114074714,-2.091908534142412,-0.21185828867253065,-1.62189597277494,-0.6818708500400028,1.2568913069681855,35.97885442677743,-12.354573284076473,0.4700125613674697,7,0.2607851028442383,0.6544227600097692,0.1057901382446289,-0.4822063446044922,2.844034194946289,3,0.12546673981263834,-1.0555609393675098,26.98388671875,2.3999670513902274,27.161022186279297,-1.148132196284492,27.2397518157959,0.12546673981263834
2234,2005-07-08,26.6984977722168,26.70833969116211,26.44263458251953,26.619770050048828,4543575.0,0.013069438493694907,4.399875959376696,-0.17021311691740013,34.81892631530087,38.021233464953355,0.41212435044061024,0.8492867945770399,-0.03937912440298774,-0.7373856229444051,28.00932892069626,0.3542747497558594,-0.3223992310018602,-0.7361036300659158,-1.6945812746662305,0.22237401453439887,-1.2153424523660732,-0.2568648077657585,0.7198507816180424,57.5418764549836,10.242833208846633,0.47923882230015746,7,-0.08364772796631215,0.30998992919921875,-0.0688858032226598,-0.7183885574340891,2.194532394409176,4,0.1028382373049519,3.1016983673334804,26.35406494140625,-1.0555609393675098,26.98388671875,2.3999670513902274,27.161022186279297,0.1028382373049519
2235,2005-07-11,27.25943374633789,27.29879570007324,26.924840927124023,26.97404479980469,5625607.0,0.021010020073294777,1.0540597171294077,3.6250121135766884,40.1534776604298,37.333679972676094,-0.11630237238164653,0.22877465503732708,-0.5384553276048649,-1.2972034033724569,25.159005462718316,0.6002979278564382,-0.43288541689533844,-0.12989931106567454,-1.0267048044325122,0.7669061823011631,-0.5783020577490952,0.3185034356177461,-1.5745544433593714,97.56109090866136,50.98358082898434,0.44840274668341923,7,-0.6445837020874023,-0.25094604492187145,-0.6199803352355957,-1.2744035720825195,1.1218681335449183,0,0.08339344941579774,4.399875959376696,26.6984977722168,3.1016983673334804,26.35406494140625,-1.0555609393675098,26.98388671875,0.08339344941579774
2236,2005-07-12,27.52513885498047,27.56450271606445,27.023250579833984,27.34800148010254,3849127.0,0.009747271756086029,3.230761776260461,0.6206875810353892,44.124705032607345,37.754314981298975,-0.382075489995529,-0.06997006390258065,-0.7446000010363534,-1.5541057346406433,22.272664537329135,0.5412521362304652,-0.44609909904836087,0.15450353622436452,-0.7126552494797558,1.0216623219284848,-0.27907585662769563,0.5880829290764247,-1.807981224060054,97.90575809973797,51.98096193487497,0.4335793928520599,7,-0.9004478454589844,-0.5166511535644496,-0.8315606117248535,-1.5401086807250977,0.6396617889404297,1,0.0883088607244078,1.0540597171294077,27.25943374633789,4.399875959376696,26.6984977722168,3.1016983673334804,26.35406494140625,0.0883088607244078
2237,2005-07-13,27.74163818359375,27.751480102539066,27.40704727172852,27.54482078552246,4166970.0,0.007865512677481368,2.1818093719439706,1.1111003434872027,47.031958216825224,39.301665691833335,-0.5999573319349736,-0.29133031747813476,-0.8952571280790877,-1.7541687295236343,19.96360960706414,0.3444328308105469,-0.3924410458898677,0.3646062850952134,-0.51193859074748,1.241151160937907,-0.07366615282613509,0.8028787230165619,-1.9505867492675755,99.5237629373119,54.12473668957536,0.43827243792134707,7,-1.0234584808349574,-0.7331504821777308,-1.0136165618896484,-1.756608009338379,0.3542747497558594,2,0.06739982266967925,3.230761776260461,27.52513885498047,1.0540597171294077,27.25943374633789,4.399875959376696,26.6984977722168,0.06739982266967925
2238,2005-07-14,27.69243431091309,27.859731674194336,27.60386657714844,27.712116241455078,3189213.0,-0.0017736469762539286,-1.6000251964841792,-0.10000096909552508,55.376355290648405,41.235186413801586,-0.5206552178589305,-0.25847904832113855,-0.7845013812430004,-1.6936759748644477,17.636892468729638,0.2558650970458949,-0.38728869117151277,0.31737060546875284,-0.5559911950355811,1.1907324059730868,-0.11931029478341415,0.7540515057209198,-1.78375715649414,88.19436125696052,37.12560086784337,0.4366809002521666,7,-0.9201288223266637,-0.6839466094970703,-0.9594922065734899,-1.7074041366577184,0.7872753143310511,3,0.06325517978021744,2.1818093719439706,27.74163818359375,3.230761776260461,27.52513885498047,1.0540597171294077,27.25943374633789,0.06325517978021744
2239,2005-07-15,27.73179817199707,27.87941169738769,27.584184646606445,27.68259239196777,3417295.0,0.0014214662619409513,-1.4000124044469653,-2.5000484543082195,61.22449786828874,43.69480049688506,-0.5706625787150905,-0.30250144678787194,-0.7720079103005304,-1.725807148448066,15.109724746607506,0.29522705078124645,-0.3660606907606869,0.3498457908630357,-0.5329107134423907,1.232602295168462,-0.09153246128967751,0.7912240430157489,-1.667036655996089,84.53613603213012,26.31587459931513,0.4413782521527123,7,-0.9496526718139648,-0.7233104705810511,-0.8291001319885254,-1.6582002639770508,0.8758449554443395,4,0.05287435583012812,-1.6000251964841792,27.69243431091309,2.1818093719439706,27.74163818359375,3.230761776260461,27.52513885498047,0.05287435583012812
2240,2005-07-18,28.145118713378906,28.174640655517575,27.67275238037109,27.67275238037109,3658185.0,0.014904209918821465,-1.1249959621410024,9.599813939064424,62.535221571735164,45.981154998384895,-0.9410081491971773,-0.7234618968514255,-1.136482176338653,-2.1262754927518017,13.810768037989563,0.5018882751464844,-0.2912036060295726,0.7444684982299812,-0.18747084761210075,1.6764078440720631,0.2784988253089402,1.2104381711510221,-1.8988921792392546,97.43597389258885,34.779875393416575,0.46596967292104075,7,-1.2153587341308594,-1.136631011962887,-1.0775847434997559,-1.9583492279052734,0.6888656616210938,0,0.026573398423491046,-1.4000124044469653,27.73179817199707,-1.6000251964841792,27.69243431091309,2.1818093719439706,27.74163818359375,0.026573398423491046
2241,2005-07-19,28.341936111450195,28.341936111450195,27.77116203308105,28.19432258605957,5896982.0,0.0069929496505456434,6.7333574529667635,0.3124979810705148,63.76021107644338,48.95603304644151,-1.0646567518878953,-0.943053146665676,-1.2789384242323827,-2.311322729701917,11.740182059332135,0.5707740783691442,-0.24095008584804134,0.9250483512878418,-0.06181884133867399,1.9119155439143576,0.4316147549745857,1.418481947601098,-1.8642998827451933,100.0,33.36342831544286,0.4934335963132574,7,-1.3285284042358398,-1.3285284042358398,-1.2350378036499023,-2.1551666259765625,0.22634315490723012,1,0.0013889583364317115,-1.1249959621410024,28.145118713378906,-1.4000124044469653,27.73179817199707,-1.6000251964841792,27.69243431091309,0.0013889583364317115
2242,2005-07-20,28.55843734741211,28.5781192779541,28.27305030822754,28.341936111450195,4946036.0,0.007638900712730212,1.3846079301065248,1.4666761422369237,69.37670017244002,53.15578368941321,-1.1558720454777855,-1.176469246501398,-1.439345451155269,-2.51891792040297,10.079745366525097,0.3050689697265625,-0.17287307547474384,1.113994979858397,0.03156419587432069,2.1964257638424733,0.5727795878663606,1.6552103718504334,-1.819799135122782,98.01979628023365,26.80863073007056,0.541215391992038,7,-1.048060417175293,-1.4269380569458008,-1.3555898666381836,-2.3716678619384766,-0.30506896972655895,2,-0.013783551904561042,6.7333574529667635,28.341936111450195,-1.1249959621410024,28.145118713378906,-1.4000124044469653,27.73179817199707,-0.013783551904561042
2243,2005-07-21,28.873348236083984,29.10953140258789,28.46002960205078,28.833984375,6511046.0,0.011026894953704902,1.5384540839526788,0.18181818181818182,69.78611136014895,57.04102647217411,-1.2022732762883983,-1.4992679318139572,-1.7015947949946906,-2.817972927434802,8.607539163920055,0.6495018005371094,-0.09695242035245144,1.3851136207580552,0.14857274963573275,2.6216544918803777,0.766843185196894,2.0033840563192165,-1.8403930532882917,84.51609998987146,14.275865606091429,0.6182704355611603,7,-0.8561620712280273,-1.4761428833007812,-1.6705007553100586,-2.6865787506103516,-1.023458480834961,3,-0.026925706585105624,1.3846079301065248,28.55843734741211,6.7333574529667635,28.341936111450195,-1.1249959621410024,28.145118713378906,-0.026925706585105624
2244,2005-07-22,29.060325622558594,29.10953140258789,28.666688919067386,28.883188247680664,3601496.0,0.0064757777638320135,2.2142565430167185,4.5,74.66664668192058,60.87582303011753,-1.1387441187274163,-1.631138764295489,-1.8237691742491435,-2.9902031934147644,8.877454041898167,0.44284248352050426,0.0251841136021298,1.4840145111083984,0.06657857940414758,2.9014504428126493,0.7752965452562748,2.192732476960522,-1.6535867202003054,96.57527154361027,24.15695117507461,0.7087179658521249,7,-0.9939346313476562,-1.6631202697753906,-1.857478141784668,-2.873556137084961,-1.072662353515625,4,-0.01997967967928549,1.5384540839526788,28.873348236083984,1.3846079301065248,28.55843734741211,6.7333574529667635,28.341936111450195,-0.01997967967928549
2245,2005-07-25,29.13905334472656,29.52285194396973,28.981599807739254,29.129213333129886,3735419.0,0.0027091135588257487,-2.5484141225311157,0.05555017174356123,76.80002356823006,64.50641397852006,-1.0312563524553582,-1.6225416856989021,-1.8252908961766856,-3.054676191409346,9.874504963488146,0.5412521362304759,0.243737636921459,1.4544918060302692,-0.09391433033285779,3.002897942393396,0.6802887378487057,2.2286948742118327,-1.425811792326943,78.08980934025817,2.8701517275827513,0.7742030681815641,7,-0.6741037368774343,-1.5351877212524343,-1.9362058639526332,-2.952283859252926,-1.3482093811035085,0,-0.01823704466299425,2.2142565430167185,29.060325622558594,1.5384540839526788,28.873348236083984,1.3846079301065248,28.55843734741211,-0.01823704466299425
2246,2005-07-26,28.883188247680664,29.23746490478516,28.774938583374023,29.158735275268555,3132848.0,-0.0087808307984103,1.1363492203329917,-28.002713704226462,75.1958038242283,67.63573015712039,-0.6285970544836523,-1.306554433520457,-1.4920148611426463,-2.780871267478293,11.065265470541751,0.46252632141113637,0.4401180722433651,1.1179309844970717,-0.5057376018891837,2.741599570883327,0.3060966913039458,1.9297652776901977,-0.8080246169670247,48.81878227746088,-32.778345519772074,0.8118342931931273,7,-0.3296699523925781,-1.2793226242065394,-1.663118839263916,-2.6964187622070312,-0.7282295227050781,1,-0.0017035471381735556,-2.5484141225311157,29.13905334472656,2.2142565430167185,29.060325622558594,1.5384540839526788,28.873348236083984,-0.0017035471381735556
2247,2005-07-27,28.784780502319336,28.991439819335934,28.69621086120605,28.833984375,2335253.0,-0.0034070942763471113,-1.608684660694792,0.178567967549458,87.53804925091521,71.20925170826115,-0.40974795637901096,-1.1541622749985905,-1.337316792356006,-2.657685754081008,12.122760002092482,0.2952289581298828,0.5887595133351482,0.9476842880249023,-0.7246624413959815,2.620031017445786,0.11151092331446222,1.7838576527353425,-0.4200792089544798,30.555520660415347,-54.46516630755726,0.8361733647104416,7,-0.23126220703125,-1.1809148788452113,-1.4909043312072754,-2.5242042541503906,-0.5412521362304652,2,-0.007521378735004247,1.1363492203329917,28.883188247680664,-2.5484141225311157,29.13905334472656,2.2142565430167185,29.060325622558594,-0.007521378735004247
2248,2005-07-28,29.10953140258789,29.18825912475586,28.72573471069336,28.981599807739254,3877281.0,0.011282034971306754,2.2413834586466166,-2.600031011357982,87.46182916536284,74.12451074126939,-0.5725544185393368,-1.3962631867236013,-1.6119469492595258,-2.9563045724291825,13.335343679553645,0.4625244140625,0.721282861586289,1.1745177268981948,-0.5570096593874325,2.906045113183822,0.30875403375538113,2.0402814200410084,-0.5131999791020583,51.72408415687142,-35.253454006538895,0.8657636931428134,7,-0.5117292404174805,-1.505665779113766,-1.7418484687805176,-2.8489551544189453,-0.5018882751464808,3,-0.029411776268793766,-1.608684660694792,28.784780502319336,1.1363492203329917,28.883188247680664,-2.5484141225311157,29.13905334472656,-0.029411776268793766
2249,2005-07-29,29.01112174987793,29.129213333129886,28.92255210876465,29.030803680419922,3542148.0,-0.0033806677046409606,-1.0999893401556697,-0.1538473007022157,81.7857550764717,76.26345890846233,-0.305740379052569,-1.235645831942172,-1.4701889675502287,-2.838355073313764,14.100757474435415,0.20666122436523793,0.8327056466218856,0.9963963508605964,-0.7808790995837427,2.7736718013049355,0.10775862563842509,1.8850340760827677,-0.31491088867187855,38.0952380952382,-45.579576740844814,0.8886377252221695,7,-0.36411476135253906,-1.407256126403805,-1.4859833717346191,-2.7505455017089844,0.029523849487304688,4,-0.04002713182346329,2.2413834586466166,29.10953140258789,-1.608684660694792,28.784780502319336,1.1363492203329917,28.883188247680664,-0.04002713182346329
2250,2005-08-01,28.971757888793945,29.11937141418457,28.902870178222656,29.01112174987793,2421655.0,-0.0013568541548777402,-1.4444181238694116,2.0,78.59926228537702,77.91224237612164,-0.15286144267942348,-1.1171481101016312,-1.387357723338539,-2.7769677778793707,14.888938336299114,0.21650123596191406,0.9170740292876438,0.8704321861267097,-0.9166087674890377,2.657473139742457,-0.023088290681165802,1.7639526629345852,-0.24602317810058594,50.90900120871259,-29.686534094082454,0.8935204768078744,8,-0.0738067626953125,-1.3678922653198207,-1.4023356437683105,-2.711181640625,0.25586509704589844,0,-0.033967376902994784,-1.0999893401556697,29.01112174987793,2.2413834586466166,29.10953140258789,-1.608684660694792,28.784780502319336,-0.033967376902994784
2251,2005-08-02,29.2965087890625,29.3457145690918,28.952075958251953,29.01112174987793,2428030.0,0.011209223186079642,1.0512769541946223,-7.249975772846206,79.47766105318289,79.03457136287084,-0.36650876079501415,-1.3425436772409753,-1.6690474395581738,-3.069726639097155,16.487489490916936,0.3936386108398473,0.9944962650230913,1.0884087562561042,-0.7171659306548719,2.8939834431670803,0.18562141280061795,1.9911960997115905,-0.41135063171386577,92.42409559300685,13.635322367351051,0.9027873434554874,8,-0.3050680160522461,-1.6926431655883754,-1.7418475151062012,-3.0359325408935547,0.767593383789059,1,-0.051394001800022404,-1.4444181238694116,28.971757888793945,-1.0999893401556697,29.01112174987793,2.2413834586466166,29.10953140258789,-0.051394001800022404
2252,2005-08-03,29.67046546936035,29.719669342041016,29.18825912475586,29.36539649963379,5147994.0,0.012764547577678087,1.6341555654303246,1.0689657477025898,83.38873127341432,80.54597357545587,-0.6326673998183701,-1.5862359266118418,-1.989950883503191,-3.4030638121337375,18.40008740338656,0.5314102172851562,1.052746490119695,1.3280364990234368,-0.49372689916311785,3.1497998972099914,0.41715479993015947,2.238918198116714,-0.7675952911376953,95.04958664998426,16.72969254267133,0.910881699093277,8,-0.47728633880615234,-1.968191146850586,-2.150247573852539,-3.4098892211914062,0.3936367034912074,2,-0.05107795649346236,1.0512769541946223,29.2965087890625,-1.4444181238694116,28.971757888793945,-1.0999893401556697,29.01112174987793,-0.05107795649346236
2253,2005-08-04,29.66062355041504,29.92633056640625,29.41460037231445,29.709829330444336,5530311.0,-0.00033170760180611936,1.122444781975839,-0.16129395288350923,82.88590516725557,81.45922451827087,-0.5580961333663055,-1.387090448742704,-1.9282970459351993,-3.3558612633071334,18.337559773658114,0.5117301940918004,1.0970681270248264,1.1528666496276863,-0.5015871716985387,2.8073204709539112,0.32563973896457554,1.980093560290797,-0.7085475921630859,74.0383683571008,-3.3508293117169785,0.8272269106631125,8,-0.3493528366088867,-1.8550186157226562,-2.1477866172790527,-3.3852863311767543,0.6888675689697301,3,-0.04777698560239263,1.6341555654303246,29.67046546936035,1.0512769541946223,29.2965087890625,-1.4444181238694116,28.971757888793945,-0.04777698560239263
2254,2005-08-05,29.44412422180176,29.591737747192386,29.36539649963379,29.57205581665039,3523451.0,-0.007299217032483707,1.7058863768511776,2.5999302271493194,73.74103854254629,81.1193372931949,-0.31450304438141075,-1.005923232958299,-1.6630195208549488,-3.104609414297247,18.221169909930545,0.29522705078125,1.1004661670762133,0.7990859985351584,-0.6683302634562018,2.2665022605265186,0.06537786753947827,1.5327941295308385,-0.29719734191894887,52.88470856597648,-21.061202119169906,0.7337081309956803,8,-0.13285350799560902,-1.6385192871093786,-1.931287288665775,-3.1687870025634766,0.8758430480956996,4,-0.02840910084671433,1.122444781975839,29.66062355041504,1.6341555654303246,29.67046546936035,1.0512769541946223,29.2965087890625,-0.02840910084671433
2255,2005-08-08,29.53269195556641,29.94601249694824,29.37523651123047,29.67046546936035,3369045.0,0.003007993482756266,-1.521739130434767,1.076931104915542,72.65921545199107,80.83749414072409,-0.38147750455225093,-0.9649241660284709,-1.7029949276929308,-3.153471360105833,19.63143163680755,0.5707759857177699,1.0825894448091589,0.7739908218383817,-0.5900487705785089,2.1380304142552724,0.0919710256299382,1.4560106180468253,-0.2298843383789091,58.415801684485004,-11.729049750610457,0.6820197962084446,8,-0.21158027648926492,-1.717246055603031,-2.0149345397949254,-3.257354736328125,-0.09840965270996449,0,-0.01666107366512637,1.7058863768511776,29.44412422180176,1.122444781975839,29.66062355041504,1.6341555654303246,29.67046546936035,-0.01666107366512637
2256,2005-08-09,29.955852508544922,29.955852508544922,29.335872650146484,29.51301002502441,3676880.0,0.01432854660236127,1.8000017228235354,-3.2142787922418816,74.65281049200111,79.40580094528919,-0.7112776999866384,-1.2613129311732365,-2.0700578920656163,-3.537676420971451,21.61251396615545,0.6199798583984375,1.0398147089991774,1.0756156921386726,-0.25846756269095295,2.409698946968298,0.4085740647238616,1.7426573195534836,-0.00984001159668324,100.0,32.00220109079669,0.6670416274148127,8,-0.6150588989257812,-2.135486602783203,-2.4602370262145996,-3.6706743240356445,-0.43300056457519176,1,-0.02431009174241827,-1.521739130434767,29.53269195556641,1.7058863768511776,29.44412422180176,1.122444781975839,29.66062355041504,-0.02431009174241827
2257,2005-08-10,29.61141967773437,29.61141967773437,29.080007553100586,29.38507843017578,7087691.0,-0.011498014643792964,3.6956719587421527,0.511110058274494,62.886619910617334,76.67522213920637,-0.2651367409588623,-0.8112095934649339,-1.6920428417221167,-3.1510243622412837,23.74817766898442,0.8758449554443359,0.9729494816597821,0.6376937866210888,-0.6203216521299453,1.8957092253721228,0.008686067245569973,1.2667015059966076,0.3444328308105504,60.674223369156486,-5.0179053835877525,0.6290077193755177,8,-0.18205833435058238,-1.7910537719726527,-2.1133441925048793,-3.326241493225094,-0.13777351379394176,2,0.015287429648554562,1.8000017228235354,29.955852508544922,-1.521739130434767,29.53269195556641,1.7058863768511776,29.44412422180176,0.015287429648554562
2258,2005-08-11,29.44412422180176,29.699987411499023,29.3457145690918,29.52285194396973,3465356.0,-0.005649693859778204,-1.5714147273406633,-0.3478275524994156,56.74744197369587,73.89318735000904,-0.050721992060246635,-0.5332955795653795,-1.4933684874937008,-2.9448822541724944,25.838117896900425,0.354272842407223,0.9260763613952676,0.3828138351440451,-0.735785769481307,1.5014134397693972,-0.17648596716863096,0.9421136374567212,0.5117282867431605,41.57318786136649,-19.377476353536267,0.5592998023126766,8,-0.014762878417972303,-1.6237583160400426,-2.04445838928223,-3.149105072021488,0.8069572448730433,3,0.021056083936459524,3.6956719587421527,29.61141967773437,1.8000017228235354,29.955852508544922,-1.521739130434767,29.53269195556641,0.021056083936459524
2259,2005-08-12,29.19809913635254,29.63110160827637,29.17841720581055,29.63110160827637,2160491.0,-0.008355659811645988,1.0909090909090566,5.500000000000045,50.980394640750056,70.82442427838383,0.25101160760903696,-0.18107002413871243,-1.2153211322158732,-2.6610467615719067,27.91209434741303,0.4526844024658203,0.8485421544261804,0.06347370147705078,-0.8641282566789741,0.9910756596330756,-0.40032727760096165,0.5272746805550632,0.722719573974608,13.48316074870153,-43.42824056074803,0.4638009790780122,8,0.25586509704589844,-0.9988555908203125,-2.386430263519287,-2.9030799865722656,0.6790256500244141,4,0.03943379935986013,-1.5714147273406633,29.44412422180176,3.6956719587421527,29.61141967773437,1.8000017228235354,29.955852508544922,0.03943379935986013
2260,2005-08-15,28.893030166625977,29.3457145690918,28.873348236083984,29.158735275268555,2281775.0,-0.010448247617145134,-2.096783874356048,0.6136341611678319,50.16078773526113,67.56699390972587,0.6076382937137943,0.19278784641601732,-0.8814318124250349,-2.3195574871492113,29.251015482262847,0.47236633300781605,0.7388575812299081,-0.27899084091186666,-1.0918340329288192,0.5338523511050859,-0.6854124369203447,0.1274307550966114,0.9941560974121089,1.818185021778047,-53.79874781771339,0.40642159600847677,8,0.5215702056884766,-0.4526834487915039,-2.0813612937927246,-2.5537261962890625,1.2005958557128942,0,0.04938689694512299,1.0909090909090566,29.19809913635254,-1.5714147273406633,29.44412422180176,3.6956719587421527,29.61141967773437,0.04938689694512299
2261,2005-08-16,28.38130187988281,29.0898494720459,28.21400451660156,28.981599807739254,4284138.0,-0.01771113253930212,1.1445834899833405,2.2592637790188506,44.19263393874367,63.21187198365135,1.0905778704145739,0.745857008342039,-0.3541666271262436,-1.7718149744218188,29.849804080727004,0.8758449554443395,0.6617044818336311,-0.7926874160766637,-1.5972154020842773,0.01184056993094984,-1.1949514090804705,-0.39042342307285693,1.4450541024780321,11.258363999727857,-45.56530864563732,0.40226399300380605,8,0.7036266326904332,0.10824966430664418,-1.569633007049557,-2.032156944274899,0.9939346313476598,1,0.037101202313767345,-2.096783874356048,28.893030166625977,1.0909090909090566,29.19809913635254,-1.5714147273406633,29.44412422180176,0.037101202313767345
2262,2005-08-17,28.1648006439209,28.38130187988281,27.60386657714844,28.38130187988281,5161541.0,-0.007628305314470785,6.181809371944245,0.36065631066726656,35.964908800852314,57.99842794293987,1.1969075334534516,0.9816875421583369,-0.11924788250389184,-1.522078418938385,30.32056314196468,0.7774353027343679,0.5984341870232157,-0.9895068168640151,-1.872840231011054,-0.10617340271697628,-1.4311735239375345,-0.5478401097904957,1.5325672211791996,26.76057875958498,-29.439635221244288,0.44166670707351974,8,0.6150588989257812,0.5166492462158203,-1.3482112884521484,-1.7074060440063477,0.7380695343017578,2,0.048218033467315013,1.1445834899833405,28.38130187988281,-2.096783874356048,28.893030166625977,1.0909090909090566,29.19809913635254,0.048218033467315013
2263,2005-08-18,28.09591293334961,28.29273223876953,27.751480102539066,28.29273223876953,4764233.0,-0.0024458795729540572,4.499990309138446,0.909090909090924,36.28317268578045,53.83644284774367,1.1404277636322817,1.0428108797387061,-0.04537072735164571,-1.4195471747532444,30.02034954078292,0.5412521362304652,0.49789943712564977,-1.0195227622985854,-2.0160811272273094,-0.022964397369861445,-1.5178019447629474,-0.5212435798342234,1.3921048029553234,24.27179624690086,-32.805041366833265,0.49827918246436254,8,0.6839466094970703,0.6741056442260742,-1.2325792312622035,-1.569631576538086,0.6691856384277344,3,0.049036784597786154,6.181809371944245,28.1648006439209,1.1445834899833405,28.38130187988281,-2.096783874356048,28.893030166625977,0.049036784597786154
2264,2005-08-19,28.47970962524414,28.54859733581543,28.027027130126953,28.174640655517575,4632874.0,0.013660232105822345,1.3555461757789282,-1.5499951545692592,43.315494165000985,50.57602937141144,0.6765932992769734,0.6464283162686506,-0.4265949017974293,-1.772312364118001,29.526887114202495,0.5215702056884766,0.3437355092362999,-0.6066952705383315,-1.6430467146352363,0.42965617355857333,-1.1248709925867857,-0.08851954848987731,0.8198929951451426,50.28240421361521,-7.261723352181939,0.518175722048453,8,0.30014991760253906,0.29030895233154297,-1.58931303024292,-1.9534282684326172,1.3875751495361328,4,0.0621976791455956,4.499990309138446,28.09591293334961,6.181809371944245,28.1648006439209,1.1445834899833405,28.38130187988281,0.0621976791455956
2265,2005-08-22,28.60764312744141,28.666688919067386,28.45018768310547,28.58796119689941,2016727.0,0.004492092927937286,2.142857142857032,0.06451633071577305,40.11300548602218,46.738273259635996,0.45107794585343797,0.5023999170762821,-0.5516852573837276,-1.865798431655385,28.37628668396449,0.21650123596191762,0.1855674524005515,-0.45219125747680167,-1.5098885209183095,0.6055060059647062,-0.9810398891975574,0.07665737424395402,0.5223858886237878,67.54967057425219,13.822047191020417,0.5288486317207539,8,0.044283866882320666,0.17221641540526988,-1.7123265266418493,-1.958349227905277,0.8463211059570312,0,0.04437561155528447,1.3555461757789282,28.47970962524414,4.499990309138446,28.09591293334961,6.181809371944245,28.1648006439209,0.04437561155528447
2266,2005-08-23,28.833984375,28.873348236083984,28.47970962524414,28.48955154418945,3992789.0,0.007911915237137412,-1.1621564991461588,17.499951545686276,37.46311604987113,43.91343949733087,0.05460681811610968,0.28689256523781737,-0.7639287919183957,-2.057597655186761,27.703621362409702,0.39363861083984375,0.07893786826145899,-0.22338981628417898,-1.283044173864507,0.8362645412961491,-0.753216995074343,0.3064373625059851,0.14342839717352263,96.8992178180037,46.39925091637302,0.5298271787901633,8,-0.18205738067626953,-0.05412483215332031,-1.8648605346679688,-2.105963706970215,1.239959716796875,1,0.04368600714201065,2.142857142857032,28.60764312744141,1.3555461757789282,28.47970962524414,4.499990309138446,28.09591293334961,0.04368600714201065
2267,2005-08-24,28.568279266357425,28.774938583374023,28.400983810424805,28.69621086120605,3157924.0,-0.009214998010228181,1.6206850459482038,-0.3714268310241086,34.79452403950059,41.47422639353138,0.17520631363953143,0.564487896126618,-0.4777225376737313,-1.7659301338733293,27.13142491359024,0.4330005645751953,-0.0423372118183849,-0.47826986312865927,-1.5539515647659456,0.5974118385086271,-1.0161107139473025,0.05957098768998392,0.30506896972655895,72.80705631930276,24.24006067634714,0.5378408508186433,8,0.04920482635498047,0.21158027648925426,-1.55487155914307,-1.7762918472290075,1.1907539367675746,2,0.0282466170730602,-1.1621564991461588,28.833984375,2.142857142857032,28.60764312744141,1.3555461757789282,28.47970962524414,0.0282466170730602
2268,2005-08-25,28.25336837768555,28.410823822021484,28.066389083862305,28.28289031982422,2543943.0,-0.011023096131754784,1.4137917206902544,0.2307634964888852,33.86665040321806,39.57269925602783,0.33910611393842416,0.8558482436131527,-0.14935413337167347,-1.4296099441819514,26.406670422174678,0.5018901824951207,-0.22851999034494241,-0.7503726005554157,-1.8821807503217798,0.38143554921094847,-1.3162766754385977,-0.1844685256722336,0.619979858398434,26.744133635028227,-20.397781816949994,0.5659040748831823,8,0.2214221954345703,0.5264911651611293,-0.9324302673339879,-1.3432893753051793,1.7516899108886683,3,0.022988473156711597,1.6206850459482038,28.568279266357425,-1.1621564991461588,28.833984375,2.142857142857032,28.60764312744141,0.022988473156711597
2269,2005-08-26,27.849889755249023,28.3714599609375,27.79084396362305,28.19432258605957,3373681.0,-0.014280726355983542,-1.5106393507522005,11.667011241763905,28.992629694658703,37.2206816959609,0.5936590212107582,1.2309828203757398,0.267612544337652,-1.0077936707159338,25.80776962049641,0.5806159973144496,-0.3729146271398065,-1.0957896232604973,-2.3396034694745858,0.14802422295359108,-1.7176965463675415,-0.47388270015345313,0.925048828125,5.454555065333831,-38.59813725664913,0.6219069231070445,8,0.49696826934814453,0.9299697875976562,-0.14269399642944336,-0.6741046905517578,2.361827850341797,4,0.03286220608308965,1.4137917206902544,28.25336837768555,1.6206850459482038,28.568279266357425,-1.1621564991461588,28.833984375,0.03286220608308965
2270,2005-08-29,27.98766326904297,28.105754852294922,27.594024658203125,27.70227432250977,2052015.0,0.00494700392011338,-1.0392195611361512,-0.828576491566148,23.544984125421465,34.92649838336954,0.35084899687010207,1.0705931146990224,0.1394955798498998,-1.125142279443942,25.341198906054213,0.5117301940917969,-0.492566783444353,-0.9088113784790046,-2.224089125046831,0.40646636808882164,-1.5664502517629195,-0.2511725051950897,0.6701681137084954,30.769276643199838,-5.950075167252628,0.6576388732839139,8,0.24602317810058594,0.7872753143310547,-0.25586509704589844,-0.8118782043457031,2.745624542236328,0,0.06715892954937552,-1.5106393507522005,27.849889755249023,1.4137917206902544,28.25336837768555,1.6206850459482038,28.568279266357425,0.06715892954937552
2271,2005-08-30,27.79084396362305,28.145118713378906,27.73179817199707,28.046709060668945,2519963.0,-0.007032359348042472,-1.2105263157894737,-0.8965487281622165,24.5179123667305,33.654609890689336,0.5085871070366927,1.2109122481565358,0.3359521983749474,-0.9080495603943533,24.478439721920864,0.41332054138183594,-0.5898231489833812,-1.030347442626951,-2.4195031447016078,0.3588082594477058,-1.7249252936642812,-0.33576959158962083,0.7393306121826129,16.66669358577022,-16.319345002775478,0.6945778510373286,8,0.44284248352050426,0.984094619750973,0.24356365203857422,-0.40839862823486683,2.076440811157223,1,0.05984418004549763,-1.0392195611361512,27.98766326904297,-1.5106393507522005,27.849889755249023,1.4137917206902544,28.25336837768555,0.05984418004549763
2272,2005-08-31,28.154958724975586,28.233686447143555,27.761320114135746,27.83020782470703,3365974.0,0.013101968469512615,-1.0425489799873973,-1.269227041976357,32.8981633390449,33.27849774105206,0.15972638973119047,0.766749734627723,-0.023984460833769816,-1.2508248360921073,22.990726312879236,0.47236633300780895,-0.6612871493363919,-0.5904573440551744,-1.949566258678697,0.7686515705683483,-1.2700118013669375,0.08909711325658876,0.2628778607177722,68.67466222054091,35.25570954576426,0.6795544573117619,8,0.07872772216796875,0.6199798583984375,-0.07626676559448242,-0.7725133895874023,1.4859848022460938,2,0.06815798899108327,-1.2105263157894737,27.79084396362305,-1.0392195611361512,27.98766326904297,-1.5106393507522005,27.849889755249023,0.06815798899108327
2273,2005-09-01,28.24352836608887,28.519073486328125,28.00734519958496,28.36161994934082,3333006.0,0.003145791900405648,1.3636483772068928,-0.36363743150301675,36.78476330501595,32.5528609788315,0.10537985655441418,0.5971896801768786,-0.10694338641352275,-1.3105666532524118,20.9486114635514,0.5117282867431641,-0.6708251414006092,-0.4310329437255831,-1.7359200768083767,0.8738541893572105,-1.0834765102669799,0.2214106228158137,-0.6495037078857457,70.21291072842477,32.85646462472053,0.6524435665413967,9,-0.009841918945316053,0.5314102172851527,-0.16483640670776722,-0.8610830307006871,1.3285274505615199,3,0.053658481241874556,-1.0425489799873973,28.154958724975586,-1.2105263157894737,27.79084396362305,-1.0392195611361512,27.98766326904297,0.053658481241874556
2274,2005-09-02,28.60764312744141,28.873348236083984,28.26320838928223,28.341936111450195,3551666.0,0.012891971450341932,-1.88371443123789,-2.250008075718029,46.112608476734934,33.21948353335514,-0.2667284455607266,0.17623012759625212,-0.4385758262396351,-1.6385725032501526,18.894815761177977,0.6298198699951136,-0.6206077848070954,-0.025094127655027165,-1.2787402188599444,1.22855196354989,-0.6519171732574875,0.6017289179474332,-0.9951174926757851,79.23081281104012,35.834927108616725,0.6268230456024592,9,-0.3739566802978551,0.16729545593261363,-0.5068092346191442,-1.0775842666626012,0.993936538696282,4,0.04884761582447039,1.3636483772068928,28.24352836608887,-1.0425489799873973,28.154958724975586,-1.2105263157894737,27.79084396362305,0.04884761582447039
2275,2005-09-05,29.040645599365234,29.040645599365234,28.64700698852539,28.774938583374023,2229414.0,0.015135901618839487,1.962952328310853,0.9999999999999867,59.17807622704998,35.632256886375,-0.7061046895907701,-0.31149585232068944,-0.8229254410781266,-2.021268105987801,16.40906002909852,0.4330024719238246,-0.5517171912346583,0.43251066207885813,-0.7648197678941671,1.6298410920518833,-0.1661545529076527,1.031175877065369,-1.3776870605468758,100.0,50.36860477385458,0.5986652149865117,9,-0.7233104705810547,-0.26570701599121094,-0.9152092933654785,-1.4367799758911097,0.7380695343017543,0,0.040325274526651134,-1.88371443123789,28.60764312744141,1.3636483772068928,28.24352836608887,-1.0425489799873973,28.154958724975586,0.040325274526651134
2276,2005-09-06,29.227622985839844,29.31619071960449,28.942235946655273,28.961917877197266,2886851.0,0.006438472100589232,-1.4516080628219643,0.9999928216098258,64.91711627493595,38.979211579201156,-0.9290744738760424,-0.5858653009558488,-0.9675917282409934,-2.1599546579852884,14.076185444211314,0.3739547729492152,-0.529052994377551,0.6558995246887207,-0.4054310832198169,1.7172301325972583,0.1252342207344519,1.1865648286429895,-1.4820032233886735,94.3038518155056,40.05358605098117,0.5306653039542695,9,-0.7725152969360352,-0.4526844024658203,-0.9767146110534668,-1.623757362365719,0.05904579162597656,1,0.05151513094886018,1.962952328310853,29.040645599365234,-1.88371443123789,28.60764312744141,1.3636483772068928,28.24352836608887,0.05151513094886018
2277,2005-09-07,30.06410217285156,30.18219566345215,29.16857719421387,29.326032638549805,6297840.0,0.02861947368819462,1.0808040862113786,2.7777769801731305,72.72726872277747,43.2970580591522,-1.7109858021294606,-1.4616303296309603,-1.7537055095904357,-2.9387032307075494,12.804156739723215,1.0136184692382777,-0.4802316237118518,1.469744586944575,0.30116582299451267,2.6383233508946375,0.8854552049695421,2.054033968919608,-2.1928367338281234,94.57004090338226,35.01877873922617,0.5842893819750314,9,-1.1759920120239222,-1.1759920120239222,-1.7664489746093714,-2.4602365493774343,-0.8364791870117152,2,-0.006546591577546446,-1.4516080628219643,29.227622985839844,1.962952328310853,29.040645599365234,-1.88371443123789,28.60764312744141,-0.006546591577546446
2278,2005-09-08,30.06410217285156,30.398696899414066,29.81808090209961,30.10346794128418,3753085.0,0.0,-1.1851972822322296,-0.05333612431227427,70.07481067746247,47.86174483501929,-1.5948357585637716,-1.4891512004378349,-1.6959566331295868,-2.8780295567063057,11.430268016854567,0.5806159973144567,-0.43545567572986954,1.4387456893920856,0.14867716911720308,2.728814209666968,0.7937114292546426,2.0837799495295286,-1.9617437113852532,84.33170092112317,22.632768824991572,0.6450342601374417,9,-1.0677413940429652,-1.0677413940429652,-1.6163754463195765,-2.3618278503417933,-0.9644126892089844,3,-0.014075213129497666,1.0808040862113786,30.06410217285156,-1.4516080628219643,29.227622985839844,1.962952328310853,29.040645599365234,-0.014075213129497666
2279,2005-09-09,30.34949111938477,30.48726463317871,29.896806716918945,30.192035675048828,2604601.0,0.009492681500760769,1.7272727272727273,-3.999806192160202,71.22302124835235,53.15930451534494,-1.6632803516653993,-1.7748557354242713,-1.9276555823041157,-3.101569275634567,10.50279446893482,0.5904579162597656,-0.34272798961984563,1.6665650367736866,0.18094018792566757,3.1521898856217057,0.9237526123496771,2.409377461197696,-1.9715720453647307,92.51335734459636,30.251020293185988,0.7428124244240086,9,-1.2399597167968786,-1.3088464736938512,-1.7910532951355016,-2.5438861846923864,-1.279323577880863,4,-0.02561609022293676,-1.1851972822322296,30.06410217285156,1.0808040862113786,30.06410217285156,-1.4516080628219643,29.227622985839844,-0.02561609022293676
2280,2005-09-12,30.31996726989746,30.506946563720703,30.192035675048828,30.408536911010746,3263954.0,-0.0009727955362140994,1.20688917701469,-0.5625060567884583,69.0176188376908,58.10371634545164,-1.4171563569731553,-1.721194654931118,-1.8379673545040944,-3.0100542065696985,10.355177922255528,0.314910888671875,-0.21127810420370707,1.5656943321228027,-0.08976479055760223,3.2211534548032077,0.7379647707826003,2.393423893463005,-1.6467398175952077,88.0502316668678,28.922967434852303,0.8277295613402016,9,-1.1858339309692383,-1.2694816589355469,-1.7615294456481934,-2.514362335205078,-1.4072551727294922,0,-0.023693548128365105,1.7272727272727273,30.34949111938477,-1.1851972822322296,30.06410217285156,1.0808040862113786,30.06410217285156,-0.023693548128365105
2281,2005-09-13,29.434282302856445,30.408536911010746,29.35555458068848,30.38885498046875,4990934.0,-0.029211277148057824,1.1188119951871722,10.777650960461278,59.565208414880594,61.06672135387783,-0.3060144988360598,-0.7932485357977122,-0.8986312071158835,-2.0711414711631804,11.057469150681298,1.0529823303222656,-0.0269110787716329,0.6273603439331055,-1.045044495347149,2.29976518321336,-0.20884207570702173,1.4635627635732327,-0.4676597927272397,19.85289821303088,-35.99306188327779,0.8362024196401279,9,-0.17713642120361328,-0.38379669189453125,-0.8660035133361816,-1.6188364028930664,-1.082504272460934,1,0.011701757402018176,1.20688917701469,30.31996726989746,1.7272727272727273,30.34949111938477,-1.1851972822322296,30.06410217285156,0.011701757402018176
2282,2005-09-14,29.52285194396973,29.699987411499023,29.326032638549805,29.61141967773437,3476585.0,0.0030090640635287436,1.814830767022002,0.09278259879193056,64.75973067801954,64.17505106198934,-0.2013132958181565,-0.8167341446744238,-0.9257038305721252,-2.1007139722697907,11.083934179789393,0.37395477294921875,0.18274324529519248,0.6480274200439489,-1.0248821813932025,2.3209370214811003,-0.1884273806746286,1.4844822207625263,-0.30977758526588417,16.66669358577022,-41.08993078257558,0.8364548007185763,9,-0.13777446746826527,-0.47236633300781605,-0.9422721862793004,-1.7024860382080114,-1.1415500640869212,2,-0.008000011887474567,1.1188119951871722,29.434282302856445,1.20688917701469,30.31996726989746,1.7272727272727273,30.34949111938477,-0.008000011887474567
2283,2005-09-15,29.47364616394043,29.886966705322266,29.434282302856445,29.52285194396973,3702239.0,-0.0016667014461436702,-6.07687032233056,0.5555723053731869,70.57354475054589,66.89293287019056,0.04552199962832404,-0.694634074146883,-0.7940007282993804,-1.9926696120672567,11.209777105284314,0.4526844024658203,0.41462510389775176,0.5299349784851088,-1.1212497755716555,2.181119732541873,-0.29565739854327333,1.355527355513491,-0.147613525390625,12.499939432017689,-49.72974362654344,0.8255923770283822,9,0.10333061218261719,-0.4231605529785156,-0.8487825393676758,-1.653280258178711,-1.3678913116455078,3,-0.008347225746422327,1.814830767022002,29.52285194396973,1.1188119951871722,29.434282302856445,1.20688917701469,30.31996726989746,-0.008347225746422327
2284,2005-09-16,30.251081466674805,30.31996726989746,29.5031681060791,29.60157966613769,9036676.0,0.026377303249488282,1.0750076315904233,-13.199705403518772,74.6780905243675,68.61515668100361,-0.530012158983002,-1.4045714623164045,-1.4893077249990974,-2.7136905888731704,12.059942268787617,0.8463211059570312,0.6239982813719749,1.2188016891479485,-0.5155256873083154,2.9531290656042124,0.35163800091981656,2.0859653773760805,0.25586509704589844,78.33329833849912,11.623251988435996,0.8671636882281325,9,-0.5264902114868164,-1.2005958557128906,-1.6262178421020508,-2.430715560913086,-1.485982894897461,4,-0.03806118416958504,-6.07687032233056,29.47364616394043,1.814830767022002,29.52285194396973,1.1188119951871722,29.434282302856445,-0.03806118416958504
2285,2005-09-19,29.877124786376953,30.02474021911621,29.28666877746582,29.326032638549805,4955811.0,-0.012361762362440132,-1.3437540694170627,0.8484844035404004,71.90080394170093,69.39112197731085,-0.02785170026956507,-0.9809245089452432,-1.0539582498809104,-2.2849213931206194,13.033082316312008,0.9644126892089844,0.8149391925006029,0.781370925903321,-0.9802283475866211,2.542970199393263,-0.09942871084165006,1.662170562648292,0.6097462081909164,52.63149841375612,-19.56563334034921,0.8807996367449709,9,-0.03936290740966797,-0.8266391754150391,-1.050520896911621,-2.0567588806152344,-1.7123241424560547,0,-0.027009200203929717,1.0750076315904233,30.251081466674805,-6.07687032233056,29.47364616394043,1.814830767022002,29.52285194396973,-0.027009200203929717
2286,2005-09-20,30.09362602233887,30.192035675048828,29.74919319152832,29.965694427490234,3086265.0,0.007246387914162211,1.7272748630060553,0.2321419300801986,71.00211422082114,69.19943814376013,-0.12135349251835592,-1.1575670117726666,-1.213850921637306,-2.4480944620694842,14.046896290006995,0.4428424835205078,0.9581005114340364,0.9348900794982953,-0.876665967871876,2.7464461268684666,0.029112055813211413,1.8406681031833791,0.3452368835449171,78.0952697389555,5.227329266402819,0.9057780236850852,9,-0.19681835174560902,-1.0431404113769567,-1.1661524772644078,-2.273260116577152,-2.07644081115723,1,-0.039241330516113115,-1.3437540694170627,29.877124786376953,1.0750076315904233,30.251081466674805,-6.07687032233056,29.47364616394043,-0.039241330516113115
2287,2005-09-21,29.37523651123047,29.886966705322266,29.335872650146484,29.82792091369629,4056020.0,-0.023871816263521417,-1.0740740740740742,-3.538487916150961,60.787975029917995,68.16756751625519,0.5465163615120758,-0.39592167041627846,-0.45301293751688476,-1.6787557285765082,14.993909031031272,0.7577533721923864,1.0031766419861228,0.17615270614624023,-1.6158715620860065,1.968176974378487,-0.7198594279698831,1.0721648402623636,1.0175386295166007,8.571360010041607,-61.96252510870712,0.8960121341161237,9,0.521571159362793,-0.3247509002685547,-0.5879964828491211,-1.55487060546875,-1.9583492279052734,2,-0.03484085925380309,1.7272748630060553,30.09362602233887,-1.3437540694170627,29.877124786376953,1.0750076315904233,30.251081466674805,-0.03484085925380309
2288,2005-09-22,28.902870178222656,29.35555458068848,28.794620513916016,29.326032638549805,3852599.0,-0.016080426546598914,1.3265312580345117,0.9347847154046778,52.757337091870106,66.11582483220161,0.9351839346547344,0.13449419691983167,0.058774356567049324,-1.1601838587499032,15.303754446041529,0.5806159973144531,1.0020132898962082,-0.32868871688842916,-2.071414311065965,1.4140368772891065,-1.200051513977197,0.5426740802003387,1.445660707993163,7.096724982837764,-59.76197773920973,0.8713627970887674,9,0.7479133605957031,0.1476154327392578,-0.17221546173095703,-1.0825042724609375,-1.1907539367675781,3,-0.018045553784925894,-1.0740740740740742,29.37523651123047,1.7272748630060553,30.09362602233887,-1.3437540694170627,29.877124786376953,-0.018045553784925894
2289,2005-09-23,28.765098571777344,29.28666877746582,28.666688919067386,29.10953140258789,4469375.0,-0.004766710212369074,-1.2909096034845045,0.8139494002947818,47.27626151026781,63.70011846248793,0.9214776295994902,0.36295541431753975,0.23390977175776229,-0.982195490083555,15.22646816298479,0.619979858398434,0.8753474743315799,-0.5122207641601548,-2.1469030684731507,1.122461540152841,-1.3295619163166528,0.3051203879963431,1.4901976921004874,6.451625004220003,-53.89274587380727,0.8173411521564987,9,0.7725143432617223,0.2853870391845703,0.00984048843383789,-0.944732666015625,-0.25586509704589844,4,-0.022921656876550123,1.3265312580345117,28.902870178222656,-1.0740740740740742,29.37523651123047,1.7272748630060553,30.09362602233887,-0.022921656876550123
2290,2005-09-26,29.867284774780273,29.955852508544922,29.25714683532715,29.335872650146484,5263920.0,0.03831678866848498,-1.0285743556233613,-1.5428614147589461,55.354198989530964,63.23222852633798,-0.28125098500435186,-0.623143024012645,-0.8306593567292602,-2.0417471837205596,14.958282670076805,1.1907539367675781,0.7918763898145151,0.4959843635559089,-1.039633613818694,2.0316023409305117,-0.2718246251313907,1.2637933522432085,0.26092290151272124,78.7097000078777,21.724873572183256,0.7678089886873012,9,-0.37395668029785156,-0.8167991638183594,-1.0923457145690918,-2.0469188690185547,-1.4663009643554688,0,-0.03690279217927461,-1.2909096034845045,28.765098571777344,1.3265312580345117,28.902870178222656,-1.0740740740740742,29.37523651123047,-0.03690279217927461
2291,2005-09-27,29.45396423339844,29.93617057800293,29.40476036071777,29.76887512207031,2967979.0,-0.013838571015027057,-1.5714312084098336,-0.5925925925925792,44.503559503992584,60.98154284033499,0.15103833645604325,-0.08309767796406575,-0.3900939627960085,-1.5866628279328587,14.763651020306238,0.5314102172851598,0.6596430176748491,-0.000492191314695134,-1.3438402860483265,1.3428559034189362,-0.6721662386815126,0.6711818560521223,0.5573219423165057,61.06868986659148,8.473045826995786,0.6716740473668165,9,0.03936386108398082,-0.403478622436527,-0.738070964813236,-1.6335983276367223,-0.934890747070316,1,-0.0437687633237408,-1.0285743556233613,29.867284774780273,-1.2909096034845045,28.765098571777344,1.3265312580345117,28.902870178222656,-0.0437687633237408
2292,2005-09-28,30.073944091796875,30.09362602233887,29.591737747192386,29.709829330444336,3287777.0,0.0210491142545568,1.4878060310391499,-1.156246971605802,50.079752606179184,58.704454824294245,-0.4275049405349449,-0.5817682154280135,-0.9820425684442142,-2.1617925177378687,14.839530186650812,0.6396617889404297,0.5512054568123119,0.5235383987426765,-0.697567221789992,1.744644019275345,-0.08701441152365774,1.1340912090090107,-1.4072551727294886,98.62068688964133,47.97236293312422,0.6105528102663343,9,-0.5806159973144531,-1.023458480834961,-1.35805082321167,-2.2535781860351562,-1.1218681335449219,2,-0.06839006132142966,-1.5714312084098336,29.45396423339844,-1.0285743556233613,29.867284774780273,-1.2909096034845045,28.765098571777344,-0.06839006132142966
2293,2005-09-29,29.759033203125,30.11330795288086,29.65078353881836,30.10346794128418,2250785.0,-0.01047122012698598,1.5405419563019576,-0.9459510426870472,45.23809084314263,55.43334374860259,-0.07582887940166572,-0.15546904604047285,-0.6523338477357541,-1.8074927297602592,15.555975078533368,0.4625244140625,0.53636880643203,0.13285226821899343,-0.9238037573762057,1.1895082938141925,-0.39547574457860435,0.6611802810165912,-1.0638055419921848,75.5101556474101,28.911702594575424,0.5283280127975996,9,-0.32967090606689453,-0.7085475921630859,-1.060361385345459,-1.9386672973632812,-0.9348888397216797,3,-0.0787036965822484,1.4878060310391499,30.073944091796875,-1.5714312084098336,29.45396423339844,-1.0285743556233613,29.867284774780273,-0.0787036965822484
2294,2005-09-30,30.00505828857422,30.11330795288086,29.798397064208984,30.00505828857422,3393876.0,0.008267240530629216,1.9091165380413715,-0.0,47.54602494477542,52.727257193388645,-0.4027788860453967,-0.30718500140935845,-0.8864249311524546,-2.0078987382340685,16.442837992495758,0.3542747497558594,0.4964116907456386,0.30900659561157084,-0.6437699143607247,1.2617831055838664,-0.16738165937457694,0.7853948505977186,-1.2531074157714812,87.35639097744361,44.10104251027431,0.47638825498614706,9,-0.5756959915161133,-0.9545726776123047,-1.3777332305908203,-2.1846923828125,-0.8561630249023438,4,-0.07641851667364641,1.5405419563019576,29.759033203125,1.4878060310391499,30.073944091796875,-1.5714312084098336,29.45396423339844,-0.07641851667364641
2295,2005-10-03,30.21171760559082,30.2707633972168,29.81808090209961,29.975534439086914,2163423.0,0.006887482604734485,1.555544787931616,100.0,56.775297491411195,51.146499779009766,-0.622441303474762,-0.4443966013215501,-1.0810408116430743,-2.1622459015552593,17.15456504572423,0.45268249511719105,0.4435617261949467,0.45711231231689453,-0.4696538052315269,1.383878429865316,-0.006270746457317955,0.920495371091107,-1.405312449584958,93.18180316495389,45.026076768067995,0.46338305877421093,10,-0.7429914474487269,-1.1612319946289062,-1.6483588218688965,-2.3913516998291016,-1.3285293579101562,0,-0.056351782215266155,1.9091165380413715,30.00505828857422,1.5405419563019576,29.759033203125,1.4878060310391499,30.073944091796875,-0.056351782215266155
2296,2005-10-04,30.733287811279297,30.74312973022461,29.94601249694824,30.22155952453613,3337640.0,0.017263838239768292,1.9999964107920438,2.1666585909487504,59.808599868377215,51.037680316616346,-1.1663919572971224,-0.8931761395413673,-1.576010021063933,-2.6271542889225614,17.658735848123744,0.7971172332763707,0.3022233839540007,0.9033992767333991,-0.0856471661538265,1.8924457196206248,0.40887605528978455,1.3979224981770138,-1.8390211608007796,99.14521560942316,45.06455498956418,0.4945232214436137,10,-1.0283784866333008,-1.495823860168457,-2.228975296020508,-2.912921905517578,-0.5314102172851562,1,-0.07588852891939935,1.555544787931616,30.21171760559082,1.9091165380413715,30.00505828857422,1.5405419563019576,29.759033203125,-0.07588852891939935
2297,2005-10-05,29.867284774780273,30.46758270263672,29.8377628326416,30.45774078369141,3439548.0,-0.02817801472516701,1.064509876863537,-1.1538467272720485,52.816905253273056,51.044299001216665,-0.24948812693242672,-0.04498036086971524,-0.6897481031947628,-1.7196349441533911,16.87136792436385,0.8955249786376953,0.1724166316461222,0.04723711013793874,-0.9358960885689775,1.030370308844855,-0.4443294892155194,0.5388037094913969,-0.8251090779220682,19.819837123540257,-37.887953781006445,0.4915665993534577,10,-0.16237545013427734,-0.6150598526000977,-1.3629722595214844,-2.0469188690185547,0.5314121246337926,2,-0.04514006876147536,1.9999964107920438,30.733287811279297,1.555544787931616,30.21171760559082,1.9091165380413715,30.00505828857422,-0.04514006876147536
2298,2005-10-06,29.64094352722168,29.73935127258301,29.17841720581055,29.52285194396973,4969795.0,-0.007578233149258873,2.5625370982785594,-0.20000064605951423,45.25994663202055,50.82026401474475,0.10343641813998516,0.15603335385921824,-0.45582967898995363,-1.4581716801104676,15.346147521537812,0.688867568969723,0.022427062344370086,-0.15794620513916158,-1.1371703058803568,0.8212778956020337,-0.647558255509761,0.33166584523143783,-0.46269150769416356,29.559827392851755,-24.4839868006928,0.48961205037059813,10,0.31982994079589844,-0.26570606231689453,-1.1366310119628906,-1.820577621459961,1.7221660614013707,3,-0.02324040624203083,1.064509876863537,29.867284774780273,1.9999964107920438,30.733287811279297,1.555544787931616,30.21171760559082,-0.02324040624203083
2299,2005-10-07,29.57205581665039,29.74919319152832,29.23746490478516,29.5523738861084,3056033.0,-0.002324072798425725,1.7368319043562783,0.16666666666667168,47.51204281780159,49.94891332899705,0.3339468066507756,0.17253731315277676,-0.3768365254002646,-1.3575057261326862,13.63939227384787,0.5117282867431605,-0.030291092786985274,-0.1879621505737319,-1.1363958391717048,0.7604715380242411,-0.6621789948727184,0.2862546937252546,1.1710739135742188,25.157248037446806,-27.864560569958698,0.47421684429898725,10,0.3887176513671875,-0.06888675689697266,-1.0677433013916016,-1.7516899108886719,2.3618278503418004,4,-0.025291155200172555,2.5625370982785594,29.64094352722168,1.064509876863537,29.867284774780273,1.9999964107920438,30.733287811279297,-0.025291155200172555
2300,2005-10-10,29.60157966613769,30.0148983001709,29.5031681060791,29.85744285583496,2070075.0,0.0009983698688502685,-1.2608600392688907,-12.999903091385004,45.860937884064995,50.0997331490051,0.2936494278146746,0.0911051665768845,-0.39443450076695186,-1.354914180849061,11.962816761086495,0.5117301940917969,0.008004612691017599,-0.12251892089843963,-1.0354097749435134,0.7903719331466341,-0.5789643479209765,0.33392650612409724,1.1114367675781303,27.044102589106828,-21.863986099430605,0.45644542702253627,10,0.35919380187988637,0.09348869323730824,-1.0972671508789027,-1.781213760375973,2.3815097808837926,0,-0.015292575854783164,1.7368319043562783,29.57205581665039,2.5625370982785594,29.64094352722168,1.064509876863537,29.867284774780273,-0.015292575854783164
2301,2005-10-11,29.77871513366699,29.955852508544922,29.65078353881836,29.74919319152832,1941085.0,0.005983986987421863,-1.6956551049988202,-0.11538174824443459,53.73405903703395,50.50576719687785,0.18709987058362287,-0.06208640563901824,-0.5678091727767658,-1.5010922921713004,11.95418601499368,0.3542728424072301,0.10516039284815548,0.03739490509032706,-0.8654152013042697,0.9402050114849239,-0.41401014810697134,0.48879995828762546,0.9047902694702188,46.56484596697073,-7.1379989006916205,0.45140505319729907,10,0.1820583343505895,-0.07380580902099254,-1.232578277587887,-1.9583492279052699,2.2043743133544957,1,-0.0300727174415214,-1.2608600392688907,29.60157966613769,1.7368319043562783,29.57205581665039,2.5625370982785594,29.64094352722168,-0.0300727174415214
2302,2005-10-12,29.28666877746582,29.51301002502441,29.13905334472656,29.51301002502441,3773782.0,-0.016523424667334807,2.3043617487445,-7.666882026102366,53.539035604399636,51.42809439257307,0.6210356408884259,0.4335887830603937,-0.08969768920203336,-0.9782785225575665,11.747146722298854,0.6396617889404297,0.05514308216728736,-0.44284229278564524,-1.363683366587221,0.4779987810159305,-0.9032628296864331,0.01757824411514264,1.3679158157043467,16.85405982208028,-40.97842919611198,0.46042053690078766,10,0.6544227600097656,0.4182405471801758,-0.6716456413269043,-1.4663028717041016,3.1687870025634837,2,0.031250014246499536,-1.6956551049988202,29.77871513366699,-1.2608600392688907,29.60157966613769,1.7368319043562783,29.57205581665039,0.031250014246499536
2303,2005-10-13,29.227622985839844,29.40476036071777,28.961917877197266,29.10953140258789,4457318.0,-0.002016132052253372,-1.1428624168197044,-0.5217413287491234,54.32780649941963,52.18162567642242,0.6669059055755362,0.49883355352488223,-0.04524291134040581,-0.8895962493789433,11.350618347471459,0.44284248352050426,0.11217325492524566,-0.4895869255065932,-1.431159269372774,0.4519854183595875,-0.9603730974396854,-0.018800753573501083,1.3663403573925805,25.233622852381515,-37.48309359919814,0.4707861719330908,10,0.6249008178710938,0.47728633880615234,-0.33951282501220703,-1.2940855026245117,3.5132179260253906,3,0.040067367576952284,2.3043617487445,29.28666877746582,-1.6956551049988202,29.77871513366699,-1.2608600392688907,29.60157966613769,0.040067367576952284
2304,2005-10-14,29.099689483642575,29.27682685852051,28.873348236083984,29.227622985839844,3471091.0,-0.004377143576104414,2.565223986247265,-1.0833414090512947,41.21620471316971,50.452837589951145,0.7296361097928497,0.5650555601108529,0.07329163179763043,-0.7332549628418654,10.381053041043064,0.403478622436527,0.0808905412251768,-0.5599508285522496,-1.5048741326076538,0.3849724755031545,-1.03241248057995,-0.08748917652454935,1.396351131627739,19.827535793590677,-39.1780362294774,0.4724616520277015,10,0.7085494995117223,0.6052198410034215,-0.10332870483398082,-1.057901382446282,4.1824035644531214,4,0.07778158960262394,-1.1428624168197044,29.227622985839844,2.3043617487445,29.28666877746582,-1.6956551049988202,29.77871513366699,0.07778158960262394
2305,2005-10-17,29.070167541503906,29.30635070800781,28.93239402770996,29.148895263671875,2075270.0,-0.0010145105553536204,-1.111111111111091,0.6153800280287273,45.1851890845781,48.82801416952902,0.6483847827439888,0.5597196811859746,0.09002254154196976,-0.6763084134442963,9.768103578413351,0.373956680297848,0.10720378210509551,-0.5491249084472649,-1.523404657662443,0.4251548407679131,-1.036264783054854,-0.06198503383967591,1.2960576834315027,18.18185021778047,-38.88714585961839,0.4871398746075893,10,0.6002979278564453,0.6347417831420898,0.004920482635498047,-0.984095573425293,4.3398590087890625,0,0.09851047887494002,2.565223986247265,29.099689483642575,-1.1428624168197044,29.227622985839844,2.3043617487445,29.28666877746582,0.09851047887494002
2306,2005-10-18,28.91271209716797,29.30635070800781,28.893030166625977,29.21778106689453,3455273.0,-0.00541639273702621,-1.4000066451805622,3.874987886423103,33.51955337507806,46.68386396084069,0.5815941069818784,0.6578986313253026,0.2189517675653505,-0.4912798919947008,8.913565119061525,0.4133205413818324,0.09193678270664662,-0.6475346565246589,-1.6436677551492522,0.3485984420999344,-1.1456012058369538,-0.14946810721236403,1.3340829686593274,6.1538553286400015,-43.77299969659502,0.4980665493122958,10,0.5314111709594727,0.7921972274780273,0.1795973777770996,-0.8167991638183594,4.0446319580078125,1,0.10619471945540049,-1.111111111111091,29.070167541503906,2.565223986247265,29.099689483642575,-1.1428624168197044,29.227622985839844,0.10619471945540049
2307,2005-10-19,28.35177803039551,28.765098571777344,27.98766326904297,28.49939155578613,6132746.0,-0.019400949481574337,1.2898490474879636,0.4838693542739726,31.331597578039393,45.13626962150945,1.0112945169922263,1.1997375608086323,0.7553571627585107,0.08450318130719481,9.285712363844354,0.925048828125,-0.027897216375333045,-1.157295799255369,-2.289329829393399,-0.025261769117339128,-1.7233128143243839,-0.591278784186354,1.7851412890523193,25.694411730265585,-20.128991179939476,0.566017015069015,10,0.6495027542114222,1.0136184692382777,0.8020377159118617,-0.255865097045902,4.566202163696293,2,0.12808055328074652,-1.4000066451805622,28.91271209716797,-1.111111111111091,29.070167541503906,2.565223986247265,29.099689483642575,0.12808055328074652
2308,2005-10-20,28.38130187988281,28.765098571777344,28.25336837768555,28.72573471069336,2559618.0,0.001041340315787176,1.418610101957091,2.3333419474882486,27.146811727413905,42.873466167021924,0.8764700927662084,1.1901555399190435,0.7065352410387788,0.06967938690016595,10.34507607637338,0.5117301940917933,-0.22840042479719003,-1.1016935348510764,-2.3137309665113897,0.11034389680923695,-1.707712250681233,-0.4956748190209197,1.5406918345245337,29.85078944475604,-10.276180215274245,0.6060187158301573,10,0.6199789047241246,0.9840946197509801,0.8364796638488805,-0.2853889465331996,4.595722198486332,3,0.1435506347590887,1.2898490474879636,28.35177803039551,-1.4000066451805622,28.91271209716797,-1.111111111111091,29.070167541503906,0.1435506347590887
2309,2005-10-21,28.105754852294922,28.59780120849609,28.076231002807614,28.29273223876953,3450777.0,-0.009708752218417382,-3.239975811703292,0.5428558771084548,20.923919770073255,40.1026863765784,1.03051898484431,1.4901755591878008,0.9671157687078562,0.3598875890847779,11.346826103046407,0.5215702056884766,-0.33527911051523773,-1.3442733764648445,-2.669144291922482,-0.019402461007206995,-2.006708834193663,-0.6818379187360257,1.6228058175759834,8.955236833426891,-23.450208851072592,0.6624354577288192,10,0.8660030364990234,1.2596416473388672,1.2079763412475586,-0.0098419189453125,4.8023834228515625,4,0.1649159072200419,1.418610101957091,28.38130187988281,1.2898490474879636,28.35177803039551,-1.4000066451805622,28.91271209716797,0.1649159072200419
2310,2005-10-24,28.765098571777344,28.765098571777344,28.09591293334961,28.09591293334961,2319253.0,0.023459384846537423,1.0,-3.57896562276854,23.822000420106946,36.77912430803096,0.2682518297949841,0.7842330747370951,0.3099933935022676,-0.2809691780260515,11.892710614902109,0.6691856384277344,-0.35517994875758774,-0.6298203468322754,-1.973176620145228,0.7135359264806773,-1.3014984834887535,0.04185778982420274,0.7893723580107661,58.95523683342703,33.54644294060424,0.6716781366564769,10,-0.014761924743652344,0.6002979278564453,0.6224398612976074,-0.6691856384277344,4.389064788818352,0,0.1570303840623779,-3.239975811703292,28.105754852294922,1.418610101957091,28.38130187988281,1.2898490474879636,28.35177803039551,0.1570303840623779
2311,2005-10-25,28.1648006439209,28.971757888793945,28.154958724975586,28.902870178222656,3594203.0,-0.020868968217109596,-1.1558443519826018,-1.102936901090507,25.63381050654597,33.67854374160277,0.6878783027034032,1.3523329070622552,0.9220800067054746,0.33058436309947936,12.311850380393896,0.8167991638183594,-0.4095260553818143,-1.165660095214843,-2.6165027794567663,0.28518258902708027,-1.891081437335803,-0.44023875309388316,1.2329895197926959,18.00003488716908,-7.780472243553426,0.7254213421209611,10,0.5314111709594727,1.2005958557128906,1.2793231010437012,0.30998992919921875,5.156656265258796,1,0.18623337593210354,1.0,28.765098571777344,-3.239975811703292,28.105754852294922,1.418610101957091,28.38130187988281,0.18623337593210354
2312,2005-10-26,28.01718521118164,28.52891540527344,27.45625114440918,28.43050575256348,7357390.0,-0.005241131815755251,2.5161259061736745,0.5600021707613994,26.224777905934175,30.55598500899327,0.7112786203928394,1.4102656437313463,1.0869914274831913,0.4912254162735614,12.858404671580114,1.0726642608642614,-0.46631643301776293,-1.2104375839233406,-2.729363701143651,0.3084885332969698,-1.9699006425334957,-0.4509745253131854,1.2395922630648926,37.01297066811652,11.226772543448291,0.7594630586101555,10,0.36411571502685547,1.082505226135254,1.4564614295959473,0.6987085342407227,6.022663116455078,2,0.1763260230018584,-1.1558443519826018,28.1648006439209,1.0,28.765098571777344,-3.239975811703292,28.105754852294922,0.1763260230018584
2313,2005-10-27,27.416887283325195,27.88925361633301,27.25943374633789,27.88925361633301,4760016.0,-0.02142606130243474,1.6666585909487104,1.1428571428571417,22.693270087295033,28.497881161673867,1.148487966971203,1.9247837618259567,1.700187231392551,1.094748096899913,13.487144641341647,0.75775146484375,-0.6186811959406064,-1.6936282157897935,-3.3907454190037747,0.003488987424187684,-2.542186817396786,-0.8450696141828011,1.6238270313408556,9.19531139480769,-15.981805811897166,0.8485586016069913,10,0.8660049438476562,1.5843944549560547,2.0567593574523926,1.3482112884521484,7.026437759399414,3,0.2006461511811497,2.5161259061736745,28.01718521118164,-1.1558443519826018,28.1648006439209,1.0,28.765098571777344,0.2006461511811497
2314,2005-10-28,27.712116241455078,27.948299407958984,27.33815956115723,27.46609306335449,4456724.0,0.010768142826681926,-1.4313679290098442,-0.5208313144038541,27.570085628387503,26.540647444319358,0.7104434535031992,1.5272694644878442,1.4091798543955107,0.8010364644228112,14.104062379776508,0.6101398468017543,-0.7395812418835135,-1.2837521553039544,-3.035347928603322,0.4678436179954133,-2.15955004195364,-0.40795426865426876,1.0792187936450297,26.436729115311486,1.43398416341428,0.8757978866496844,10,0.5707759857177734,1.2891654968261719,1.6385183334350586,1.2448806762695312,6.435981750488281,4,0.18998577340831835,1.6666585909487104,27.416887283325195,2.5161259061736745,28.01718521118164,-1.1558443519826018,28.1648006439209,0.18998577340831835
2315,2005-10-31,28.509233474731445,28.5781192779541,27.88925361633301,28.24352836608887,4547234.0,0.028764213686573115,2.4146489046885016,1.0800003101087405,36.86356042998256,26.912203783753192,-0.19512996549368467,0.6282789031330367,0.6215095038542131,0.00945863018954185,14.062097649355765,0.8660030364990234,-0.8521090843303512,-0.40151071548461914,-2.0677083069055016,1.2646868759362633,-1.2346095111950603,0.43158808022582207,-1.2497997283935547,72.98850126594122,48.618306392944746,0.8330987957104408,10,-0.39363765716552734,0.4920482635498047,0.784815788269043,0.5363321304321289,5.510931015014641,0,0.15429754729512157,-1.4313679290098442,27.712116241455078,1.6666585909487104,27.416887283325195,2.5161259061736745,28.01718521118164,0.15429754729512157
2316,2005-11-01,28.400983810424805,28.48955154418945,28.1648006439209,28.48955154418945,2036816.0,-0.0037970036761102444,6.333390761279715,-0.33333094051942314,40.044260689543954,27.880277462809254,-0.18674036802721616,0.5827153495130872,0.7308461833162525,0.1269170475362813,13.341107250578602,0.3444328308105469,-0.8892920834659037,-0.3931451797485366,-1.8334102694840198,1.0471199099869466,-1.1132777246162782,0.326987365119205,-1.11517635345459,86.56726996070128,58.71631164930951,0.7201325448677424,11,-0.2853879928588867,0.6002979278564453,0.8709230422973633,0.6445817947387695,5.107450485229499,1,0.1673596795765293,2.4146489046885016,28.509233474731445,-1.4313679290098442,27.712116241455078,1.6666585909487104,27.416887283325195,0.1673596795765293
2317,2005-11-02,28.519073486328125,28.53875541687012,27.79084396362305,28.43050575256348,3799556.0,0.004157943143503928,10.692365035110349,-1.0,42.13972801229596,29.546157050018373,-0.311344799059146,0.3778129083211894,0.623803927145488,0.023373116755283974,12.992632493262782,0.7479114532470703,-0.951752221602991,-0.20764493942260742,-1.5599400854707817,1.1446502066255668,-0.8837925124466928,0.4685026336014779,-1.2074197929382322,95.5223751068529,64.55858141971208,0.6761475730240867,11,-0.40347766876220703,0.482208251953125,0.752833366394043,0.5314121246337891,5.28459167480468,2,0.1683919859862839,6.333390761279715,28.400983810424805,2.4146489046885016,28.509233474731445,-1.4313679290098442,27.712116241455078,0.1683919859862839
2318,2005-11-03,28.952075958251953,28.981599807739254,28.59780120849609,28.73557472229004,3512654.0,0.015182908102937098,1.7857019250071668,2.4444707655864013,48.46626544991029,32.606417681111374,-0.731828027924994,-0.11535839389112823,0.21726024775444586,-0.39430363639091937,13.587316992198541,0.46252632141112926,-0.9487624420752283,0.25980091094970703,-1.028003162456482,1.547604984355896,-0.38410112575338573,0.9037029476527998,-1.6150929531707767,98.20353374278719,63.11166438834326,0.643902036703094,11,-0.8315591812133789,0.049205780029296875,0.31983089447021484,0.09840965270996094,4.566200256347656,3,0.17573083107136034,10.692365035110349,28.519073486328125,6.333390761279715,28.400983810424805,2.4146489046885016,28.509233474731445,0.17573083107136034
2319,2005-11-04,28.82414436340332,29.16857719421387,28.68637084960937,28.794620513916016,3673961.0,-0.004418736502111553,-2.9200074426104403,0.1363680413006898,47.494996284841015,35.23675055497071,-0.5490107052393576,-0.04883517136791937,0.3837168938068487,-0.24943479883895492,14.084787435352537,0.4822063446044993,-0.8914344448643234,0.16926488876342916,-1.052726028754435,1.3912558062812934,-0.441730569995503,0.7802603475223613,-1.4213766862158224,75.00003461026736,36.20895645726495,0.6109954587589318,11,-0.6101388931274414,0.1771373748779297,0.41577959060668945,0.22634124755859375,4.516996383666985,4,0.19494700721995062,1.7857019250071668,28.952075958251953,10.692365035110349,28.519073486328125,6.333390761279715,28.400983810424805,0.19494700721995062
2320,2005-11-07,29.148895263671875,29.25714683532715,28.70605278015137,28.92255210876465,2063589.0,0.0112666275943607,1.4888728093410526,7.666451321144777,52.325584889445146,38.20250326418173,-0.9092076910877296,-0.43135470736115167,0.0976174500093201,-0.5580164743376486,14.136166669180694,0.5510940551757777,-0.8113185910065042,0.5166500091552741,-0.6468798064151002,1.6801798247256485,-0.06511489862991482,1.0984149169404631,-1.6401790154627953,92.6173798234831,47.644942981425494,0.5817649077851875,11,-0.8906049728393555,-0.147613525390625,0.09102869033813477,-0.09840965270996094,4.04463195800782,0,0.17150573574230665,-2.9200074426104403,28.82414436340332,1.7857019250071668,28.952075958251953,10.692365035110349,28.519073486328125,0.17150573574230665
2321,2005-11-08,28.883188247680664,29.30635070800781,28.676528930664066,29.21778106689453,2738918.0,-0.009115508961410335,1.4615292867925296,-1.4782546410604287,55.55554226217678,41.46147708154202,-0.5932695350494548,-0.248941632276086,0.4060303382729771,-0.2814494424227654,14.159766682596867,0.6298217773437429,-0.6808087274923729,0.2957193374633782,-0.7444262528033398,1.3358649277300962,-0.22435345766998083,0.8157921325967372,-1.2345975525021373,72.07782400869924,23.647884652012493,0.520072795133359,11,-0.6002960205078125,0.11809349060058594,0.3764176368713379,0.16729736328125,4.743341445922859,1,0.17785350419124613,1.4888728093410526,29.148895263671875,-2.9200074426104403,28.82414436340332,1.7857019250071668,28.952075958251953,0.17785350419124613
2322,2005-11-09,30.20187759399414,30.251081466674805,29.5523738861084,29.729511260986328,9123622.0,0.04565594819399377,1.448280701754386,-1.411764705882353,64.99188919547859,46.16132364911798,-1.7539129854867817,-1.5763716759746593,-0.865487650724809,-1.581343288639708,15.24350604455839,1.3678932189941406,-0.5694363026203213,1.568648242950438,0.33622716679523634,2.8010693191056397,0.9524377048728354,2.1848587810280407,-2.3875108975326853,97.02386377401808,44.33350377007028,0.6162105380776014,11,-1.407257080078125,-1.338369369506836,-0.7306909561157227,-1.0333003997802734,3.424652099609382,2,0.10948182580270105,1.4615292867925296,28.883188247680664,1.4888728093410526,29.148895263671875,-2.9200074426104403,28.82414436340332,0.10948182580270105
2323,2005-11-10,30.398696899414066,30.634878158569336,29.886966705322266,30.29044532775879,5321495.0,0.006516790381902116,1.5762773111176083,0.22916868559615702,69.1297182931844,50.77906061187319,-1.6575955805276905,-1.7717997644723589,-1.0147312712041625,-1.7578746362910174,16.26045059584478,0.7479114532470703,-0.4154226115026596,1.7069138526916525,0.2625349635435157,3.1512927418397894,0.9847244081175859,2.429103297265719,-2.2919244305270077,87.93977826886888,28.489631643885957,0.722189444574068,11,-1.1858358383178746,-1.4515409469604528,-0.9201297760009801,-1.2301197052001989,3.542739868164059,3,0.11201033626491963,1.448280701754386,30.20187759399414,1.4615292867925296,28.883188247680664,1.4888728093410526,29.148895263671875,0.11201033626491963
2324,2005-11-11,31.36310958862305,31.37294960021973,30.86121940612793,30.94978904724121,6201545.0,0.031725461535411226,1.3636467753516033,3.8181481807769315,70.6249947003037,54.53033108635331,-2.2905246020744485,-2.6961830320196576,-1.931119111149851,-2.685029019785034,17.46482172098084,0.9742527008056641,-0.21635042958963524,2.558155536651615,0.6874372064608778,4.428873866842352,1.6227963715562446,3.493514701746985,-2.9024023231804748,99.63507134818465,38.46491022977775,0.9353591650953685,11,-1.7812128067016602,-2.046917915344242,-1.6951041221618688,-2.1945323944091832,2.3323059082031214,4,0.06871661178515098,1.5762773111176083,30.398696899414066,1.448280701754386,30.20187759399414,1.4615292867925296,28.883188247680664,0.06871661178515098
2325,2005-11-14,31.93388366699219,31.992929458618164,31.15644836425781,31.323745727539066,6877679.0,0.01819889946678588,1.2973006951247303,1.4761858614945027,80.06278226384313,58.976833483497664,-2.5975893873264404,-3.2057762358495374,-2.4602048267655583,-3.2096621694175127,18.98692095747132,0.8364810943603551,0.09860331790020638,2.985743808746342,0.6491760413537726,5.322311576138912,1.8174599250500556,4.154027692442629,-3.00721762798527,98.2195820098244,30.283794049323475,1.1682838836962848,11,-2.0419969558715856,-2.3077020645141637,-2.201912403106693,-2.765306472778324,1.9681892395019496,0,0.044067833864275485,1.3636467753516033,31.36310958862305,1.5762773111176083,30.398696899414066,1.448280701754386,30.20187759399414,0.044067833864275485
2326,2005-11-15,31.983089447021484,32.02245330810547,31.48119926452637,31.83547592163086,4905508.0,0.0015408642601197897,3.782637273738466,0.24193467713699796,82.1371671485829,63.42099338752955,-2.330292910707211,-3.1759980178748677,-2.4723187070791646,-3.216686424359679,20.530071480321542,0.541254043579098,0.4058208392712572,2.8814307212829604,0.17972909562807615,5.583132346937845,1.5305799084555183,4.2322815341104025,-2.5044959924845394,98.4063726561408,25.46192905792411,1.350850812827443,11,-1.6729621887207031,-2.3421459197998047,-2.1551685333251953,-2.814512252807617,2.8538742065429616,1,0.0378461804530561,1.2973006951247303,31.93388366699219,1.3636467753516033,31.36310958862305,1.5762773111176083,30.398696899414066,0.0378461804530561
2327,2005-11-16,31.983089447021484,32.13070297241211,31.756746292114254,31.983089447021484,4541710.0,0.0,1.5333497002274377,0.0,90.9894040728384,68.1457865678549,-1.9972838022767156,-3.046179704092882,-2.4614284027742883,-3.1753337213471795,20.809186462572196,0.3739566802978551,0.6407058051268884,2.699865150451661,-0.2649162390535764,5.664646539956898,1.217474455699044,4.182255845204278,-1.9957240217708332,93.42108395020588,11.900043743014422,1.4823906947526184,11,-1.5794734954833984,-2.2880210876464844,-2.1502480506896973,-2.814512252807617,2.8538742065429616,2,0.05138466217606408,3.782637273738466,31.983089447021484,1.2973006951247303,31.93388366699219,1.3636467753516033,31.36310958862305,0.05138466217606408
2328,2005-11-17,32.455455780029304,32.642433166503906,31.973247528076172,31.983089447021484,4690761.0,0.014769252788736198,-1.7199894563835396,100.0,91.26712828859159,73.00935679049384,-2.1461219805009613,-3.370476890291446,-2.917190958934018,-3.600038100230549,21.252371639085872,0.6691856384277344,0.8955344234581872,2.9685237884521563,-0.2814742133194983,6.218521790223811,1.3435247875663272,4.593522789337985,-2.039422845346362,89.50281035134519,0.9720889832091615,1.624999000885828,11,-1.7959747314453196,-2.5045223236084055,-2.632455348968513,-3.286878585815437,2.6373748779296804,3,0.036082497855254525,1.5333497002274377,31.983089447021484,3.782637273738466,31.983089447021484,1.2973006951247303,31.93388366699219,0.036082497855254525
2329,2005-11-18,32.740840911865234,33.03607177734375,32.524341583251946,32.908138275146484,4957459.0,0.00879313277157956,1.418588298927285,-0.3541686855961442,90.41353458787715,77.24135120143073,-2.0310872284340107,-3.468647837734146,-3.1915141261866005,-3.8398604567368473,21.5863180790469,0.580615997314446,1.1645699005521948,3.022154617309571,-0.4655043815090423,6.509813616128184,1.2783251179002626,4.7659841167188794,-1.8795279308180994,84.29308427299225,-5.947358126509684,1.743829499409307,11,-1.8845405578613281,-2.593088150024414,-2.9621243476867676,-3.572263717651367,2.35198974609375,4,0.036669670731572346,-1.7199894563835396,32.455455780029304,1.5333497002274377,31.983089447021484,3.782637273738466,31.983089447021484,0.036669670731572346
2330,2005-11-21,33.282093048095696,33.31161880493164,32.80973052978516,32.88845443725586,3486729.0,0.016531406071317978,1.2173590629476385,-2.3529277635898884,93.0555438719162,81.40801804695734,-2.1505409790607253,-3.85162180916074,-3.714235039445164,-4.329111552221875,22.380249945273377,0.5707778930664062,1.4069757151860323,3.3375570297241133,-0.46123117950867965,7.136345238956903,1.4381629251077186,5.236951134340508,-1.9858283077892374,98.38694046997513,7.364536481044709,1.8993941046163947,11,-1.8500967025756765,-2.9965667724609304,-3.5255188941955495,-4.113515853881829,2.066600799560554,0,0.012418763691730117,1.418588298927285,32.740840911865234,-1.7199894563835396,32.455455780029304,1.5333497002274377,31.983089447021484,0.012418763691730117
2331,2005-11-22,33.41002655029297,33.459232330322266,33.045909881591804,33.459232330322266,3617737.0,0.003843913963355483,15.799751918753103,-0.12500242271538164,93.06758283764881,84.52753956275403,-1.7531792579922865,-3.7591831760050844,-3.793216004437447,-4.4025150740600125,23.700696044750355,0.41332244873046164,1.6973957159018198,3.203229236602784,-0.7971078074000317,7.2035662806056,1.2030607146013779,5.20339775860419,-1.710690997061473,97.10976895404737,6.381604550764919,2.000168522001407,11,-1.7369270324707031,-3.0506935119628906,-3.722339153289795,-4.241449356079102,1.8107337951660156,1,0.014727505692355036,1.2173590629476385,33.282093048095696,1.418588298927285,32.740840911865234,-1.7199894563835396,32.455455780029304,0.014727505692355036
2332,2005-11-23,32.95734405517578,33.508434295654304,32.858932495117195,33.41002655029297,3970197.0,-0.01354930066983795,1.0000117466022516,9.199782928909217,85.14681593628592,86.30721707865419,-0.9705981670988812,-3.075080968728649,-3.2986871880882447,-3.8945529777243877,24.00804134928776,0.6495018005371094,1.9529220371293547,2.503538799285888,-1.5374005380764402,6.54447813664822,0.48306913060471857,4.524008467967054,-0.9060291465261301,64.10272338733695,-24.619048663135217,2.020469668681166,11,-0.772517204284668,-2.573410034179684,-3.3828277587890625,-3.788766860961914,2.2535781860351562,2,0.05703188931856551,15.799751918753103,33.41002655029297,1.2173590629476385,33.282093048095696,1.418588298927285,32.740840911865234,0.05703188931856551
2333,2005-11-24,32.917980194091804,33.154163360595696,32.70147705078125,33.026229858398445,3375483.0,-0.001194388146632086,1.486490450597844,0.23912933562544242,86.49122669812188,88.07013174507844,-0.5993173958342837,-2.743097992332892,-3.2154853447296574,-3.7895207469367413,23.98402435781584,0.452686309814446,2.2402799201919343,2.1891202926635813,-1.728447216645776,6.106687801972939,0.2303365380089062,4.14790404731826,-0.5752414080412223,40.00015505438619,-48.37298447089304,1.9587837546546787,11,-0.5855388641357493,-2.5340461730957067,-3.7346415519714427,-3.749402999877937,1.8107337951660014,3,0.05829590540360874,1.0000117466022516,32.95734405517578,15.799751918753103,33.41002655029297,1.2173590629476385,33.282093048095696,0.05829590540360874
2334,2005-11-25,32.97702407836914,33.08527374267578,32.79004669189453,32.819568634033196,2033100.0,0.0017936666809204027,-1.7272791345103429,-1.4545582690207515,85.81951624854914,88.70976885449022,-0.452988671022851,-2.516506961408009,-3.254164205358041,-3.7873858561790072,24.0899351006601,0.29522705078125,2.3773698809945785,1.9849187850952141,-1.7838553917821756,5.753692961972604,0.10053169665651751,3.8693058735339108,-0.4011461903978173,34.14642217274326,-51.471977198452024,1.884387088438695,11,-0.4822072982788015,-2.5930900573730433,-3.7936854362487793,-3.8084468841552734,2.0764427185058594,4,0.06416002167332246,1.486490450597844,32.917980194091804,1.0000117466022516,32.95734405517578,15.799751918753103,33.41002655029297,0.06416002167332246
2335,2005-11-28,32.908138275146484,33.429710388183594,32.799888610839844,33.07543563842773,3279596.0,-0.0020889029604050924,-2.2820594374316667,-1.0625060567883555,89.10137180631737,89.48356937201626,-0.25856205040540203,-2.214718715310866,-3.153238368912973,-3.666057294621652,25.587244824210885,0.62982177734375,2.4883993376330586,1.6960877418518052,-1.9747472708729958,5.36692275457661,-0.13932976451059886,3.5315052482142093,-0.20666122436523438,25.6099348110748,-59.17161484765679,1.8354175063624023,11,-0.27554798126220703,-2.524204254150387,-3.739561080932617,-3.739561080932617,2.794830322265625,0,0.06638760189185366,-1.7272791345103429,32.97702407836914,1.486490450597844,32.917980194091804,1.0000117466022516,32.95734405517578,0.06638760189185366
2336,2005-11-29,33.154163360595696,33.380504608154304,32.858932495117195,32.927818298339844,2640209.0,0.007476116801023114,-1.8648625996585753,-1.3529505654870635,86.23192205345633,88.9549602587516,-0.3587246294003208,-2.199140415554151,-3.3706835418369536,-3.861919141611999,27.165471025767157,0.5215721130371094,2.5292302220451326,1.704453849792472,-1.8123168385193154,5.221224538104263,-0.05393149436342526,3.4628391939483656,0.35427093505860796,56.097929932540616,-26.014128427833064,1.7583853441558948,11,-0.41332244873046164,-2.7702293395995987,-4.096296787261956,-3.985586166381829,2.6373748779296946,1,0.0661917015728044,-2.2820594374316667,32.908138275146484,-1.7272791345103429,32.97702407836914,1.486490450597844,32.917980194091804,0.0661917015728044
2337,2005-11-30,33.321456909179695,33.478912353515625,32.917980194091804,32.986865997314446,3763920.0,0.005045928825422541,-1.375007066310297,1.4782337574788318,86.13141508704368,88.38432545857961,-0.3533659740341406,-2.0956493003636893,-3.4837045719829263,-3.9810242577872543,28.33494464895959,0.560932159423821,2.466472251934988,1.6316282272338931,-1.6931789406031115,4.956435395070894,-0.030775356684607402,3.2940318111523936,0.17398735046386804,79.74681059862702,-1.5608260656796205,1.6624035839185012,11,-0.3050689697265696,-2.9375228881835973,-4.2906527519226145,-4.152879714965827,2.2240562438964773,2,0.05699941156402599,-1.8648625996585753,33.154163360595696,-2.2820594374316667,32.908138275146484,-1.7272791345103429,32.97702407836914,0.05699941156402599
2338,2005-12-01,34.03984832763672,34.03984832763672,33.41002655029297,33.429710388183594,4511069.0,0.02155942401963573,1.0645225829040164,1.823534106326381,85.23319886601584,87.80873260059502,-0.9201386756818764,-2.543753726619606,-4.123128610619602,-4.645774968747155,30.557716685375684,0.7183914184570241,2.4104045303678916,2.0956310272216783,-1.1240832070930722,5.315345261536429,0.48577391006430304,3.7054881443790535,-1.1809158325195241,100.0,20.142731848926914,1.6098571171573752,12,-0.6691856384277344,-3.390207290649414,-5.299352645874023,-4.940157890319824,1.4466171264648438,3,0.03440302971689313,-1.375007066310297,33.321456909179695,-1.8648625996585753,33.154163360595696,-2.2820594374316667,32.908138275146484,0.03440302971689313
2339,2005-12-02,34.44332504272461,34.44332504272461,34.00048446655273,34.12841415405273,3630224.0,0.011853070295859913,1.8124818296346996,0.5161306457260157,84.55287969115226,86.86399213606569,-1.1809062585497898,-2.640026344945209,-4.436879904720918,-4.993348736490269,33.3275201486001,0.4428405761718821,2.333813072102785,2.218148708343506,-0.831375279209432,5.267672695896444,0.6933867145670405,3.742910702119975,-1.5607742309570227,100.0,21.537416861624138,1.524761993776468,12,-0.8709239959716797,-3.5525827407836914,-5.801238059997559,-5.442043304443359,1.0333023071289134,4,0.008285754821266256,1.0645225829040164,34.03984832763672,-1.375007066310297,33.321456909179695,-1.8648625996585753,33.154163360595696,0.008285754821266256
2340,2005-12-05,34.14809799194336,34.53189468383789,34.00048446655273,34.433483123779304,2420594.0,-0.008571386485336174,1.2040693626985928,-0.9062409148173294,77.91882867088157,85.18079722864711,-0.8380474960966353,-2.0565065180286553,-4.089040245114525,-4.649967482053761,36.42224061874054,0.5314102172851634,2.2085814535134176,1.6729615211486788,-1.123939195710264,4.469862238007618,0.2745111627192074,3.07141187957815,-1.2031162109374947,77.0588543792482,1.0728006551152447,1.39845035842947,12,-0.5314121246337891,-2.9867286682128906,-5.506011009216309,-5.146816253662109,0.9840965270996094,0,0.026513008283660433,1.8124818296346996,34.44332504272461,1.0645225829040164,34.03984832763672,-1.375007066310297,33.321456909179695,0.026513008283660433
2341,2005-12-06,34.02016448974609,34.20714569091797,33.488754272460945,33.636367797851555,4262077.0,-0.0037464312720274506,-1.1159537533286819,-1.3448377265678968,75.42999461881695,84.10115041559501,-0.6866755103906712,-1.6063495908769667,-3.8955713795425417,-4.477277444955263,39.359279889680586,0.7183914184570241,2.092132033303077,1.2881792068481346,-1.0207598519120396,3.597118265608305,0.13370967746804752,2.4426487362282217,-0.979967934570297,68.29260798245183,-5.261326748137449,1.1544695293800853,12,-0.40347862243651633,-2.858795166015618,-5.461725711822503,-5.018882751464837,0.9447326660156321,1,0.04946490215158228,1.2040693626985928,34.14809799194336,1.8124818296346996,34.44332504272461,1.0645225829040164,34.03984832763672,0.04946490215158228
2342,2005-12-07,33.508434295654304,33.951278686523445,33.39034652709961,33.90207290649414,3022529.0,-0.015041967073557871,1.2799795329797752,-1.0256435741973773,63.01701258353982,81.49290440286364,-0.09895890874008728,-0.8792802975786387,-3.3428878361733823,-3.926768932327743,41.41960103274943,0.6298179626464773,1.8792771326996274,0.611121177673347,-1.387718500580533,2.6099608559272234,-0.3882986614535895,1.610541016800287,-0.37873585275878696,10.344527986633873,-58.664203616292774,0.9994198391269385,12,0.15253639221190696,-2.3470649719238352,-4.94999551773072,-4.507152557373054,1.545032501220696,2,0.06813520210245039,-1.1159537533286819,34.02016448974609,1.2040693626985928,34.14809799194336,1.8124818296346996,34.44332504272461,0.06813520210245039
2343,2005-12-08,33.803665161132805,33.803665161132805,33.11479949951172,33.262413024902344,3755929.0,0.008810643400213758,1.5454519825776027,-1.3749975772846275,63.10682077988063,78.96927157301158,-0.2853509273650161,-0.9553198818781183,-3.58273830219526,-4.186139270035316,42.905633277934264,0.6888656616210866,1.6554556280556127,0.7361036300659123,-0.9167510524531224,2.388958312584947,-0.09032371119360505,1.5625309713254296,0.7282295227050852,48.611107372342246,-17.70151702513604,0.8264273412595166,12,-0.1377735137939382,-2.238817214965813,-5.245226383209221,-4.802383422851555,0.974254608154304,3,0.05152837669052901,1.2799795329797752,33.508434295654304,-1.1159537533286819,34.02016448974609,1.2040693626985928,34.14809799194336,0.05152837669052901
2344,2005-12-09,33.51827621459961,33.833187103271484,33.31161880493164,33.60684585571289,3049696.0,-0.008442544474772884,-1.0784397184682972,-0.16363841393795234,53.10881297312075,74.97009836932308,0.0948647621787373,-0.5272237517473854,-3.2520747141235518,-3.8691707511097704,43.68508932675558,0.5215682983398438,1.5081770217021493,0.3429563522338839,-1.1110697099237257,1.7969824143914899,-0.3840566788449209,1.0699693833126886,0.9852765655517572,28.472096973481964,-32.38778713731459,0.7270130310788038,12,0.1771373748779297,-1.9140644073486328,-4.957376956939697,-4.516994476318359,1.4958267211914062,4,0.058719882457578976,1.5454519825776027,33.803665161132805,1.2799795329797752,33.508434295654304,-1.1159537533286819,34.02016448974609,0.058719882457578976
2345,2005-12-12,33.341140747070305,33.803665161132805,33.13447952270508,33.724937438964844,3110208.0,-0.005284742759299466,1.4727316296181827,4.333275906624251,49.1048697307371,70.8448703334654,0.3798233970873426,-0.2521840917098501,-3.0374517363895386,-3.662422200482734,43.812761522643164,0.6691856384277273,1.3515821376227706,0.09545803070067649,-1.236712743396886,1.4276288047982426,-0.5706273563481048,0.7615434177494578,1.1346369674682677,20.720651505838315,-34.08517243873031,0.6660853870487828,12,0.38379669189453836,-1.7369289398193288,-4.733497142791741,-4.339859008789055,1.1317100524902486,0,0.06404959623257223,-1.0784397184682972,33.51827621459961,1.5454519825776027,33.803665161132805,1.2799795329797752,33.508434295654304,0.06404959623257223
2346,2005-12-13,33.193527221679695,33.508434295654304,33.06559371948242,33.469070434570305,3189067.0,-0.004427368772725093,1.5000107677397911,0.7179405625682829,53.333340511764874,67.20063982510109,0.5963169960354975,-0.009737239169815837,-2.8701074107423743,-3.4816678835175523,43.870143407932225,0.4428405761718821,1.2007201111575085,-0.11267738342284161,-1.306084321162615,1.0807295543169317,-0.7093808522927247,0.4840260854470415,1.255030928558341,14.444583227452156,-37.56654339331866,0.5967034688698859,12,0.6052169799804616,-1.589315414428718,-4.56374120712281,-4.192245483398445,0.9840927124023366,1,0.05840498011603512,1.4727316296181827,33.341140747070305,-1.0784397184682972,33.51827621459961,1.5454519825776027,33.803665161132805,0.05840498011603512
2347,2005-12-14,33.62652969360352,33.843029022216804,33.380504608154304,33.557640075683594,5418700.0,0.0130447863835641,-1.186046930919851,-0.2500138442795824,59.00001744358464,64.28584188927539,0.23595297258247427,-0.33023577932682,-3.250022611933602,-3.877103932649014,43.97787619458322,0.6495018005371094,1.0514089874270098,0.23815307617188353,-0.7859743022173831,1.2622804545611501,-0.27391061302274977,0.7502167653665168,0.7667098794042886,72.15210991167838,17.852433932574442,0.5120636891946342,12,0.17221450805663352,-1.5843954086303782,-4.984442710876472,-4.625247955322273,0.4034767150878906,2,0.039800939149923,1.5000107677397911,33.193527221679695,1.4727316296181827,33.341140747070305,-1.0784397184682972,33.51827621459961,0.039800939149923
2348,2005-12-15,33.62652969360352,33.88239288330078,33.60684585571289,33.744617462158196,3233863.0,0.0,-2.5,-1.7141591450242584,58.37567147439068,61.37726319852411,0.1912724154542289,-0.2508654702805515,-3.188544025399615,-3.8443414740351614,43.68089750227191,0.2755470275878906,0.9494036855687398,0.1795993804931726,-0.7494386174061489,1.108637378392494,-0.2849196184564917,0.6441183794428369,0.7136040452632741,68.6748957355498,11.337450120847507,0.4645189989496609,12,0.17221450805663352,-1.4170989990234446,-4.797465324401863,-4.625247955322273,0.24602127075194602,3,0.042434860696996424,-1.186046930919851,33.62652969360352,1.5000107677397911,33.193527221679695,1.4727316296181827,33.341140747070305,0.042434860696996424
2349,2005-12-16,33.941436767578125,34.05952835083008,33.636367797851555,33.75445938110352,6531717.0,0.009364840108210926,1.0000000000000335,-1.583376405220443,62.52982432443697,59.66737382669693,-0.22609018587935026,-0.4966801716440443,-3.4348249132742836,-4.12275098761204,43.1448460336988,0.4329986572265554,0.8438365160884018,0.43447666168212606,-0.45684795610996787,1.32580127947422,-0.011185647213920902,0.880138970578173,0.34771537051329915,88.11877768140194,25.66225622873177,0.4456623088960471,12,-0.3050670623779297,-1.2448797225952148,-4.861428260803223,-4.940155029296875,-0.3050689697265696,4,0.02464489076985732,-2.5,33.62652969360352,-1.186046930919851,33.62652969360352,1.5000107677397911,33.193527221679695,0.02464489076985732
2350,2005-12-19,33.69541549682617,34.15793991088867,33.57732391357422,33.87255096435547,2641740.0,-0.007248404728316005,-1.809532159964559,-0.947363052126936,56.563253992924636,57.571069312708886,-0.05703234093502374,-0.22989287040853412,-3.122573109318985,-3.8406636990839687,42.42465729779508,0.5806159973144531,0.68945215819965,0.1677892684936495,-0.720744881689285,1.056323418676584,-0.27647780659781773,0.6120563435851167,0.5447943045208916,57.65770799575348,-5.371672895485638,0.44426707509146723,12,-0.083648681640625,-0.8512439727783203,-4.246371269226074,-4.379223823547363,-0.03936386108397727,0,0.039135515010611854,1.0000000000000335,33.941436767578125,-2.5,33.62652969360352,-1.186046930919851,33.62652969360352,0.039135515010611854
2351,2005-12-20,33.90207290649414,33.99064254760742,33.59700393676758,33.636367797851555,2329267.0,0.006133101688193587,-1.2857206144576978,-1.5000107677398915,56.97400458747964,56.89962397981333,-0.31536685735420633,-0.41929478822318345,-3.2649435577324084,-4.014872584806785,41.56257729166853,0.39363861083984375,0.5103663262085689,0.3498443603515611,-0.5521261836738347,1.2518149043769569,-0.10114091166113326,0.8008296323642554,0.2911522515783389,67.0883218841999,5.918559056665288,0.45098527201269645,12,-0.29030609130859375,-0.8955259323120117,-4.143038749694824,-4.275891304016113,-0.3542747497558594,1,0.01683607650307062,-1.809532159964559,33.69541549682617,1.0000000000000335,33.941436767578125,-2.5,33.62652969360352,0.01683607650307062
2352,2005-12-21,34.836963653564446,34.836963653564446,34.118576049804695,34.433483123779304,4630210.0,0.02757621192216897,2.560953011250882,1.5185275580376072,59.101120659242085,56.45454618863126,-1.1644408865934253,-1.2713308476036573,-4.1074958219001765,-4.917520061951727,41.363344954268676,0.9348907470703054,0.3888004873897657,1.1907541275024371,0.16638013712258015,2.215128117882294,0.6785671323125086,1.7029411226923656,-1.7713699340820241,100.0,41.9350640843349,0.51218699518993,12,-0.8856849670410085,-1.5401086807250977,-4.8614282608032156,-5.196020126342766,-1.7615280151367188,2,-0.018926555311744364,-1.2857206144576978,33.90207290649414,-1.809532159964559,33.69541549682617,1.0000000000000335,33.941436767578125,-0.018926555311744364
2353,2005-12-22,34.836963653564446,34.866485595703125,34.305553436279304,34.67950820922852,2849840.0,0.0,4.181837403530963,0.3902429800510327,54.950509299415835,56.65917911377516,-1.1202607342088058,-1.1807308000540289,-4.011350005938617,-4.884792304598307,41.49203094198013,0.560932159423821,0.28017079418192026,1.0948049545288043,0.0005301502932226754,2.189079758764386,0.5476675524110135,1.6419423566465952,-1.7359425354003832,97.70998916986683,43.092737004539615,0.5471374021177923,12,-0.8709239959716726,-1.4170970916747976,-4.787621498107903,-5.141895294189446,-0.6888656616210866,3,-0.023163822567827785,2.560953011250882,34.836963653564446,-1.2857206144576978,33.90207290649414,-1.809532159964559,33.69541549682617,-0.023163822567827785
2354,2005-12-23,35.092830657958984,35.279808044433594,34.79759979248047,34.88616943359375,1883357.0,0.0073446987785446005,-1.5128067507528997,1.312506056788567,62.00002325811285,58.09197395015024,-1.262001884599485,-1.3385897240168774,-4.161991368828563,-5.102654561856262,41.75597667858416,0.482208251953125,0.2773864562411603,1.2448816299438477,0.056970657035130046,2.4327926028525653,0.6509261434894853,1.83883711639821,-1.9211909606933588,89.01737860074928,35.70054019389624,0.5939554864543602,12,-0.9201297760009766,-1.190755844116211,-4.787623405456543,-5.141897201538086,-1.4170989990234304,4,-0.03477290576805492,4.181837403530963,34.836963653564446,2.560953011250882,34.836963653564446,-1.2857206144576978,33.90207290649414,-0.03477290576805492
2355,2005-12-26,35.092830657958984,35.092830657958984,35.092830657958984,35.092830657958984,0.0,0.0,1.0,0.0,64.0827315970879,59.286350737408355,-1.1034316014278858,-1.2295666125345264,-4.053644476501958,-5.065678157197585,41.73509727868133,0.0,0.2554171039717943,1.1356470108032255,-0.08958948700217917,2.36088350860863,0.5230287619005267,1.7482652597059243,-1.7947008598632834,88.88893926376613,35.918735208170844,0.6126182489027018,12,-0.7626743316650391,-1.1021881103515625,-4.590804100036621,-4.945077896118164,-1.2694854736328125,0,-0.041503145594130264,-1.5128067507528997,35.092830657958984,4.181837403530963,34.836963653564446,2.560953011250882,34.836963653564446,-0.041503145594130264
2356,2005-12-27,35.34869384765625,35.53567123413086,35.181396484375,35.181396484375,1459554.0,0.0072910387933962095,-3.2352699744618754,100.0,75.9003400670257,61.16416436223514,-1.1414729604673326,-1.383525401150564,-4.1908777068515235,-5.289458385989832,41.840108370391974,0.442840576171875,0.3176438427902042,1.2817836761474624,-0.030617266554330058,2.5941846188492548,0.6255832047965626,1.9379841474983621,-1.9316633547802766,86.8055873350866,27.26854938060309,0.6562004713508969,12,-0.7921962738037109,-1.2301197052001953,-4.489932537078857,-5.063167572021484,-1.1809120178222656,1,-0.04788415151091319,1.0,35.092830657958984,-1.5128067507528997,35.092830657958984,4.181837403530963,34.836963653564446,-0.04788415151091319
2357,2005-12-28,35.220760345458984,35.4667854309082,35.122352600097656,35.279808044433594,1732472.0,-0.0036191861218020094,-1.6923203077244198,-0.3529505654870485,70.93024697131406,62.55911719522663,-0.8533554808693538,-1.1657750355142724,-3.92527160281594,-5.124360527171575,41.80728364899013,0.3444328308105469,0.419205445390773,1.058885002136229,-0.30042473708138573,2.418194741353844,0.3792301325274252,1.7385398717450329,-1.6342385932826176,74.3999404592082,12.92396593447014,0.6796548696088068,12,-0.6642627716064453,-1.1021862030029297,-4.2045440673828125,-4.861427307128906,-1.7713699340820384,2,-0.04749932063679596,-3.2352699744618754,35.34869384765625,1.0,35.092830657958984,-1.5128067507528997,35.092830657958984,-0.04749932063679596
2358,2005-12-29,35.21092224121094,35.52582931518555,35.03378295898437,35.5159912109375,1403170.0,-0.00027932685585296824,2.030353576882459,5.16648362297306,77.21532341262308,64.19083931613619,-0.6650761056973664,-1.12118853848024,-3.7759884930769267,-5.07436674308471,41.22675056653198,0.492046356201179,0.5255544176769433,0.9904932022094712,-0.44541635290553216,2.4264027573244746,0.27253842465196954,1.708447979766973,-1.4684685304782121,56.000330781833874,-9.25176371181319,0.717954777557502,12,-0.6544246673583984,-1.0923480987548828,-3.926541805267334,-4.82698822021484,-2.066600799560547,3,-0.060648414379894655,-1.6923203077244198,35.220760345458984,-3.2352699744618754,35.34869384765625,1.0,35.092830657958984,-0.060648414379894655
2359,2005-12-30,34.728713989257805,35.181396484375,34.50237274169922,35.181396484375,1766986.0,-0.013694848679332683,2.0,1.4838693542740191,70.31703475317545,65.71903717838629,-0.06643476146189897,-0.6498200215605223,-3.148180420378516,-4.550470841232219,39.8494956299776,0.7085494995117188,0.5694833881231887,0.49401550292967755,-0.9568151708842052,1.9448461767435603,-0.23139983397726382,1.219430839836619,-0.8428028766532307,21.904730261044154,-46.9569669289764,0.72541533690694,12,-0.16237640380858664,-0.5658550262451101,-3.370526313781731,-4.344779968261708,-1.4663009643554616,4,-0.016718614962075495,2.030353576882459,35.21092224121094,-1.6923203077244198,35.220760345458984,-3.2352699744618754,35.34869384765625,-0.016718614962075495
2360,2006-01-02,35.053466796875,35.053466796875,34.571258544921875,34.738555908203125,1161129.0,0.009351132544604068,2.0625060567884486,-0.6956551049988093,75.89044674736553,67.82086408504027,-0.19924177457903625,-0.9520807954657755,-3.3418136691631446,-4.826353274350964,38.336805818667386,0.482208251953125,0.6338906723315034,0.7734998703002915,-0.7217711367473711,2.2687708773479542,0.0258643667764602,1.521135373824123,-1.035574874548324,53.33348100401295,-21.485814422642832,0.7476355035238309,1,-0.22634315490722656,-0.8856868743896484,-3.61409139633178,-4.669532775878903,-1.7320098876953054,0,-0.03930381967418617,2.0,34.728713989257805,2.030353576882459,35.21092224121094,-1.6923203077244198,35.220760345458984,-0.03930381967418617
2361,2006-01-03,35.70296859741211,35.96867370605469,35.03378295898437,35.053466796875,3873712.0,0.018528889148134553,-1.7142754301345842,2.0624939432115514,77.26100805320712,69.83862935103639,-0.6329871711796429,-1.5484361841227567,-3.8305928847021207,-5.414540895750882,38.25112394156067,0.9348907470703196,0.6762709904240936,1.3388614654541016,-0.2791986493775198,2.956921580285723,0.5298314080382909,2.1478915228699123,-1.5636543301410981,81.87922431331332,6.444846339385904,0.8090300574158114,1,-0.5658550262451172,-1.2891654968261719,-4.194706439971924,-5.319034576416012,-2.7357864379882812,1,-0.05264613803632512,2.0625060567884486,35.053466796875,2.0,34.728713989257805,2.030353576882459,35.21092224121094,-0.05264613803632512
2362,2006-01-04,35.79153823852539,36.22454071044922,35.752174377441406,36.19501495361328,4269006.0,0.002480736045004983,1.042540557035522,-0.6212095405343498,77.77781040703681,72.37499614077205,-0.6391210228525992,-1.5359398583783133,-3.7493381876414986,-5.437201948494945,38.450116977191726,0.5215721130371094,0.7815129030568926,1.3132759094238295,-0.37138044614813737,2.9979322649957965,0.47094773163784254,2.1556040872098166,-1.4692880273760096,74.85712893393818,-1.3731121527419532,0.8423281777859836,1,-0.4280815124511719,-1.2202777862548828,-4.229150772094727,-5.407604217529293,-2.066600799560547,2,-0.0453670473135358,-1.7142754301345842,35.70296859741211,2.0625060567884486,35.053466796875,2.0,34.728713989257805,-0.0453670473135358
2363,2006-01-05,35.54551315307617,35.909629821777344,35.496307373046875,35.88994598388672,2433312.0,-0.006873833804225904,1.153840037371659,0.8536622261721298,70.95118089207891,73.36956921121273,-0.3151610089517689,-1.215023918578936,-3.3134938298043792,-5.124929841219938,39.03890071922751,0.41332244873046875,0.8766127671601467,0.9801584243774428,-0.73743228010823,2.6977491288631157,0.1213630721346064,1.8389537766202793,-0.9949880820108135,60.57135136092997,-13.570338469432457,0.8587953522428357,1,-0.18205642700195312,-0.9004459381103516,-3.8453521728515625,-5.161579132080075,-1.8304176330566406,3,-0.0589701077790693,1.042540557035522,35.79153823852539,-1.7142754301345842,35.70296859741211,2.0625060567884486,35.053466796875,-0.0589701077790693
2364,2006-01-06,35.48646545410156,35.52582931518555,35.24044418334961,35.47662734985352,2091477.0,-0.001661185723225378,5.444588017401042,-0.028563201204972116,74.59452890340239,74.53754668969212,-0.2172503998785018,-1.0550574484715725,-3.07091690352442,-5.005434065917338,39.42976992788589,0.3050689697265625,0.8952008058881304,0.8227012634277315,-0.8676081316883213,2.5130106585437844,-0.022453434130291328,1.6678559609857544,-0.7350585063101391,55.35696980604433,-20.00772159704968,0.8451546975580261,1,-0.12300872802734375,-0.8413982391357422,-3.476313591003418,-4.836824417114258,-1.4761390686035085,4,-0.06600105089306563,1.153840037371659,35.54551315307617,1.042540557035522,35.79153823852539,-1.7142754301345842,35.70296859741211,-0.06600105089306563
2365,2006-01-09,35.47662734985352,35.82106018066406,35.32901382446289,35.742332458496094,3820314.0,-0.00027723539445667633,1.3255776217220023,-27.00775494379544,72.8571555146017,74.19941507275611,-0.1645496308566976,-0.9244269490248556,-2.8995773189818337,-4.9366341458839536,40.32911042248539,0.4920463562011719,0.9430171282500908,0.7060888290405316,-0.9001386165914766,2.31231627467254,-0.09702489377546897,1.5092025518565322,-0.5484443505431642,37.190132948903745,-37.6012653355242,0.8031137228160031,1,-0.11317062377930398,-0.8315601348877024,-3.245055675506599,-4.625247955322273,-1.1317100524902415,0,-0.06241332647310738,5.444588017401042,35.48646545410156,1.153840037371659,35.54551315307617,1.042540557035522,35.79153823852539,-0.06241332647310738
2366,2006-01-10,35.13219451904297,35.56519317626953,34.92553329467773,35.42742156982422,2990457.0,-0.009708725336654012,1.241391755333394,1.1111079206926058,55.17245066679864,72.44854881669885,0.16309426340102107,-0.4503993216294049,-2.390825792658795,-4.538257791758944,41.130331854441316,0.639659881591804,0.9321257231664575,0.26472263336181356,-1.1650915071326864,1.6945367738563135,-0.4501844368854364,0.9796297036090635,1.09234619140625,15.909164324708927,-53.392873709310166,0.7149070702472485,1,0.23126220703125,-0.48712730407714844,-2.743166923522949,-4.236530303955078,-0.7577552795410227,1,-0.05154069179714316,1.3255776217220023,35.47662734985352,5.444588017401042,35.48646545410156,1.153840037371659,35.54551315307617,-0.05154069179714316
2367,2006-01-11,34.96489715576172,35.45694351196289,34.78776168823242,35.309329986572266,3114655.0,-0.004761938887437478,1.0923051233577643,1.1666709737440562,52.117280295157954,69.65987735920271,0.3243941226685152,-0.1872966108303018,-2.061572813954605,-4.3131995328803825,41.47061261297547,0.6691818237304688,0.9093758092661091,0.030506896972653408,-1.274603951207986,1.335617745153293,-0.6220485271176628,0.6830623210629696,1.2336634063720737,15.78933051334451,-47.85717826586058,0.6525554240903194,1,0.3985595703125,-0.31982994079589844,-2.575869560241699,-4.069232940673828,-0.4526824951171875,2,-0.057134874083526244,1.241391755333394,35.13219451904297,1.3255776217220023,35.47662734985352,5.444588017401042,35.48646545410156,-0.057134874083526244
2368,2006-01-12,35.053466796875,35.15187454223633,34.85664749145508,35.03378295898437,2296278.0,0.0025331017196681405,1.7272791345103429,-0.05714855301194873,49.31034436666503,67.32580064959045,0.2359536445826933,-0.1723172721307904,-1.997777578252112,-4.33787862124008,41.782466238130624,0.29522705078125,0.8196547007462698,0.04772968292236612,-1.1032530128005646,1.198712378645297,-0.5277616649390993,0.6232210307838315,1.0886618103027388,25.714264618474342,-33.28862845508755,0.5754913478614644,1,0.3444328308105469,-0.4083995819091797,-2.64229679107666,-4.157802581787109,-0.679027557373054,3,-0.03790008462240302,1.0923051233577643,34.96489715576172,1.241391755333394,35.13219451904297,1.3255776217220023,35.47662734985352,-0.03790008462240302
2369,2006-01-13,34.77791976928711,35.15187454223633,34.62046432495117,35.053466796875,3177576.0,-0.007860763934837256,1.2500100947289363,-13.99864341084766,44.96855039251063,63.8900343879399,0.5802321439094911,0.1782490275112707,-1.5658018720260571,-3.992952300740601,41.73048413267671,0.5314102172851562,0.7550616935434533,-0.269641494750978,-1.3136011493893136,0.7743181598873576,-0.7916213220701493,0.2523383325681934,1.310034161132819,13.114774933355363,-40.368307224157554,0.5219798273191688,1,0.6445827484130859,-0.13285255432128906,-2.1625499725341797,-3.8822555541992188,-0.6691856384277415,4,-0.03056031689986738,1.7272791345103429,35.053466796875,1.0923051233577643,34.96489715576172,1.241391755333394,35.13219451904297,-0.03056031689986738
2370,2006-01-16,35.014102935791016,35.07314682006836,34.52205276489258,34.836963653564446,2379579.0,0.006791181533303936,2.733357452966715,-0.6428640649011098,44.620283831840275,60.26328725223247,0.37758511522402216,0.04840582082211853,-1.6500559642748556,-4.159878278641941,41.48983955224186,0.5510940551757812,0.6764403223001949,-0.09939270019530966,-0.9281737097179743,0.729388309327355,-0.5137832049566384,0.3149978045660191,0.9858016183007905,47.170080416012986,-2.011265663108027,0.41439050476133094,1,0.3591938018798828,-0.3690357208251953,-2.364290237426758,-4.118438720703125,-1.239959716796875,0,-0.028667778584351877,1.2500100947289363,34.77791976928711,1.7272791345103429,35.053466796875,1.0923051233577643,34.96489715576172,-0.028667778584351877
2371,2006-01-17,34.472850799560554,34.81728363037109,34.325233459472656,34.669666290283196,3171481.0,-0.015458118039551438,1.0000000000000289,-1.1110776121973083,39.38552325266647,55.997477568413544,0.8113131005494196,0.6689069130402103,-0.9514658606923021,-3.5486705527980575,41.099215938617796,0.6888694763183594,0.638276027074447,-0.6691837310790945,-1.3480778356869507,0.009710373528761806,-1.0086307833830261,-0.3297366787751628,1.408825611395315,13.043742057700907,-31.586589182069677,0.33944705230392874,1,0.644580841064446,0.17221641540526633,-1.8082761764526438,-3.5771865844726634,-0.3739585876464986,1,-0.0037111378731377043,2.733357452966715,35.014102935791016,1.2500100947289363,34.77791976928711,1.7272791345103429,35.053466796875,-0.0037111378731377043
2372,2006-01-18,34.17761993408203,34.36459732055664,33.636367797851555,33.99064254760742,3550899.0,-0.008564155810469987,1.5964976707810787,-0.9500135674691541,36.43410619773955,52.16224704682029,0.9538407005152578,0.9615055857623815,-0.5415954713629532,-3.1903045223703828,39.53767416916193,0.8364830017089986,0.5371071132582159,-0.9314474105834947,-1.7267695620656696,-0.13612525910131978,-1.3291084863245786,-0.5337863348424108,1.5484121817255172,35.71426773492847,-7.168933379000691,0.39766107574108656,1,0.5510940551757812,0.6249027252197266,-1.4761419296264648,-3.2819557189941406,-0.3247528076171875,2,0.005758718886789582,1.0000000000000289,34.472850799560554,2.733357452966715,35.014102935791016,1.2500100947289363,34.77791976928711,0.005758718886789582
2373,2006-01-19,34.03000640869141,34.403961181640625,33.951278686523445,34.138256072998054,3912330.0,-0.004319011261618488,-2.407405280461664,-0.57894522085076,39.94335926347297,48.31211708682814,0.965393597043068,1.1020677579997837,-0.28503913078068166,-2.9811874414473323,37.841146638949496,0.4526824951171804,0.36117636858170954,-1.038713073730463,-1.9634975865667101,-0.11392856089421599,-1.5011053301485902,-0.576320817312336,1.4452659889614168,25.974058663767774,-18.754659747808557,0.4623922564181246,1,0.6987075805663991,0.8709259033203054,-1.109567165374763,-3.1343421936035227,-0.1476135253906321,3,0.014170089954198772,1.5964976707810787,34.17761993408203,1.0000000000000289,34.472850799560554,2.733357452966715,35.014102935791016,0.014170089954198772
2374,2006-01-20,33.87255096435547,34.10873413085937,33.76430130004883,34.00048446655273,5342042.0,-0.004626958997449027,1.0000000000000413,1.1818374035309631,32.14285714285715,43.78830615663429,0.9720626014363702,1.2262879242064528,-0.04931501260496418,-2.7683335156098607,35.7913667216062,0.34443283081053977,0.1546849917615063,-1.1351545333862276,-2.203168827141333,-0.06714023963112226,-1.6691616802637839,-0.6011473865086714,1.3820528813212078,16.43837798658187,-26.078213570225117,0.5340071468775536,1,0.7282295227050781,1.02838134765625,-0.8684635162353516,-2.976886749267578,0.2558631896972585,4,0.014816961252036132,-2.407405280461664,34.03000640869141,1.5964976707810787,34.17761993408203,1.0000000000000289,34.472850799560554,0.014816961252036132
2375,2006-01-23,33.636367797851555,33.852867126464844,33.173843383789055,33.508434295654304,3690259.0,-0.006972700897326933,1.4210547791492654,-0.9999999999999445,14.285770792158146,39.24534172611868,1.0278415493072686,1.420596631155398,0.24560551950848009,-2.4844766597362558,33.93258898388897,0.6987075805664134,-0.01955221627417103,-1.2985145568847756,-2.5284367295619674,-0.06859238420758373,-1.9134756432233715,-0.6835534705461797,1.424047722086108,28.143670877261396,-9.005763666407265,0.6149610863385953,1,0.6790256500244212,1.0628242492675852,-0.46990442276000266,-2.7407035827636648,-0.38379669189452414,0,0.014043321676307174,1.0000000000000413,33.87255096435547,-2.407405280461664,34.03000640869141,1.5964976707810787,34.17761993408203,0.014043321676307174
2376,2006-01-24,33.656051635742195,33.82334518432617,33.57732391357422,33.656051635742195,3663397.0,0.0005851951081321527,-2.124963659269027,0.0,12.195210895894334,34.80955623731162,0.8680291406620384,1.3361052260061115,0.28451252032708396,-2.458873850727347,31.609428599733132,0.24602127075195312,-0.21530872025037695,-1.1941986083984304,-2.532404932652298,0.14400771585543737,-1.8633017705253607,-0.5250954462715001,1.1402437851346647,39.20016869891059,6.538755915822449,0.6691031621269325,1,0.5068073272705007,1.043140411376946,-0.4280824661254954,-2.760387420654304,-0.11809158325196023,1,0.0035087770998822876,1.4210547791492654,33.636367797851555,1.0000000000000413,33.87255096435547,-2.407405280461664,34.03000640869141,0.0035087770998822876
2377,2006-01-25,33.54779815673828,33.783981323242195,33.00654983520508,33.675731658935554,8662152.0,-0.003216464015908249,3.51427052530138,-100.0,12.820596558437245,30.75513981417519,0.8427520500750418,1.383532745260382,0.45130693932679833,-2.3188596421217156,29.579295352985348,0.7774314880371165,-0.41548118949825863,-1.21880397796631,-2.664337597910844,0.2267296419782241,-1.9415707879385806,-0.4960371679940394,1.021353978946287,38.7322117366368,9.204602046674282,0.7227668099722674,1,0.5314140319824219,1.0677471160888672,-0.23864126205444336,-2.6521339416503906,0.25586700439452414,2,0.016427130406622137,-2.124963659269027,33.656051635742195,1.4210547791492654,33.636367797851555,1.0000000000000413,33.87255096435547,0.016427130406622137
2378,2006-01-26,33.07543563842773,33.07543563842773,32.50465774536133,33.03607177734375,12684514.0,-0.014080283782072156,28.000096908625284,-0.3076900140142996,11.111206823353413,26.993212750935502,1.1231331841804675,1.7789128023930445,0.9627003826943579,-1.8171607180097524,27.88019067163964,1.0431404113769531,-0.5367130593927953,-1.5843921661377038,-3.197499920550868,0.02871558827546039,-2.390946043344286,-0.7778382889311217,1.2437001291801195,35.582962147353214,8.937486107210976,0.8065538772065832,1,0.7134666442871165,1.2891635894775462,0.5486311912536692,-2.027236938476559,0.18697738647461648,3,0.023504799650586605,3.51427052530138,33.54779815673828,-2.124963659269027,33.656051635742195,1.4210547791492654,33.636367797851555,0.023504799650586605
2379,2006-01-27,34.14809799194336,34.403961181640625,33.262413024902344,33.39034652709961,7528308.0,0.032430785349033764,-1.2524217767976094,19.249927318542092,34.04256099058507,25.81791021301826,-0.053936726042543626,0.6962172835435112,-0.06686210573865026,-2.8585082052343864,26.691565253147754,1.3285255432128977,-0.6196891058069909,-0.4826990127563491,-2.1114098576802434,1.1460118321675452,-1.2970544352182927,0.3316564097055945,-1.6434402465820312,86.52857754006399,58.68812146326144,0.8143554224619468,1,-0.48712730407714844,0.21650123596191406,-0.45514488220214844,-3.0851383209228516,-2.2535781860351562,4,-0.007780963633912119,28.000096908625284,33.07543563842773,3.51427052530138,33.54779815673828,-2.124963659269027,33.656051635742195,-0.007780963633912119
2380,2006-01-30,33.675731658935554,33.96112060546875,33.616687774658196,33.90207290649414,4199127.0,-0.01383287388712695,-1.0000221508472287,-0.29870116794199625,33.02752293578004,25.111465733364216,0.23313302604264408,1.1173626918755772,0.4265549364815584,-2.356784466714945,25.43870504006438,0.5314102172851634,-0.7199673172311023,-0.8861785888671818,-2.5556514135520985,0.7832942358177348,-1.7209150012096401,-0.05144217652472349,-1.1710739135742259,61.65807375509939,30.97376327032424,0.8347364123424578,1,-0.22142219543457742,0.6888675689697195,0.36165618896483664,-2.406110763549812,-1.741847991943363,0,0.013442395244798178,-1.2524217767976094,34.14809799194336,28.000096908625284,33.07543563842773,3.51427052530138,33.54779815673828,0.013442395244798178
2381,2006-01-31,33.82334518432617,33.833187103271484,33.616687774658196,33.75445938110352,5166157.0,0.004383379903535101,3.888793177707112,-0.3043448950011579,36.63593873229193,25.133891570536704,-0.01821759195127015,0.866118743050265,0.2980171122379289,-2.459742315376001,23.181369303701622,0.21649932861328836,-0.7886288854265828,-0.6445838928222685,-2.254142686290095,0.9649749006455579,-1.4493632895561817,0.16019550391164472,-1.2807013702392567,69.43005597610721,35.33891475900417,0.8047793967339131,1,-0.3690357208251953,0.5412540435791016,0.3370542526245117,-2.5537242889404297,-2.6275329589843714,1,-0.01687515162260289,-1.0000221508472287,33.675731658935554,-1.2524217767976094,34.14809799194336,28.000096908625284,33.07543563842773,-0.01687515162260289
2382,2006-02-01,34.167781829833984,34.266189575195305,33.636367797851555,33.833187103271484,4358406.0,0.010183399768140866,1.3703788781531938,4.857237789345944,40.217412371438144,25.164341915866164,-0.40699656889826485,0.41507836356220196,-0.008354606013931232,-2.758481253245666,20.477407075373797,0.62982177734375,-0.8746743556249754,-0.21895942687988423,-1.706595883955103,1.2686770301953345,-0.9627776554174972,0.5248588016577287,-1.5879116683959964,87.56494895469089,50.24901309680473,0.7438182285376103,2,-0.7134723663330078,0.19681739807128906,0.1697540283203125,-2.7702293395996094,-2.1748523712158203,2,-0.018433206477390218,3.888793177707112,33.82334518432617,-1.0000221508472287,33.675731658935554,-1.2524217767976094,34.14809799194336,-0.018433206477390218
2383,2006-02-02,33.449390411376946,34.325233459472656,33.370662689208984,34.197303771972656,4858578.0,-0.02102540404978137,-1.1086893320468363,-2.2352813754104552,36.63367552622329,25.663321736240178,0.24627122964876236,1.02071433972079,0.7418077940402341,-1.9973199300414386,18.24213705370815,0.9545707702636719,-0.9205658479284864,-0.8325447082519588,-2.270981971178422,0.6058925546745044,-1.551763339715194,-0.11332607678872364,-0.833038429534902,16.379281537175654,-23.006608333631842,0.7192186314632321,2,0.004919052124030543,0.9152088165283274,0.8881454467773509,-2.051837921142571,-1.2891654968261648,3,0.010591366401564217,1.3703788781531938,34.167781829833984,3.888793177707112,33.82334518432617,-1.0000221508472287,33.675731658935554,0.010591366401564217
2384,2006-02-03,33.14432144165039,33.557640075683594,32.82941055297852,33.36082077026367,4567368.0,-0.009120314779272998,1.3870979842944797,0.2894711339838084,31.445331427464012,27.569939584607496,0.4885542345699889,1.2029972817555858,1.073854414015372,-1.6632342333246015,16.693644852093954,0.728229522705071,-0.9401471557099228,-1.0205064773559585,-2.4270493075036157,0.3860363527916988,-1.723777892429787,-0.31723506228212983,-0.4922172758123722,21.05268526806739,-16.631905862478018,0.70327141507383,2,0.30998802185058594,1.2202777862548828,1.1932144165039062,-1.7467689514160156,-0.4920501708984446,4,0.003562950699106837,-1.1086893320468363,33.449390411376946,1.3703788781531938,34.167781829833984,3.888793177707112,33.82334518432617,0.003562950699106837
2385,2006-02-06,33.262413024902344,33.616687774658196,33.11479949951172,33.321456909179695,2230116.0,0.003562950699106837,-1.8333584580596132,0.27272086548968993,36.88700664433432,30.313472445545273,0.34848572397941524,0.9597224240392421,0.9868896713233397,-1.7453567873172062,14.727820752652532,0.5018882751464773,-0.9714202304819324,-0.7917041778564453,-2.1092473957576416,0.525839040044751,-1.45047578680704,-0.1329325689058507,-0.5752717187482759,28.947442243592842,-11.364371973549968,0.6587716089505979,2,0.1918964385986328,1.1021862030029297,1.1021852493286133,-1.8648605346679688,-0.21650314331053977,0,-0.04112429299612297,1.3870979842944797,33.14432144165039,-1.1086893320468363,33.449390411376946,1.3703788781531938,34.167781829833984,-0.04112429299612297
2386,2006-02-07,33.321456909179695,33.51827621459961,32.97702407836914,33.36082077026367,4100862.0,0.0017750932331082048,2.0555501717436013,0.6666882026099558,40.22472360338277,33.35837545053922,0.2648389313424744,0.7990340064325778,0.9523691534299203,-1.7711800477725745,13.56317983754918,0.5412521362304688,-0.9630249695755282,-0.6421234130859332,-1.8950124948939333,0.6107656687220668,-1.2685679539899368,-0.01567887218192965,-0.5999792055158935,32.8946932196951,-7.668262499217363,0.6264445409040016,2,0.13285255432128196,1.0431423187255788,1.175994873046868,-1.9239044189453196,-0.39363861083985086,1,-0.041642034019384155,-1.8333584580596132,33.262413024902344,1.3870979842944797,33.14432144165039,-1.1086893320468363,33.449390411376946,-0.041642034019384155
2387,2006-02-08,32.96718215942383,33.11479949951172,32.51449966430664,32.96718215942383,3972835.0,-0.010632030607829357,3.066594309636406,-0.0,38.41201234774324,36.391798286582535,0.5901528917052019,1.0497947523235496,1.3221629884958546,-1.3739368700827583,12.80411330355549,0.806957244873054,-0.8912025843748026,-0.8965124130249009,-2.131685797937429,0.3386609718876272,-1.514099105481165,-0.27892572056863685,1.4367790222167969,24.999947332163405,-16.68928246374738,0.6175866924562634,2,0.4920482635498047,1.3974170684814453,1.8082761764526367,-1.353128433227539,-0.5018882751464844,2,-0.053731311505969104,2.0555501717436013,33.321456909179695,-1.8333584580596132,33.262413024902344,1.3870979842944797,33.14432144165039,-0.053731311505969104
2388,2006-02-09,33.724937438964844,33.843029022216804,32.93766021728516,33.321456909179695,5372031.0,0.022985139460104165,1.830765010376598,100.0,48.57685902754486,38.00672029068918,-0.07351226799303134,0.19753382953829401,0.565892500871712,-2.076338844248209,11.6195704922924,0.9053688049316406,-0.7960528591295315,-0.07233066558838175,-1.1737459479092465,1.029084616732483,-0.6230383067488177,0.47837697557205416,0.641234512329099,91.11110473029188,44.31818877373222,0.5507076411604325,2,-0.3050708770751953,0.4822063446044922,1.2424211502075195,-1.982950210571289,-1.2498016357421875,3,-0.05135689231392215,3.066594309636406,32.96718215942383,2.0555501717436013,33.321456909179695,-1.8333584580596132,33.262413024902344,-0.05135689231392215
2389,2006-02-10,33.71509552001953,34.266189575195305,33.616687774658196,33.76430130004883,5287940.0,-0.00029182912386793713,-4.280045896453574,-0.12195329488513025,50.793650793650855,39.98073449711927,-0.14701078286072544,0.1303522728882598,0.5641282104624281,-2.008439072787219,10.741616730651625,0.6495018005371094,-0.6975906822179496,-0.02903137207031392,-1.0291254825344822,0.9710627383938544,-0.5290784273024016,0.4710156831617738,0.6140429855346667,68.53929158636338,18.58649923062702,0.5000470552320846,2,-0.2952289581298828,0.44776344299316406,1.2891664505004883,-1.9731082916259766,-1.1021842956542969,4,-0.04611793564533995,1.830765010376598,33.724937438964844,3.066594309636406,32.96718215942383,2.0555501717436013,33.321456909179695,-0.04611793564533995
2390,2006-02-13,34.010326385498054,34.04968643188477,33.14432144165039,33.724937438964844,5327381.0,0.00875663737340493,3.973043195842651,-5.799906969532667,53.38345864661653,41.84157004315534,-0.4355956311946301,-0.2571173126252333,0.2699999555549297,-2.260904688907466,10.138251798675622,0.9053649902343821,-0.5230303422112073,0.3163883209228615,-0.49905973054453057,1.1318363723902536,-0.09133570481083098,0.724112346656554,0.28251934323119343,85.39335140844379,32.672597295406405,0.40772402573369476,2,-0.5904598236084055,0.15253257751464133,0.9939355850219656,-2.2683391571044993,-1.5647125244140696,0,-0.03993066986046867,-4.280045896453574,33.71509552001953,1.830765010376598,33.724937438964844,3.066594309636406,32.96718215942383,-0.03993066986046867
2391,2006-02-14,34.34491729736328,34.354759216308594,33.843029022216804,34.04968643188477,5078927.0,0.009837921226415913,2.249960631351935,1.0344859850560224,57.29731239872602,43.739336712853984,-0.7693236279788778,-0.6343052675060008,-0.05545332651930579,-2.5437510097724854,9.755651422504707,0.5117301940917898,-0.48205951852674644,0.6573759078979506,-0.13399722331121922,1.4487490391071205,0.2616893422933657,1.0530624735025356,-1.8304176330566406,99.46518854176816,43.11710795240149,0.395686565604586,2,-0.9102878570556641,-0.30999183654785156,0.6593446731567383,-2.5635671615600586,-1.1317100524902273,1,-0.037822406282841836,3.973043195842651,34.010326385498054,-4.280045896453574,33.71509552001953,1.830765010376598,33.724937438964844,-0.037822406282841836
2392,2006-02-15,34.374439239501946,34.44332504272461,34.05952835083008,34.42364501953125,4213198.0,0.0008595723752384821,7.666925097988543,-0.16666882017756351,62.941143385281435,46.66238869719378,-0.8565207263693324,-0.683362309007741,-0.05880907556717574,-2.5307306815538197,10.047023461789625,0.38379669189453125,-0.3947201331987529,0.6770568847656193,-0.14430323118341448,1.4984170007146531,0.2663768267911024,1.0877369427401362,-1.8231343841552672,95.42489124679138,34.94444420092742,0.4106800579745167,2,-0.895526885986321,-0.39363861083983664,0.6298227310180735,-2.366746902465813,-0.17713546752928977,2,-0.04208420480936004,2.249960631351935,34.34491729736328,3.973043195842651,34.010326385498054,-4.280045896453574,33.71509552001953,-0.04208420480936004
2393,2006-02-16,34.51221466064453,34.62046432495117,34.14809799194336,34.52205276489258,3825319.0,0.0040080776353221825,3.571407475772958,0.19993797968831906,54.45783987812407,49.219334080600454,-0.9249481094089376,-0.8254825318721117,-0.1777954803167745,-2.6197025484616177,10.501418092318277,0.4723663330078125,-0.33042619407861906,0.7907218933105469,-0.0973500307457087,1.6787938173668024,0.34668593128241554,1.2347578553386782,-1.8852289978027343,92.66672179697231,34.015496794773824,0.4440359620281285,2,-0.944732666015625,-0.6839485168457031,0.4920473098754883,-2.5045223236083984,0.3444328308105469,3,-0.059310038387694664,7.666925097988543,34.374439239501946,2.249960631351935,34.34491729736328,3.973043195842651,34.010326385498054,-0.059310038387694664
2394,2006-02-17,34.374439239501946,34.7188720703125,34.187461853027344,34.246505737304695,4617336.0,-0.003992077080457457,-3.320034732451584,-13.003877471886884,59.31756073440845,51.71161786838647,-0.6641754405091262,-0.6832074195252673,-0.01324427005538098,-2.437357586244122,10.721689604109647,0.5314102172851562,-0.3099332030887254,0.6278520584106388,-0.3054067143571757,1.5611108311784534,0.16122267202673157,1.0944814447945461,-1.627844856933585,78.12500757100345,19.033975136578775,0.4666293863839061,2,-0.7577533721923757,-0.5461730957031179,0.6470441818237376,-2.366746902465813,-0.1476135253906179,4,-0.05525336495079969,3.571407475772958,34.51221466064453,7.666925097988543,34.374439239501946,2.249960631351935,34.34491729736328,-0.05525336495079969
2395,2006-02-20,34.10873413085937,34.384281158447266,33.970962524414055,34.246505737304695,1951270.0,-0.007729729255837259,-1.0000184590393573,-1.0769001401439526,53.68957521036284,53.20771249138426,-0.29703070976930945,-0.40085117955803895,0.28241164912324024,-2.131475280037108,9.979912362859864,0.41331863403321023,-0.21196209571043312,0.3385286331176687,-0.6068158937373482,1.2838731599726856,-0.13414363030983623,0.8112008965451736,-1.2043575332714767,30.337068864138832,-26.312374620486604,0.4726722634275079,2,-0.4920482635497976,-0.31983184814452414,0.9250507354736399,-1.6975631713867116,-0.5707740783691335,0,-0.043854541794349666,-3.320034732451584,34.374439239501946,3.571407475772958,34.51221466064453,7.666925097988543,34.374439239501946,-0.043854541794349666
2396,2006-02-21,33.77414321899414,34.33507537841797,33.36082077026367,34.17761993408203,4546116.0,-0.00980953765629522,1.7123369140987994,2.9285912061133317,44.897959183673485,53.92837325093206,0.12128061870787121,-0.060037686145975044,0.6484416699121169,-1.766572902635673,9.418437103317892,0.9742546081542969,-0.057356050786076196,-0.001966857910154829,-0.945783234341782,0.9418495185214724,-0.4738750461259684,0.46994133030565877,-0.7246069835882807,30.434965801042118,-21.38252412610438,0.4719081882158132,2,0.0541229248046875,-0.11317253112792969,1.2350387573242188,-1.3236083984375,-1.5351905822753906,1,-0.039335693855973464,-1.0000184590393573,34.10873413085937,-3.320034732451584,34.374439239501946,3.571407475772958,34.51221466064453,-0.039335693855973464
2397,2006-02-22,34.098892211914055,34.12841415405273,33.469070434570305,33.656051635742195,3849309.0,0.009615314023340815,1.6274721432589712,-1.097561667407239,59.374982793195684,55.12816478044882,-0.02911484891666305,-0.3598319751807466,0.34559450438146655,-2.0449867032054883,8.090259496470201,0.6593437194824219,0.06526405438398797,0.29522743225096804,-0.6526928580806768,1.2431477225826129,-0.17873271291485793,0.769187577416794,-0.9158091097156671,54.34783219336755,-1.8717030804025683,0.4739601451658231,2,-0.16729545593261008,-0.48712730407714133,0.7823572158813548,-1.6483573913574148,-1.5351867675781108,2,-0.025974009992369984,1.7123369140987994,33.77414321899414,-1.0000184590393573,34.10873413085937,-3.320034732451584,34.374439239501946,-0.025974009992369984
2398,2006-02-23,33.852867126464844,34.39412307739258,33.59700393676758,34.197303771972656,3005013.0,-0.007215046281276338,1.1599942113478257,-0.7777892633175082,60.40457408919855,56.19604514662078,0.26481340153169697,-0.05541870706047547,0.6111141524675006,-1.7499726208899204,5.995343552328405,0.797119140625,0.16419097910073077,0.010330772399903765,-0.8734421643545858,0.8941037091543933,-0.43155569597734456,0.4522172407771521,-0.5469209068173271,36.2317944972683,-23.426680260680925,0.44188646837724554,2,0.07872962951660156,-0.2411022186279297,0.9127511978149414,-1.4023323059082031,-1.3186836242675781,3,0.010174519169117824,1.6274721432589712,34.098892211914055,1.7123369140987994,33.77414321899414,-1.0000184590393573,34.10873413085937,0.010174519169117824
2399,2006-02-24,33.88239288330078,34.03000640869141,33.59700393676758,34.00048446655273,2627027.0,0.0008721789125167856,3.888941531172295,0.3428542949541281,59.34716394287397,56.858679068427165,0.29224735149503545,-0.11159246878912654,0.5916760363892237,-1.7287404037322176,5.968307878620852,0.43300247192383523,0.3134732430685929,0.05314178466797159,-0.819205325858114,0.9254888951940572,-0.38303177059506766,0.48931533993101084,-0.46341259560006876,50.47623618361305,-12.527194275840749,0.4361735552630413,2,0.1574535369873047,-0.2706279754638672,0.9324302673339844,-0.9939355850219727,-1.0136184692382812,4,0.028754008357965377,1.1599942113478257,33.852867126464844,1.6274721432589712,34.098892211914055,1.7123369140987994,33.77414321899414,0.028754008357965377
2400,2006-02-27,34.12841415405273,34.14809799194336,33.86270904541016,33.96112060546875,2248537.0,0.007261035889622791,1.7619012459620909,-1.4166424395128978,61.516826711063004,57.327513992020165,0.07234639122815167,-0.33936020853380455,0.3667403946707921,-1.9225292055216414,5.875328976888892,0.285388946533196,0.36400079044712186,0.2765289306640568,-0.6025117281404135,1.1555695894685272,-0.16299139873817836,0.716049260066292,-0.6054425237430721,74.28546113691168,7.164756246524078,0.43952032940223673,2,-0.08856773376464133,-0.5166492462158132,0.6224422454834055,-1.072660446166985,-1.3777313232421733,0,0.002883566743370425,3.888941531172295,33.88239288330078,1.1599942113478257,33.852867126464844,1.6274721432589712,34.098892211914055,0.002883566743370425
2401,2006-02-28,33.25257110595703,34.03000640869141,33.25257110595703,33.96112060546875,4081434.0,-0.025663162786943916,-1.1944417525384874,-4.235366548854358,53.54524664089387,56.283525464865996,0.8682510176807341,0.5180922482336001,1.2472642337855788,-1.00184474707374,6.074884194676239,0.875843048095696,0.3832395611125463,-0.5707754135131822,-1.4898662691440592,0.34831544211769483,-1.0303208413286242,-0.11122998569774012,1.4663009643554688,0.0,-69.45591648358995,0.45954542781544,2,0.7331504821777344,0.3591938018798828,1.2547216415405273,0.29030895233154297,-0.26570510864258523,1,0.008582462559777237,1.7619012459620909,34.12841415405273,3.888941531172295,33.88239288330078,1.1599942113478257,33.852867126464844,0.008582462559777237
2402,2006-03-01,33.537960052490234,33.71509552001953,33.11479949951172,33.31161880493164,4472148.0,0.008582462559777237,1.0678037370896953,-0.3194430984914559,47.36843235558456,55.495813517917156,0.5048162060109931,0.19299424395991593,0.9398298963950396,-1.2324209442509613,6.654719024332446,0.6002960205078125,0.37038476097851003,-0.2538953781127944,-1.1664319219514283,0.6586411657258395,-0.7101636500321078,0.20237289380651902,1.151585998535154,33.07689784624009,-32.25015822986185,0.45626827191931685,3,0.378875732421875,0.07380485534667969,0.8930654525756836,0.15253448486328125,-0.38379669189453836,2,-0.038732451638036736,-1.1944417525384874,33.25257110595703,1.7619012459620909,34.12841415405273,3.888941531172295,33.88239288330078,-0.038732451638036736
2403,2006-03-02,33.803665161132805,34.33507537841797,33.488754272460945,33.488754272460945,5118391.0,0.007922518490293351,-4.3749878864233,1.3913102099975776,51.162804674056034,54.58972951121134,0.1430800139155437,-0.04723014391776559,0.6547123852687875,-1.4402689784993257,6.8675447568779955,0.8463211059570241,0.30842669815753965,-0.005904006958012076,-0.9040911441428605,0.8922831302268364,-0.4549975755504363,0.44318956163441214,0.8228910278320356,56.45163307157447,-8.119247162632028,0.44909356859242383,3,-0.04920387268065696,-0.19190025329589133,0.5437135696411204,0.049204826354987574,-0.9053688049316335,3,-0.0366812211304991,1.0678037370896953,33.537960052490234,-1.1944417525384874,33.25257110595703,1.7619012459620909,34.12841415405273,-0.0366812211304991
2404,2006-03-03,33.262413024902344,34.010326385498054,32.89829635620117,33.803665161132805,4742211.0,-0.01601164056176929,1.3298965776306968,-1.7187469716058308,40.776681673417144,53.154963562661806,0.5699377109435275,0.5305229233923754,1.1616138599176011,-0.8416770129397548,6.666395954418128,1.112030029296882,0.19328109334652765,-0.5530607223510771,-1.434225461123269,0.32810401642111486,-0.9936430917371766,-0.11247835296497755,1.3036728964843718,25.342565771831683,-35.08273449068378,0.440582369386096,3,0.38379669189453125,0.35427284240722656,0.8143377304077148,0.7282304763793945,0.12793350219726562,4,-0.02189346642289236,-4.3749878864233,33.803665161132805,1.0678037370896953,33.537960052490234,-1.1944417525384874,33.25257110595703,-0.02189346642289236
2405,2006-03-06,31.894519805908203,33.03607177734375,31.41231346130371,32.858932495117195,16097495.0,-0.04112429299612297,1.4626815587511246,1.781817797386671,25.91875860838276,51.04616349874061,1.7776535269853326,1.8874533008556824,2.478553142384719,0.5766553095595697,7.053167998500665,1.8500995635986328,0.0815400930034258,-1.8525592803955107,-3.064671395176738,-0.6404471656142832,-2.458615337786121,-1.2465032230049005,2.571498741567382,16.498310785457026,-37.37812293445954,0.6060560573906122,3,1.0086984634399414,1.1710729598999023,2.118265151977539,2.204374313354492,0.9840965270996023,0,0.030546144418635235,1.3298965776306968,33.262413024902344,-4.3749878864233,33.803665161132805,1.0678037370896953,33.537960052490234,0.030546144418635235
2406,2006-03-07,31.93388366699219,32.101181030273445,31.58945083618164,31.737064361572266,5269349.0,0.0012341888613947027,-1.0800080628280657,-0.20408203627158417,26.061786607738142,47.344697255911996,1.620175712549024,1.8327731442432516,2.3793936991658917,0.5909856331503498,7.28654143025601,0.511730194091804,-0.05342957103829349,-1.7438167572021435,-3.193973218098545,-0.29366029630574175,-2.4688949876503408,-1.0187385267539462,2.287838473589641,17.84511432951214,-29.504405739519864,0.7250782304482009,3,0.9693346023559535,1.1317090988159144,1.975570678710934,2.4307155609130824,0.8069572448730433,1,0.025577821111142596,1.4626815587511246,31.894519805908203,1.3298965776306968,33.262413024902344,-4.3749878864233,33.803665161132805,0.025577821111142596
2407,2006-03-08,31.1958122253418,32.111019134521484,31.08756256103516,31.983089447021484,7777290.0,-0.02311248607739136,-1.039211960446016,-3.99999999999991,20.898081440850675,42.955086961651126,2.126793900418246,2.5627260072913707,3.051984558824312,1.3879610416838624,7.118897143697708,1.0234565734863246,-0.17492699543944923,-2.3933197021484354,-4.198987714998413,-0.5876516892984576,-3.2961537085734243,-1.4904856957234465,2.8011572208977817,3.3333098402943246,-36.702421023083865,0.9028340064249888,3,1.515506744384762,1.7074050903320277,2.7136421203613246,3.168787002563473,1.8402595520019496,2,0.05741327582801925,-1.0800080628280657,31.93388366699219,1.4626815587511246,31.894519805908203,1.3298965776306968,33.262413024902344,0.05741327582801925
2408,2006-03-09,31.992929458618164,32.0716552734375,31.510723114013672,31.609132766723636,6477479.0,0.025552058959658286,1.0727349614124115,-0.487498788642308,31.269346129693872,39.835329426853335,1.1600954741946339,1.7172418828033784,2.1976164077265636,0.6545095661255544,8.043727457631203,0.8758430480956996,-0.22120691614448873,-1.5096020698547363,-3.449026955985339,0.4298228162758626,-2.479314512920034,-0.5398896267894386,1.7130992991009748,30.9763960401207,-4.066093861234403,0.9697124430653,3,0.7183895111083984,0.9102878570556641,1.916524887084961,2.3716697692871094,0.7872753143310547,3,0.036296579326364986,-1.039211960446016,31.1958122253418,-1.0800080628280657,31.93388366699219,1.4626815587511246,31.894519805908203,0.036296579326364986
2409,2006-03-10,32.16022491455078,32.20943069458008,31.727224349975586,31.93388366699219,3668665.0,0.005229138399126754,1.9696823756049429,0.5897425703210378,34.43394903938392,36.826120796666764,0.8077653485859884,1.5046299275603303,1.989379023462206,0.5568987305421302,9.263870930334106,0.4822063446044922,-0.36331197786350344,-1.2645630836486816,-3.290823558813244,0.7616973915158844,-2.277693321230963,-0.2514328460664004,1.2839572234999608,55.050412106736545,18.610798730348492,1.0131302375822824,3,0.5510940551757812,0.7429924011230469,1.7492294311523438,2.204374313354492,0.9939384460449148,4,0.022949822136239195,1.0727349614124115,31.992929458618164,-1.039211960446016,31.1958122253418,-1.0800080628280657,31.93388366699219,0.022949822136239195
2410,2006-03-13,32.652271270751946,32.94750213623047,32.17006683349609,32.475135803222656,6272027.0,0.01529984188569955,1.025633507437115,0.7826035662520455,41.257638255546574,35.46083097607263,0.0942156682087969,0.9545659468496197,1.4507948713184433,0.12757783304821402,9.799940458608361,0.7872772216796875,-0.49157752252433795,-0.7046139717102093,-2.7392579154335976,1.330029972013179,-1.7219359435719,0.31270800015148126,0.5562489095972367,84.12685716160854,44.989161525407965,1.0173219718616935,3,0.05904769897461648,0.2509460449218821,1.257183074951179,1.7123279571533274,1.1218719482421946,0,0.02260410157160453,1.9696823756049429,32.16022491455078,1.0727349614124115,31.992929458618164,-1.039211960446016,31.1958122253418,0.02260410157160453
2411,2006-03-14,33.045909881591804,33.08527374267578,32.38656616210937,32.475135803222656,5267290.0,0.01205547410701735,1.151518533092943,3.2222461505331723,41.88163545489472,34.85118687599598,-0.3708159475250241,0.48340349002978655,0.9932944832475172,-0.1908244822283578,10.695249578197814,0.6987075805664134,-0.6184178793952739,-0.24602499008177858,-2.2301760462192135,1.7381260660556528,-1.238100518150496,0.7460505379869389,-1.9583473205566442,98.02955194696113,58.303596826646356,0.9920755280687158,3,-0.3345909118652415,-0.14269256591797586,0.863544464111321,1.3186893463134695,1.3974151611328054,1,-0.00506245853672771,1.025633507437115,32.652271270751946,1.9696823756049429,32.16022491455078,1.0727349614124115,31.992929458618164,-0.00506245853672771
2412,2006-03-15,32.927818298339844,33.05575180053711,32.21927261352539,32.97702407836914,6010284.0,-0.0035735612569028907,7.0951730502999535,-0.08620885547201229,42.72446229139113,33.913593277922104,-0.3893153832821312,0.5139094264680537,1.041980062146834,0.004937511091753777,11.73241571165693,0.8364791870117188,-0.7915852099573826,-0.2917855262756319,-2.214294456085952,1.630723403534688,-1.253039991180792,0.669468938629528,-1.8003015136718723,89.99997577278751,47.77352295975156,0.9612544649051602,3,-0.3788738250732351,-0.024600982666015625,0.9816360473632812,1.4367809295654297,1.7910537719726562,2,-0.005678401914773534,1.151518533092943,33.045909881591804,1.025633507437115,32.652271270751946,1.9696823756049429,32.16022491455078,-0.005678401914773534
2413,2006-03-16,32.465293884277344,33.00654983520508,32.248794555664055,32.94750213623047,4381715.0,-0.014046615839283239,1.524573287749601,9.799829444142956,39.56519687374999,33.77898385573687,-0.15265755076603682,0.8592764802928485,1.4362242335904156,0.5528163499537442,12.594215376916368,0.7577552795410227,-0.8900338955638532,-0.6519639015197782,-2.5012789530506794,1.1973511500111265,-1.5766214272852324,0.2726936242456759,-1.2986219604492177,54.347768075965334,12.621030697835032,0.9246575257654522,3,-0.378875732421875,0.4379234313964844,1.4466209411621094,1.8993053436279297,2.086284637451179,3,0.01758117129944825,7.0951730502999535,32.927818298339844,1.151518533092943,33.045909881591804,1.025633507437115,32.652271270751946,0.01758117129944825
2414,2006-03-17,32.475135803222656,32.88845443725586,32.31768035888672,32.475135803222656,9595375.0,0.00030315200535047104,-2.624987886423103,-0.0,37.38739813667456,35.05327713665818,-0.31951980822005055,0.7376684506965177,1.3587122203554856,0.6245386563834714,13.373172238030651,0.5707740783691406,-0.9900196332016122,-0.547156810760498,-2.318049360917172,1.2237357393961759,-1.432603085838835,0.3382894643178389,-1.2700918430175783,33.333333333333854,-4.0983509138167875,0.8854462750783376,3,-0.3887176513671875,0.4280815124511719,1.338369369506836,1.8894634246826172,2.4700775146484304,4,0.009393924372636198,1.524573287749601,32.465293884277344,7.0951730502999535,32.927818298339844,1.151518533092943,33.045909881591804,0.009393924372636198
2415,2006-03-20,32.612911224365234,33.03607177734375,32.524341583251946,32.99670791625977,3599708.0,0.004242489453389897,1.2127705199261325,-100.0,44.50086611120986,37.10206374815504,-0.38518073043923806,0.5081363068361497,1.1537896166302346,0.5572289846811742,14.422272357652993,0.5609359741210938,-1.1365769621153774,-0.33459024429321005,-2.037321836649909,1.3681413480634923,-1.1859560404715594,0.5167755518851394,-1.370262668510744,45.45474567983895,3.1523727568839917,0.851365796178351,3,-0.5264930725097656,0.29030609130859375,1.1784515380859375,1.751688003540039,3.552581787109375,0,0.016596253321478738,-2.624987886423103,32.475135803222656,1.524573287749601,32.465293884277344,7.0951730502999535,32.927818298339844,0.016596253321478738
2416,2006-03-21,32.445613861083984,32.70147705078125,32.21927261352539,32.612911224365234,3489817.0,-0.005129789307379062,1.8000221508472698,0.43590100387634617,40.41450811890681,39.270555601272385,-0.1538385086585734,0.6016471256996141,1.2617151563285347,0.7964630920915852,15.024934284033172,0.4822044372558594,-1.2069946779329612,-0.4354611396789565,-2.1057561488342316,1.2348338694763186,-1.2706086442565976,0.3996863648986846,-1.1661128014930675,27.058802068606973,-15.732629281952448,0.8351475045776382,3,-0.1476154327392578,0.45760345458984375,1.3457489013671875,1.918985366821289,3.582103729248047,1,0.04094634681896481,1.2127705199261325,32.612911224365234,-2.624987886423103,32.475135803222656,1.524573287749601,32.465293884277344,0.04094634681896481
2417,2006-03-22,33.213207244873054,33.331298828125,32.03229522705078,32.29800033569336,6900437.0,0.023657847469785054,1.2564092369877082,-5.470539948923793,45.23809084314277,40.822638347211154,-0.67628910917864,-0.2484393073472475,0.4478386519507893,0.10411473112866787,15.312609380654207,1.2990036010742188,-1.0502200799404662,0.37641649246216247,-1.2023883125391563,1.9552212974634848,-0.4129859100385005,1.1658188949628254,-1.89759073162044,90.90906421242485,47.78648798661476,0.7894024025006606,3,-0.683945655822761,-0.30998992919922586,0.5215702056884695,1.1513919830322195,2.1748504638671804,2,0.0370370072598587,1.8000221508472698,32.445613861083984,1.2127705199261325,32.612911224365234,-2.624987886423103,32.475135803222656,0.0370370072598587
2418,2006-03-23,34.197303771972656,34.44332504272461,32.917980194091804,33.31161880493164,10663862.0,0.029629674720784926,1.2142910541777432,0.9677428766734949,57.03703491009743,43.334092332845984,-1.4693269981154273,-1.2705502061249234,-0.5749152668997084,-0.8051642123812428,16.113815774329325,1.5253448486328054,-0.8603103062327904,1.3432911872863755,-0.2887962430826363,2.9753786176553874,0.5272474721018696,2.1593349024708814,-2.8010599661251483,89.79600877796712,42.58925546095781,0.8160437151845061,3,-0.9594936370849609,-1.2940864562988281,-0.46744728088378906,0.1672954559326172,0.6002960205078125,3,0.015251737441573043,1.2564092369877082,33.213207244873054,1.8000221508472698,32.445613861083984,1.2127705199261325,32.612911224365234,0.015251737441573043
2419,2006-03-24,34.85664749145508,34.92553329467773,34.197303771972656,34.64014434814453,13269225.0,0.01928057614948009,3.1111003434873274,0.24444712439216632,74.95853657909414,47.07863659101793,-1.9064422859991907,-1.953310078420536,-1.257168714847431,-1.383054031023896,17.133575390777317,0.728229522705071,-0.5233012988914254,1.9539221763610826,0.14411605205962985,3.7637283006625317,1.0490191142103598,2.858825238511809,-3.2775788113949424,97.61907587234431,44.6058910885816,0.9049030621507252,3,-1.3777332305908203,-1.8500995635986328,-1.158773422241211,-0.4920482635498047,0.3345909118652344,4,-0.008752103018551671,1.2142910541777432,34.197303771972656,1.2564092369877082,33.213207244873054,1.8000221508472698,32.445613861083984,-0.008752103018551671
2420,2006-03-27,34.22682571411133,34.85664749145508,34.12841415405273,34.81728363037109,4948726.0,-0.0180689143297027,1.1764762887420903,-2.727248700554984,67.57163495915798,49.93308098038052,-1.150800657655033,-1.3868416211280135,-0.66566165330768,-0.6797991455836438,18.359483315199647,0.7282333374023509,-0.29566300162888126,1.3191798210144015,-0.5051346706221906,3.143494312650997,0.40702257519610185,2.2313370668326975,-2.380039864881784,75.85032533670885,17.629001394514617,0.9121572458182977,3,-0.7479114532470703,-1.2202777862548828,-0.5043497085571289,0.1377735137939453,1.0332984924316406,0,0.020989022171097105,3.1111003434873274,34.85664749145508,1.2142910541777432,34.197303771972656,1.2564092369877082,33.213207244873054,0.020989022171097105
2421,2006-03-28,33.537960052490234,34.266189575195305,33.27225112915039,34.118576049804695,5019591.0,-0.020126484044270643,1.2696725131426139,0.9833317181897709,68.08510763640557,52.7509304631599,-0.43001861233937433,-0.7120038940157087,-0.006456509441591152,0.08348199477518392,18.41304006702184,0.9939384460449148,-0.10752836511643693,0.6160447120666532,-1.2240260059909929,2.456115430124296,-0.3039906469621698,1.5360800710954763,-1.4448744076248374,52.04082036271595,-12.581351284507207,0.9200353590288216,3,-0.05904579162597656,-0.5314121246337891,0.16483402252197266,0.8266391754150391,1.7123222351074219,1,0.07834504408950416,1.1764762887420903,34.22682571411133,3.1111003434873274,34.85664749145508,1.2142910541777432,34.197303771972656,0.07834504408950416
2422,2006-03-29,32.23895263671875,33.045909881591804,32.081497192382805,32.425933837890625,26828254.0,-0.038732451638036736,-2.843107746564462,0.3220393548175119,51.76304091514599,54.106246467759455,0.8504287843705356,0.5108888652555805,1.2567019026343331,1.4290509962591003,18.622927405628946,1.456462860107429,-0.029334551862717717,-0.6180123329162583,-2.4582292611744236,1.2222045953419105,-1.5381207970453445,0.3020961312128243,2.6865806579589773,5.536337749330608,-60.72521388439427,0.9201084641290838,3,1.2399616241455078,0.7675952911376953,1.5056657791137695,2.1256465911865234,3.7001991271972656,2,0.11752134122676328,1.2696725131426139,33.537960052490234,1.1764762887420903,34.22682571411133,3.1111003434873274,34.85664749145508,0.11752134122676328
2423,2006-03-30,32.563705444335945,32.57354736328125,32.17990875244141,32.37672805786133,17927659.0,0.01007330514972482,2.8095062298107294,-0.9999795984984875,52.827594024117865,55.821823788586485,0.6046937061705222,0.09325986797484376,0.9038933717065945,1.150078255381139,19.818041989200058,0.39363861083983664,0.025579510465057353,-0.23126153945921857,-2.0200145317983456,1.5574914528799084,-1.125638035628782,0.6631149567103449,2.304947128295886,16.955067889751245,-48.6292358695613,0.8943764961695642,3,0.9152088165283132,0.4428424835205007,1.207975387573235,1.8008937835693288,3.4640121459960866,3,0.08673313512285041,-2.843107746564462,32.23895263671875,1.2696725131426139,33.537960052490234,1.1764762887420903,34.22682571411133,0.08673313512285041
2424,2006-03-31,32.534183502197266,32.79004669189453,32.475135803222656,32.76052474975586,7186380.0,-0.0009065903814030607,1.2069186761482116,-1.210527389574574,49.11507258142905,56.334513396388616,0.7190926812413139,0.06896314276244198,0.9095141309404937,1.2102744430467425,20.226317290029446,0.314910888671875,0.08230429055829092,-0.2243720054626479,-2.002677723785922,1.5539337128606263,-1.1135248646242886,0.6647808536989892,2.278725962829583,16.312136678355486,-44.988166913239354,0.8891528591616373,3,0.9447307586669922,0.4723644256591797,1.237497329711914,1.8304157257080078,3.4935340881347656,4,0.06957040400692205,2.8095062298107294,32.563705444335945,-2.843107746564462,32.23895263671875,1.2696725131426139,33.537960052490234,0.06957040400692205
2425,2006-04-03,32.8687744140625,32.94750213623047,32.51449966430664,32.612911224365234,5668255.0,0.01028428796569103,1.0952477641694893,-1.1304311187514746,48.660727934097444,57.25076004252091,0.47451287954432786,-0.19910491081500936,0.5620312754708721,0.899501182940952,19.1292295147299,0.4330024719238281,0.21781291741821462,0.061506175994871626,-1.6699000211999788,1.792912373189722,-0.8041969226025572,0.9272092745922969,1.8895068055114663,36.036067497346245,-19.766515250997664,0.8657030985974256,4,0.6101398468017578,0.1377735137939453,0.95703125,1.4958248138427734,3.0310134887695312,0,0.07065867318326835,1.2069186761482116,32.534183502197266,2.8095062298107294,32.563705444335945,-2.843107746564462,32.23895263671875,0.07065867318326835
2426,2006-04-04,32.750682830810554,32.94750213623047,32.62274932861328,32.799888610839844,4184988.0,-0.003592819791948809,-1.1290185437585185,-0.1923128531599621,48.660727934097544,57.631053052626996,0.7156919967825175,-0.017584833783963916,0.664958310640948,1.0401798466537926,17.97285375282089,0.3247528076171875,0.3740482268948142,-0.09742536544798952,-1.7799321730747053,1.5850814421787227,-0.9386787692613439,0.7438280383653648,1.9540627082195883,69.38789233233832,17.171162818400745,0.8412534038133564,4,0.7528324127197124,0.25586509704589133,1.075122833251946,1.6139163970947195,2.1945304870605327,1,0.07662256657963873,1.0952477641694893,32.8687744140625,1.2069186761482116,32.534183502197266,2.8095062298107294,32.563705444335945,0.07662256657963873
2427,2006-04-05,32.986865997314446,33.14432144165039,32.77036666870117,32.96718215942383,5815586.0,0.007211549381245241,1.2352699744618751,-0.4000310101557394,54.08321422577294,57.30285075436871,0.4962074072960334,-0.11879767068935365,0.41953227206897026,0.8281864627039752,16.257276044424323,0.39363861083983664,0.4718661126530961,0.04920511245726544,-1.442894543468455,1.5413047683829895,-0.6968447155055983,0.7952549404201292,1.6654145747827513,83.67343709827259,30.415690158241873,0.7460498279628618,4,0.5166492462158203,0.019681930541999293,0.8118772506713938,1.3777332305908274,1.702484130859382,2,0.06861568147963748,-1.1290185437585185,32.750682830810554,1.0952477641694893,32.8687744140625,1.2069186761482116,32.534183502197266,0.06861568147963748
2428,2006-04-06,33.154163360595696,33.213207244873054,32.76052474975586,33.11479949951172,6592876.0,0.005071635580502498,4.750115081768197,1.9998062015507485,55.18797947926383,55.106122187720906,0.1848148736284827,-0.20515617242272555,0.2599734642935374,0.6787549439423515,14.417412098074672,0.4526824951171946,0.6240595030670164,0.15844078063964417,-1.2677908544771128,1.5846724157564012,-0.5546750369187308,0.8715565981980191,1.446701543907217,92.00024808637356,34.72589523788917,0.7131158175583782,4,0.3149089813232493,-0.1476154327392507,0.6101369857788157,1.2104358673095774,0.4428405761718821,3,0.08400116670204771,1.2352699744618751,32.986865997314446,-1.1290185437585185,32.750682830810554,1.0952477641694893,32.8687744140625,0.08400116670204771
2429,2006-04-07,32.89829635620117,33.36082077026367,32.82941055297852,33.09511566162109,7746890.0,-0.007717492419025307,-2.1764772947521758,-5.000000000000722,52.14178151606937,53.391694027377724,0.1493857330234647,0.11472228384656091,0.48618497518010884,0.9466245294471989,12.638301832838106,0.5314102172851491,0.6888265362318009,-0.13432979583740234,-1.5067151386325932,1.2380555469577885,-0.8205224672350013,0.5518628755601966,1.652181194059338,45.348826727005566,-12.866234681634062,0.6861926713975959,4,0.2755470275878835,0.10825157165527344,0.7848167419433594,1.4663028717041016,0.7183914184570241,4,0.09512411221078265,4.750115081768197,33.154163360595696,1.2352699744618751,32.986865997314446,-1.1290185437585185,32.750682830810554,0.09512411221078265
2430,2006-04-10,33.39034652709961,33.449390411376946,32.77036666870117,32.89829635620117,5973327.0,0.014956706741614756,1.2258040314110223,-2.500009690861608,56.76056522579442,52.133411537309826,-0.529477316447732,-0.3364478627535803,-0.01518634671140262,0.4609177866171237,11.881078569716703,0.6790237426757741,0.5938949404886387,0.32081661224365376,-1.0481940593636097,1.6898272838509172,-0.3636887235599815,1.005321948047289,1.110751416003346,92.8573735919417,29.43301774355494,0.6845053358036323,4,-0.6249027252197337,-0.38379859924316406,0.24110126495361328,0.9742527008056641,-0.20666122436524148,0,0.07898603451425501,-2.1764772947521758,32.89829635620117,4.750115081768197,33.154163360595696,1.2352699744618751,32.986865997314446,0.07898603451425501
2431,2006-04-11,32.878616333007805,33.31161880493164,32.77036666870117,33.213207244873054,5635058.0,-0.015325692821920311,1.0370261365186244,-0.6799934877663327,47.51463405096702,51.66136633017882,-0.1353435555049316,0.17086693811034337,0.4763254116965001,0.9740373891414222,11.278437098466508,0.6199798583984375,0.2948174916889599,-0.182548904418951,-1.5542090029719873,1.1891111941340888,-0.8683789536954691,0.5032811448575671,1.5740895950807499,17.14290460843188,-41.03659749772365,0.6858300492765194,4,-0.06396675109862571,0.12793159484863992,0.1057891845703196,0.9398107528686594,-0.25586700439452414,1,0.09188864699245824,1.2258040314110223,33.39034652709961,-2.1764772947521758,32.89829635620117,4.750115081768197,33.154163360595696,0.09188864699245824
2432,2006-04-12,32.740840911865234,32.97702407836914,32.534183502197266,32.721160888671875,6000655.0,-0.0041904263776531,-1.2500072682165735,-0.058818164198330664,37.62542207091372,49.97223611315614,0.0906437536481306,0.3097998545158944,0.5807606529774674,1.119643215636188,10.558786900764517,0.442840576171875,0.059429868417204545,-0.31097545623779155,-1.688996349330644,1.0670454368550573,-0.9999859027842177,0.37803499030863463,1.6644408415092045,22.58040314109956,-30.294467391641284,0.6890104465464251,4,0.2214221954345703,0.26570701599121094,0.24356460571289062,1.0775861740112305,1.2202796936035156,2,0.06732791048158426,1.0370261365186244,32.878616333007805,1.2258040314110223,33.39034652709961,-2.1764772947521758,32.89829635620117,0.06732791048158426
2433,2006-04-13,33.03607177734375,33.12463760375977,32.632591247558594,32.82941055297852,3397854.0,0.009017204728285488,1.5641244819051394,10.501066098080662,33.51162660538219,48.23851989359538,-0.14587586739497738,0.062739422592621,0.2780922596698119,0.8346675330359545,9.722185740936121,0.492046356201179,-0.13581505797371562,-0.04428348541259908,-1.3945210794363447,1.3059541086111501,-0.7194022824244755,0.6308353115992773,1.3227342848108563,54.8387769052506,7.308818283209668,0.6751187970118739,4,-0.054126739501953125,0.18205642700195312,-0.2288036346435547,0.6199798583984375,0.39363861083984375,3,0.05004464096012473,-1.2500072682165735,32.740840911865234,1.0370261365186244,32.878616333007805,1.2258040314110223,33.39034652709961,0.05004464096012473
2434,2006-04-18,32.78020477294922,32.94750213623047,32.62274932861328,32.94750213623047,2803255.0,-0.007745079563908908,2.8823422108719448,-0.8095246885094879,35.94649020798077,46.82582681291575,0.1660178018144478,0.36114960429420506,0.5332299829529319,1.0984632163210932,8.845602525931229,0.41332244873046875,-0.11398516307944107,-0.31540393829345703,-1.6435660067185367,1.0127581301316226,-0.9794849725060004,0.34867709591908636,1.5330551118099507,26.88149185548296,-16.361146581905015,0.6640810342125402,4,0.21158218383789062,0.5461740493774414,0.027063369750976562,0.8758468627929688,1.6828041076660156,1,0.024917451537471713,1.5641244819051394,33.03607177734375,-1.2500072682165735,32.740840911865234,1.0370261365186244,32.878616333007805,0.024917451537471713
2435,2006-04-19,33.154163360595696,33.291934967041016,32.8687744140625,33.09511566162109,4631248.0,0.011408061366202205,1.5294204831776013,-0.3529505654870485,46.02853172911427,46.53336056791761,-0.18238033860472314,0.03143083086081333,0.15906548231589568,0.7357882618881249,8.285905228944069,0.5117301940917969,-0.11341666588959498,0.03149204254149396,-1.2771716285680839,1.3401557136510718,-0.6228397930132985,0.6858238780962864,1.1144612703159495,79.74681059862519,36.06316010745058,0.6543318355547895,4,-0.16237640380858664,0.3247509002685618,-0.3468952178955007,0.5018882751464915,2.4011917114257884,2,0.013950718919730543,2.8823422108719448,32.78020477294922,1.5641244819051394,33.03607177734375,-1.2500072682165735,32.740840911865234,0.013950718919730543
2436,2006-04-20,33.77414321899414,33.90207290649414,33.41002655029297,33.43954849243164,8747361.0,0.01869990962086243,-1.4999903091384823,5.6665159248013435,68.48336987682995,48.133377862479506,-0.7173522023461842,-0.510067129072695,-0.4558237665139302,0.12688342387876617,7.616397916719642,0.7479095458984446,-0.05850828817737863,0.585045433044435,-0.713748517172732,1.883839383261602,-0.06435154206414495,1.234442408153015,0.4507388631469311,90.64765856814581,40.3979262503845,0.6493969751085829,4,-0.5560150146484375,-0.2952289581298828,-0.9668750762939453,-0.11809158325195312,1.4761390686035156,3,-0.01748254315235176,1.5294204831776013,33.154163360595696,2.8823422108719448,32.78020477294922,1.5641244819051394,33.03607177734375,-0.01748254315235176
2437,2006-04-21,34.44332504272461,34.52205276489258,33.7938232421875,33.951278686523445,8151383.0,0.01981343595872853,1.2424249543353518,1.470574151769406,70.89708019105187,49.87883349712262,-1.294320310408331,-1.140858844593133,-1.1006129906464963,-0.5298908849792454,8.154494727017545,0.7479095458984375,-0.0020243889080262534,1.1927213668823242,-0.22219596007738573,2.6076386938420306,0.48526270340246924,1.9001800303621792,-2.361827850341804,95.85491603583917,39.68370432408544,0.7074586634798534,4,-0.9152069091796875,-0.9644107818603516,-1.636056900024414,-0.7872734069824219,0.19681930541992188,4,-0.05285714174961409,-1.4999903091384823,33.77414321899414,1.5294204831776013,33.154163360595696,2.8823422108719448,32.78020477294922,-0.05285714174961409
2438,2006-04-24,34.7188720703125,34.866485595703125,33.852867126464844,34.23666763305664,5275618.0,0.008000012404322021,1.6076084769797694,0.9799979842930049,73.0289575460357,52.19963083378554,-1.4802344610671767,-1.4496522310679438,-1.3724910704530942,-0.8027728042494289,8.567559865938389,1.0136184692382812,0.07813954836025516,1.4421899795532198,-0.06256926202640045,2.94694922113284,0.6898103587634097,2.19456960034303,-2.5885637664794956,93.42108395020588,30.877489408379276,0.7523796207898096,4,-1.0185375213623047,-1.2399578094482422,-1.9927911758422852,-1.0628204345703125,-0.23618316650390625,0,-0.021825347992560196,1.2424249543353518,34.44332504272461,-1.4999903091384823,33.77414321899414,1.5294204831776013,33.154163360595696,-0.021825347992560196
2439,2006-04-25,34.55157852172852,34.84680557250977,34.22682571411133,34.68935012817383,5889779.0,-0.004818519111023378,1.739137762496996,-0.2857120254416143,68.3870671940715,53.491464385816336,-1.177597046301237,-1.376984229228725,-1.2030796109769213,-0.6402022671813015,8.500810138193916,0.6199798583984446,0.10109726797996643,1.2901498794555764,-0.15205922067003286,2.7323589795811856,0.5690453293927717,2.011254429518381,-2.311823126220716,84.23660652907874,17.58238209994748,0.7211045500628047,4,-0.8512439727783274,-1.072664260864265,-2.0567607879638743,-0.8955268859863352,-0.25586700439453836,1,-0.03246937423826868,1.6076084769797694,34.7188720703125,1.2424249543353518,34.44332504272461,-1.4999903091384823,33.77414321899414,-0.03246937423826868
2440,2006-04-26,34.94521331787109,35.08298873901367,34.55157852172852,34.55157852172852,7686556.0,0.01139267185419679,-1.7000164746242945,-2.8571547236682244,72.61657927201796,56.280569410377545,-1.483483532283465,-1.8066685552866133,-1.5994963881172453,-1.031605122422313,8.611789208478896,0.5314102172851491,0.11706786566704608,1.6478652954101491,0.07458986796870448,3.221140722851594,0.8612275816894268,2.4345030091308715,-2.600388714355468,91.76458248300634,24.404581416095567,0.7866377137207222,4,-1.136627197265618,-1.38757133483886,-2.450395584106438,-1.4466171264648366,-0.9644126892089773,2,-0.013798869472324893,1.739137762496996,34.55157852172852,1.6076084769797694,34.7188720703125,1.2424249543353518,34.44332504272461,-0.013798869472324893
2441,2006-04-27,36.16549301147461,36.55913162231445,35.44710159301758,35.44710159301758,17998142.0,0.034919795237863704,-2.0958889561495737,1.825020108732586,77.23435604317466,60.68156207396209,-2.4456771344840362,-2.9724037347372843,-2.81922217990288,-2.24049161587525,10.256892899587664,1.6139183044433665,0.21606296258209312,2.7367683410644545,0.7064536640389605,4.767083018089949,1.721611002551704,3.751925679577205,-3.6563785598291076,85.76510982757836,19.623109940128614,1.015157338512748,4,-1.5745525360107422,-1.8697795867919922,-3.670675277709961,-2.711181640625,-2.4602394104003906,3,-0.016870720917852244,-1.7000164746242945,34.94521331787109,1.739137762496996,34.55157852172852,1.6076084769797694,34.7188720703125,-0.016870720917852244
2442,2006-04-28,36.02771759033203,36.60833740234375,35.96867370605469,36.26390075683594,10316988.0,-0.00380958227498418,-2.611155378486056,-0.3287666868448721,74.74568888205617,65.26312454914809,-2.0032943456333925,-2.6732909568188106,-2.683434125159195,-2.083837613801819,11.05546613243992,0.6396636962890625,0.2456642310959225,2.409554672241214,0.15231771530970661,4.6667916291727245,1.2809361937754602,3.5381731507069674,-3.1946017650330134,78.92846759791232,15.394049131570995,1.1286184784657554,4,-1.4121742248535156,-1.7074012756347656,-3.427109718322754,-2.573406219482422,-2.5389633178710866,4,-0.021578810835993667,-2.0958889561495737,36.16549301147461,-1.7000164746242945,34.94521331787109,1.739137762496996,34.55157852172852,-0.021578810835993667
2443,2006-05-02,35.388057708740234,35.50614929199219,35.092830657958984,35.13219451904297,6690557.0,-0.01775466014431759,-1.4705909179008334,-1.083325257615402,70.11127394368025,69.05921163089248,-1.1118417396642784,-1.909067518809266,-2.0576770820230763,-1.4335410783396512,11.385783715797674,0.9348869323730469,0.38981058634979604,1.6286771774291964,-0.7029638732649914,3.9603182281233806,0.46285665208210247,2.7944977027762903,-2.1774197257367405,48.7602895407489,-16.369154654917978,1.1658205253470924,5,-0.6495018005371094,-1.0431404113769531,-2.671818256378174,-2.0616798400878906,-1.3482093811035156,1,-0.02113462588852344,-2.611155378486056,36.02771759033203,-2.0958889561495737,36.16549301147461,-1.7000164746242945,34.94521331787109,-0.02113462588852344
2444,2006-05-03,34.79759979248047,35.575035095214844,34.67950820922852,35.575035095214844,7288153.0,-0.01668523096462382,1.3037978410205902,-3.0384804615866297,61.1893289429704,70.74374465465426,-0.22922776360957187,-1.2019714779879251,-1.4838282300491983,-0.8312151590236567,11.789780644879379,0.895526885986321,0.6176034009274005,0.9250484466552749,-1.3757180735813748,3.2258149668919245,-0.22533481346304995,2.0754317067735997,-1.247191867542952,11.96160002374002,-47.60902572080614,1.1503832601183241,5,0.21158218383789062,-0.4526824951171875,-1.727086067199707,-1.5253467559814453,-1.7418479919433594,2,-0.009049787644834217,-1.4705909179008334,35.388057708740234,-2.611155378486056,36.02771759033203,-2.0958889561495737,36.16549301147461,-0.009049787644834217
2445,2006-05-04,35.19123840332031,35.28964614868164,34.31539535522461,34.748397827148445,5388865.0,0.0113122345560428,2.046170727925478,-0.5696172718351233,68.74000774033058,70.772259972821,-0.3391886948924068,-1.4890395720310323,-1.881278452722917,-1.207747942823481,12.234546777462851,0.9742507934570312,0.8759112643301137,1.202563858032228,-1.1192288583988983,3.5243565744633543,0.04166749981666129,2.3634602162477947,-1.3350375306421753,38.197347778419214,-25.635493425431832,1.1608963582155634,5,0.0098419189453125,-0.8463211059570312,-1.948507308959961,-2.0715198516845703,-2.6176910400390625,3,-0.02544743881198097,1.3037978410205902,34.79759979248047,-1.4705909179008334,35.388057708740234,-2.611155378486056,36.02771759033203,-0.02544743881198097
2446,2006-05-05,35.26012420654297,35.32901382446289,34.81728363037109,34.97473907470703,4671797.0,0.0019574702780609243,1.418588298927285,0.6444421473365137,70.64515584487854,70.74426837880175,-0.19570116378795177,-1.433796408361161,-1.942467480489384,-1.2565967225729366,12.717279022085181,0.511730194091804,1.155042471072484,1.1459775924682631,-1.1653229159456373,3.4572781008821636,-0.00967266173868353,2.30162784667521,-1.1287096808982682,41.201601780791606,-26.698965602170702,1.1556502542069498,5,-0.029521942138671875,-0.9152069091796875,-2.017393112182617,-2.1404056549072266,-3.4935359954833984,4,-0.036282446720464545,2.046170727925478,35.19123840332031,1.3037978410205902,34.79759979248047,-1.4705909179008334,35.388057708740234,-0.036282446720464545
2447,2006-05-08,35.250282287597656,35.56519317626953,35.15187454223633,35.171558380126946,3953256.0,-0.0002791232069309091,-5.999967697128275,0.27585146767900687,69.03550369597875,70.30055128435099,-0.06632994340201037,-1.3130093334412365,-1.935353691620037,-1.233485405479584,13.56601176831661,0.4133186340332031,1.363103759577541,1.0229648590087876,-1.2775574023138674,3.3234871203314427,-0.12729627165253987,2.173225989670115,-0.9348869323730469,74.21859621389008,4.473060788648169,1.1502611306613268,5,0.1672992706298828,-0.905364990234375,-2.0075511932373047,-2.1699275970458984,-5.176338195800781,0,-0.04383025003652341,1.418588298927285,35.26012420654297,2.046170727925478,35.19123840332031,1.3037978410205902,34.79759979248047,-0.04383025003652341
2448,2006-05-09,35.939151763916016,36.1064453125,35.15187454223633,35.32901382446289,6492737.0,0.01954223999393978,1.020843596307752,7.7503513107518325,75.27560237562264,71.0659440823011,-0.6301682463966785,-1.8788671110433484,-2.6110714853528094,-1.9049450277002293,14.732699738981184,0.9545707702636719,1.4399473225663257,1.57258491516113,-0.7907232845818228,3.935893114904083,0.39093081528965,2.75423901503261,-1.3944622039794936,90.65947055779074,14.851966585423526,1.1816540998714773,5,-0.47728538513183594,-1.5450286865234375,-2.696420669555664,-2.9326038360595703,-3.7986068725585938,1,-0.06818183989293103,-5.999967697128275,35.250282287597656,1.418588298927285,35.26012420654297,2.046170727925478,35.19123840332031,-0.06818183989293103
2449,2006-05-10,36.02771759033203,36.22454071044922,35.6439208984375,35.6931266784668,4925562.0,0.0024643271215136764,-1.6818313966293421,0.5483856849897464,74.09239921321551,71.22992407576749,-0.5445933738765021,-1.81396666132445,-2.6861371763568087,-1.9804374138650545,16.197570351590958,0.5806198120117188,1.4583987226753479,1.5046796798706055,-0.8636980241384933,3.873057383879704,0.32049082786605965,2.6888685318751513,-1.2766632461547829,89.69051153813108,13.787226553369791,1.1841888520045492,5,-0.5658512115478516,-1.4859809875488281,-2.7849864959716797,-3.021169662475586,-3.8871726989746094,2,-0.05517610871993606,1.020843596307752,35.939151763916016,-5.999967697128275,35.250282287597656,1.418588298927285,35.26012420654297,-0.05517610871993606
2450,2006-05-11,36.02771759033203,37.07086181640625,35.870262145996094,36.017879486083984,8784904.0,0.0,-6.870906430920436,0.029403381559895567,71.08654262811069,70.54683369631594,-0.41894892995085087,-1.6930544050506882,-2.680289911712727,-1.9633029912473745,18.033432957674023,1.2005996704101562,1.4439575762418286,1.3728111267089815,-1.0235477942085396,3.7691700476265027,0.17463166625022097,2.570990587167742,-1.0909349403381299,53.71164699151281,-19.486904096382062,1.1981794604587617,5,-0.33458900451660156,-1.235036849975586,-2.7849864959716797,-3.021169662475586,-3.8871726989746094,3,-0.08249109265229848,-1.6818313966293421,36.02771759033203,1.020843596307752,35.939151763916016,-5.999967697128275,35.250282287597656,-0.08249109265229848
2451,2006-05-12,35.89978790283203,36.22454071044922,35.60456085205078,36.017879486083984,9031848.0,-0.003550868499489157,1.3333213693497097,-12.003489724699495,65.1639705619522,69.4821983274155,-0.37176858458793305,-1.3989035474895744,-2.5196435967046398,-1.8221085635737495,19.82517610305699,0.6199798583984375,1.4770101483684783,1.093822860717772,-1.2101871747451085,3.3978328961806525,-0.058182157013668245,2.2458278784492123,-0.706915752868646,38.97437834334889,-30.06291613404474,1.1520050177314396,5,-0.20665931701660156,-1.0972652435302734,-2.6570568084716797,-2.893239974975586,-3.5427436828613352,4,-0.09265348721707578,-6.870906430920436,36.02771759033203,-1.6818313966293421,36.02771759033203,1.020843596307752,35.939151763916016,-0.09265348721707578
2452,2006-05-15,34.94521331787109,35.880104064941406,34.463008880615234,35.44710159301758,7377913.0,-0.026589978401672987,1.0719383130917355,4.249991924282129,52.064627209068234,67.47701535690307,0.4616522687274056,-0.2853451518416108,-1.5519704246679282,-0.8746129164181795,20.91632813676047,1.4367790222167969,1.430751650934937,0.02902965545653302,-2.059882687086514,2.11794199799958,-1.015426515814994,1.07348582672806,2.1256484985351634,18.490476615376693,-45.501808357028025,1.0444561712715243,5,0.747915267944343,-0.14269065856932883,-1.6901817321777273,-1.9386653900146413,-2.7357826232910085,0,-0.09096024333570052,1.3333213693497097,35.89978790283203,-6.870906430920436,36.02771759033203,-1.6818313966293421,36.02771759033203,-0.09096024333570052
2453,2006-05-16,34.68935012817383,35.171558380126946,34.25634765625,34.77791976928711,6420199.0,-0.007321837968761513,1.0898875425744303,0.1764728237323924,51.236734112438775,66.37117148684399,0.6794302214418835,0.10617164177428151,-1.2942775163513431,-0.6273883632670589,22.204959707754195,0.915210723876946,1.219072837202205,-0.309497451782228,-2.2072441193103387,1.5882492157458827,-1.2583707855462833,0.6393758819818274,2.329354629516601,15.384625810508968,-44.14473916493043,0.9488733337640544,5,0.9742546081542969,0.11317253112792969,-1.4343185424804688,-1.6828022003173828,-2.115802764892578,1,-0.1330496541250692,1.0719383130917355,34.94521331787109,1.3333213693497097,35.89978790283203,-6.870906430920436,36.02771759033203,-0.1330496541250692
2454,2006-05-17,33.59700393676758,35.16171646118164,33.262413024902344,34.80744171142578,7386047.0,-0.031489381823820106,-1.0209444910103078,13.66650874321647,39.24647918607637,63.094112758593525,1.769660844014652,1.331093780821135,-0.19530819601050098,0.44579408412246835,23.448541081382825,1.8993034362792969,0.9940043205554048,-1.442683601379393,-3.1665887836666897,0.2812215809079035,-2.3046361925230414,-0.5807310102357448,3.3112065368652353,8.78549063365793,-44.738597913940524,0.8619525911436478,5,1.5696334838867188,1.2055187225341797,-0.3591938018798828,-0.5904560089111328,-0.62982177734375,2,-0.04335086093246099,1.0898875425744303,34.68935012817383,1.0719383130917355,34.94521331787109,1.3333213693497097,35.89978790283203,-0.04335086093246099
2455,2006-05-18,33.616687774658196,34.25634765625,33.30177688598633,33.459232330322266,8095003.0,0.0005858807507854724,-3.04165455308977,-0.1300814033008775,24.854392316550772,58.00625014433488,1.6797862381880648,1.4206766142185572,-0.16390558881347772,0.40686640865798296,24.4147139488686,0.9545707702636719,0.8264987419749801,-1.4461259841919016,-3.073219846802182,0.1809678784183788,-2.259672915497042,-0.6325790528867614,3.0727748520507916,11.960144442269215,-35.937177314574754,0.8135469313051408,5,1.5499496459961009,1.1858348846435618,-0.5264921188354421,-0.6101398468017507,-0.9939384460449148,3,-0.043911015064772685,-1.0209444910103078,33.59700393676758,1.0898875425744303,34.68935012817383,1.0719383130917355,34.94521331787109,-0.043911015064772685
2456,2006-05-19,33.18368530273437,33.68557357788086,32.927818298339844,33.321456909179695,6961725.0,-0.012880581062190366,-1.3333294178452286,-0.8749878864232328,23.48626776541603,52.94522392982791,1.9973091383317794,1.904837363586843,0.3149360844260656,0.8138263819150424,24.73731074218727,0.7577552795410156,0.7515231126891706,-1.8496055603027415,-3.5924606616888966,-0.10675045891658641,-2.721033110995819,-0.978178009609664,3.3001543478662185,8.666742470836688,-33.8469205249203,0.8714275506930772,5,1.815654754638679,1.61883735656739,-0.29768943786620383,-0.17713737487792258,-0.6888656616210866,4,-0.03143533944046262,-3.04165455308977,33.616687774658196,-1.0209444910103078,33.59700393676758,1.0898875425744303,34.68935012817383,-0.03143533944046262
2457,2006-05-22,32.62274932861328,33.213207244873054,32.19958877563477,33.026229858398445,8119852.0,-0.016903968591905127,1.6075956820411692,2.928618894672471,23.83613953404428,47.229728058541426,2.3985686757309423,2.4478917621457015,0.9399321287675093,1.3472363867107475,24.597921272147698,1.0136184692382812,0.5681390079411273,-2.3195127487182603,-4.357326828845686,-0.2816986685908347,-3.3384197887819766,-1.300605708654544,3.5766086138064423,14.238387644977776,-26.349737185207076,1.0189070400637146,5,2.0124759674072266,2.0124759674072266,0.28784942626953125,0.38379859924316406,-0.38379669189453125,0,-0.00814477976598793,-1.3333294178452286,33.18368530273437,-3.04165455308977,33.616687774658196,-1.0209444910103078,33.59700393676758,-0.00814477976598793
2458,2006-05-23,33.96112060546875,34.354759216308594,32.721160888671875,32.721160888671875,9642350.0,0.04102570458957566,-1.634921611577367,-3.0731587406636502,43.0669046014066,43.782450879451545,0.8382583863032167,1.1065756390414663,-0.34320370929470556,-0.011000658389946238,23.668956777159863,1.7320098876953125,0.38638362793515313,-0.943253898620604,-3.0262318123416563,1.1397240151004482,-1.9847428554811302,0.09823505823992207,1.8382604202724764,59.46846378125537,14.628931132965626,1.041488956860526,5,0.6741046905517578,0.6741046905517578,-0.976715087890625,-0.9545726776123047,-1.1710739135742188,1,-0.05157927299391285,1.6075956820411692,32.62274932861328,-1.3333294178452286,33.18368530273437,-3.04165455308977,33.616687774658196,-0.05157927299391285
2459,2006-05-24,33.429710388183594,33.75445938110352,32.8687744140625,33.567481994628906,8774216.0,-0.01564760549154509,2.461556811235451,-0.11110974379168614,35.7257054396223,39.8534689696195,1.0754843968463916,1.6333728025882692,0.233012491014442,0.5049514758321223,22.68978988653922,1.09234619140625,0.19895458867724614,-1.4185707092285185,-3.5996629292003632,0.7625215107433263,-2.509116819214441,-0.3280245992425961,2.009691412546985,57.077695078456046,10.92713230247255,1.0905461099859226,5,0.7823543548583984,1.205514907836914,-0.32967376708984375,-0.42316246032714844,0.4034767150878906,2,-0.025610841821859465,-1.634921611577367,33.96112060546875,1.6075956820411692,32.62274932861328,-1.3333294178452286,33.18368530273437,-0.025610841821859465
2460,2006-05-25,34.463008880615234,34.492530822753906,33.557640075683594,33.60684585571289,5517126.0,0.03090958552835321,1.0430150552693442,-6.2143648244545355,44.41380792667766,37.54789534347789,-0.22697867192301402,0.5924728866473288,-0.7584117489329429,-0.5431388292272601,21.52799694182182,1.0628204345703125,-0.09063244983708074,-0.3611619949340792,-2.548394724437884,1.8260707345697256,-1.4547783596859816,0.7324543698178232,0.6524116176057646,98.71248633711596,49.79049427443535,1.0936163647519022,5,-0.42316246032714844,0.17221641540527344,-1.3039259910583496,-1.456460952758789,0.9053688049316406,3,-0.04340383413337945,2.461556811235451,33.429710388183594,-1.634921611577367,33.96112060546875,1.6075956820411692,32.62274932861328,-0.04340383413337945
2461,2006-05-26,35.555355072021484,35.939151763916016,34.62046432495117,34.64014434814453,9189657.0,0.03169619330657669,-1.7628908825703837,1.06896782184835,51.85630677283993,37.52474862834142,-1.5347120796297133,-0.5775376594764268,-1.8080172637759517,-1.6544457546953169,19.4919289599921,1.4761428833007812,-0.36250211862285653,0.7616910934448242,-1.3628923408162947,2.886274527705943,-0.3006006236857317,1.8239828105753801,-3.3557662963867116,89.73685713819386,42.19651288101042,1.0622917171305584,5,-1.4859848022460938,-0.9201297760009766,-2.320004463195801,-2.548807144165039,0.19681930541992188,4,-0.08248000160504287,1.0430150552693442,34.463008880615234,2.461556811235451,33.429710388183594,-1.634921611577367,33.96112060546875,-0.08248000160504287
2462,2006-05-29,35.250282287597656,35.683284759521484,35.250282287597656,35.48646545410156,2000006.0,-0.008580220442345965,-2.6666666666666665,-0.25806424721882987,45.60299861844216,36.89877801789734,-1.3207001506807288,-0.35172798054769316,-1.4590605278916087,-1.3717143854410097,17.312593120106314,0.4330024719238281,-0.622547152604028,0.49549007415771484,-1.561395759705519,2.5523759080209487,-0.5329528427739021,1.5239329910893318,-2.9759022521972582,78.59318117966706,34.99904508527213,1.0284429169316176,5,-1.1809120178222656,-0.6150569915771484,-1.9017610549926758,-2.243734359741211,0.649505615234375,0,-0.07816852710577715,-1.7628908825703837,35.555355072021484,1.0430150552693442,34.463008880615234,2.461556811235451,33.429710388183594,-0.07816852710577715
2463,2006-05-30,34.64014434814453,35.309329986572266,34.20714569091797,35.112510681152344,8055963.0,-0.01730873910385089,1.5454457355804385,2.0,41.696123560980105,37.17096072621998,-0.8026872096588136,0.21028675211577053,-0.7963128755601048,-0.7837642788408417,16.116966189173397,1.1021842956542969,-0.8583167213319811,-0.07725219726562216,-2.1127452610338366,1.9582408665025923,-1.0949987291497294,0.9404943346184851,-2.292468878173821,57.69225512839786,19.105754057149298,1.0177465318841084,5,-0.5707740783691406,-0.0049190521240234375,-1.1366281509399414,-1.633596420288086,0.4723663330078125,1,-0.06931817856453015,-2.6666666666666665,35.250282287597656,-1.7628908825703837,35.555355072021484,1.0430150552693442,34.463008880615234,-0.06931817856453015
2464,2006-05-31,34.482688903808594,34.68935012817383,34.04968643188477,34.295711517333984,7543162.0,-0.004545461553319807,1.1311473326342978,-0.3958313144038505,40.92486517928443,38.95656882207927,-0.5658951394789682,0.36147312504160567,-0.5873099490594171,-0.6486946949554664,15.409370130258809,0.6396636962890554,-0.965054466476758,-0.21896209716796733,-2.2567136306441142,1.8187894363081796,-1.2378378639060372,0.7999136695701026,-2.0631839079589795,38.84292622605514,2.0800282062133206,1.018875766738073,5,-0.4133186340332031,0.15253639221191406,-0.8930644989013672,-1.4761409759521484,0.2755470275878906,2,-0.04908672338853226,1.5454457355804385,34.64014434814453,-2.6666666666666665,35.250282287597656,-1.7628908825703837,35.555355072021484,-0.04908672338853226
2465,2006-06-01,34.295711517333984,34.463008880615234,33.70525360107422,34.15793991088867,5661583.0,-0.005422355170624726,2.208337371192299,0.73683566255228,40.64293950807333,40.862865682374526,-0.3044892519558928,0.5037473248266124,-0.3543365697266694,-0.48526061251521213,15.054003136582725,0.777435302734375,-1.0604082888052275,-0.3611631393432617,-2.3929651060996022,1.6706388274130788,-1.3770641227214284,0.654737844034905,-1.805813586123044,26.431729345648847,-9.636217028186337,1.01590098337817,6,-0.22634124755859375,0.33951377868652344,-0.7060871124267578,-1.289163589477539,1.4367790222167969,3,-0.013486362976570021,1.1311473326342978,34.482688903808594,1.5454457355804385,34.64014434814453,-2.6666666666666665,35.250282287597656,-0.013486362976570021
2466,2006-06-02,33.98080062866211,34.738555908203125,33.68557357788086,34.669666290283196,6174284.0,-0.00918222351248521,1.5476049838486388,-5.000055377118123,43.92060317119847,43.09447275316944,0.15129347309248686,0.756696517522002,0.00925267669400398,-0.19046362537075368,14.723949855058937,1.0529823303222656,-0.9909596259566911,-0.6121078491210952,-2.6444968495804204,1.42028115133823,-1.6283023493507613,0.404086651108571,-1.4219176207970676,14.778264921098058,-22.541810711237908,1.016194500229663,6,0.34935569763183594,0.6544246673583984,-0.2976865768432617,-0.8955249786376953,2.0961227416992188,4,0.04083414843717281,2.208337371192299,34.295711517333984,1.1311473326342978,34.482688903808594,1.5454457355804385,34.64014434814453,0.04083414843717281
2467,2006-06-05,33.70525360107422,33.951278686523445,33.350982666015625,33.88239288330078,4417868.0,-0.008108903336299655,2.8124818296345278,0.25714633795173647,43.81187821939449,43.17724759961254,0.6666469488882711,0.9597667653406035,0.30653420883939475,0.06583426974606255,14.02323346837262,0.6298179626464844,-0.848898979022799,-0.8104034423828139,-2.8550014162925237,1.2341945315268958,-1.8327024293376724,0.21189554457204451,-1.078765218088158,18.09030151801141,-21.095479406599512,1.0222989869548564,6,0.6987094879150391,0.9299716949462891,0.7380733489990234,0.11809349060058594,2.5586471557617188,0,0.060730021515160715,1.5476049838486388,33.98080062866211,2.208337371192299,34.295711517333984,1.1311473326342978,34.482688903808594,0.060730021515160715
2468,2006-06-06,33.488754272460945,34.03984832763672,33.31161880493164,33.350982666015625,6722977.0,-0.006423311071196758,-5.727314374317229,-0.7777586355414304,49.235054902339286,44.67828642880332,0.9041786743020594,1.036413311288456,0.5109751931030004,0.2602159072274972,12.793214069973462,0.7282295227050781,-0.6512047843122204,-0.9043828964233356,-2.882408432123974,1.0736426392773026,-1.8933956642736547,0.08462987142698353,-0.7960126218562849,12.41368432590282,-29.35275033156624,0.9890127678503199,6,1.1366310119628835,1.1464710235595632,0.979175567626946,0.3591957092285085,2.9227638244628835,1,0.07199532149673815,2.8124818296345278,33.70525360107422,1.5476049838486388,33.98080062866211,2.208337371192299,34.295711517333984,0.07199532149673815
2469,2006-06-07,34.03984832763672,34.67950820922852,33.429710388183594,33.508434295654304,7318257.0,0.016456093012362727,-2.6285877251759806,3.8572101007861046,52.78136745321935,45.608015265085726,0.5014692135253895,0.3465236128672373,-0.0672779330973654,-0.3056160968331696,11.590625769871696,1.249797821044929,-0.38612290310465625,-0.2538953781127944,-2.0800306406039297,1.572239884378341,-1.166963009358362,0.6591722531327733,-1.2821784747658285,51.03445141593795,5.270616301097718,0.9130676312455668,6,0.5855369567871094,0.5953769683837891,0.5018882751464844,-0.19189834594726562,1.830413818359375,2,0.03151196042917559,-5.727314374317229,33.488754272460945,2.8124818296345278,33.70525360107422,1.5476049838486388,33.98080062866211,0.03151196042917559
2470,2006-06-08,33.05575180053711,33.646209716796875,33.03607177734375,33.262413024902344,8037363.0,-0.02891013254899344,-3.9600421751197805,-0.38888928768834824,49.21591631203622,45.31463854721865,1.4136098606118566,1.1558108672869736,0.8979684189069133,0.6540992137715449,9.473161071966679,1.0037765502929688,-0.35334047454659867,-1.0893936157226562,-2.801547505603452,0.6227602741581393,-1.945470560663054,-0.23331667078225848,-0.2344523094453166,1.155959273665908,-47.26385954434222,0.8560769449403971,6,1.3039264678955078,1.5794734954833984,1.621297836303711,0.7921981811523438,2.302783966064453,3,0.05150341583916762,-2.6285877251759806,34.03984832763672,-5.727314374317229,33.488754272460945,2.8124818296345278,33.70525360107422,0.05150341583916762
2471,2006-06-09,32.57354736328125,33.557640075683594,31.96340751647949,33.49859619140625,12755368.0,-0.014587610657459726,2.0566132264529124,4.476160590678357,49.69551061109401,45.769362101957746,1.5962240102390979,1.450407942281089,1.377538370448022,1.1175131696840026,7.755202377184685,1.5942325592041051,-0.23122127155688332,-1.4052860260009794,-3.0444413511997155,0.23386929919775667,-2.224863688600351,-0.5857083634016078,3.3656044006347656,22.46381544066481,-29.028900350497125,0.8195776625993695,6,1.062821388244629,1.943587303161621,2.199451446533203,1.2744026184082031,2.7062606811523438,4,0.09697878898601231,-3.9600421751197805,33.05575180053711,-2.6285877251759806,34.03984832763672,-5.727314374317229,33.488754272460945,0.09697878898601231
2472,2006-06-12,31.76658821105957,32.30783843994141,31.2253360748291,32.17990875244141,10956723.0,-0.02477345016254906,2.235310380996615,0.44680943190816286,35.46284099055649,45.07677514968846,2.075292628031818,2.1154845626754337,2.214309082291095,1.9055126429176141,7.679349830438614,1.3482112884521484,-0.2664161032899415,-2.053313922882083,-3.90106641481227,-0.20556143095189583,-2.977190168847173,-1.129437676916993,4.093048667907716,15.669518343925166,-33.37617536179181,0.9238762459650931,6,1.215357780456543,2.3815107345581055,3.0211715698242188,2.081361770629883,3.6608333587646484,0,0.1356876958477118,2.0566132264529124,32.57354736328125,-3.9600421751197805,33.05575180053711,-2.6285877251759806,34.03984832763672,0.1356876958477118
2473,2006-06-13,30.073944091796875,31.09740257263184,29.73935127258301,30.4774227142334,13012814.0,-0.053283786978212566,-1.5321087866852947,0.976188168842479,30.734456496410957,43.94450751825807,3.4107858990012048,3.6307769134991332,3.9072413830153323,3.571518924920504,8.183505823635056,2.027236938476559,-0.5115966323347862,-3.5151877403259277,-5.961605625794448,-1.0687698548574112,-4.738396683060188,-2.2919787975916677,5.600320755004887,6.7729188263614235,-39.55250566966572,1.2232089427342585,6,2.1650094985961914,3.331162452697754,4.807305335998535,3.774005889892578,6.386775970458984,1,0.20582457180026048,2.235310380996615,31.76658821105957,2.0566132264529124,32.57354736328125,-3.9600421751197805,33.05575180053711,0.20582457180026048
2474,2006-06-14,32.14054489135742,33.016387939453125,29.788557052612305,29.995216369628906,23098332.0,0.06871731866138053,-1.5230762120304024,-5.317081011066517,38.080815990916015,43.65982712746281,1.091830915324536,1.5277982368936662,1.8659005144831795,1.492541152844126,8.424596556052688,3.2278308868408203,-0.6475407942063924,-1.3757639884948745,-3.906453128734114,1.1549251517443615,-2.6411085586144907,-0.11041941837525826,3.1776251409912177,61.46098337221885,20.86319708574436,1.2653445701196184,6,0.09840869903564453,1.264561653137207,2.787449836730957,1.7074050903320312,5.009044647216797,2,0.13288428120939755,-1.5321087866852947,30.073944091796875,2.235310380996615,31.76658821105957,2.0566132264529124,32.57354736328125,0.13288428120939755
2475,2006-06-15,32.14054489135742,32.14054489135742,32.14054489135742,32.14054489135742,0.0,0.0,1.0,0.0,30.2616689554321,42.14216777015543,0.8425769790605457,1.4878204010406648,1.880894735152367,1.4838096986040625,8.678716131227537,0.0,-0.7115871630100372,-1.3019568443298368,-3.9053773263885674,1.3014636377288902,-2.6036670853591986,-0.00024660330047510115,2.8428960154052803,62.88664222634386,27.327121559440336,1.301710241029364,6,0.06888484954834695,1.264561653137207,2.8612565994262695,1.7074050903320312,4.723655700683594,3,0.11604399574574709,-1.5230762120304024,32.14054489135742,-1.5321087866852947,30.073944091796875,2.235310380996615,31.76658821105957,0.11604399574574709
2476,2006-06-16,32.14054489135742,32.14054489135742,32.14054489135742,32.14054489135742,0.0,0.0,1.0,0.0,31.367944688874886,40.75950848898658,0.619200373189436,1.4816277986692512,1.90000513131357,1.4746753061490168,8.575063099256989,0.0,-0.7679950299855776,-1.2497998237609877,-3.9160899751077807,1.4164903275858052,-2.5829448994343807,0.08334525191240516,2.528250637354496,73.27332168876164,41.374487366211234,1.3331450756733956,6,0.06888484954834695,0.8414011001586914,3.1023597717285156,1.9386672973632812,5.648704528808594,4,0.10012247415598297,1.0,32.14054489135742,-1.5230762120304024,32.14054489135742,-1.5321087866852947,30.073944091796875,0.10012247415598297
2477,2006-06-19,32.357044219970696,32.99670791625977,32.19958877563477,32.553863525390625,5927125.0,0.006736019235053181,-2.1153883426391316,-100.0,35.64356768140999,39.24934324221667,0.2138325144712283,1.3114400841036016,1.6979119006592285,1.2519362833575158,7.664855702529117,0.8561630249023509,-0.814650378047773,-1.0200152397155833,-3.704991661789961,1.6649611823587982,-2.362503450752776,0.32247297132160924,2.0159846533734864,79.87987970509448,49.126913617756486,1.3424882110371903,6,-0.1476144790649272,0.4822072982788157,2.8907814025878977,1.722167968750007,5.934093475341804,0,0.09032851717212709,1.0,32.14054489135742,1.0,32.14054489135742,-1.5230762120304024,32.14054489135742,0.09032851717212709
2478,2006-06-20,32.20943069458008,32.20943069458008,31.638656616210934,32.081497192382805,6705371.0,-0.004562021314033049,7.9229805886036875,-0.6500048454307714,35.68774002031837,37.35005130522767,0.17979740376093645,1.3924862014777162,1.8531199452817475,1.3999306850940343,7.98703744783234,0.7183876037597621,-0.8935480362034696,-1.0800442695617676,-3.7988685500027444,1.6387800108792092,-2.4394564097822595,0.2793678706587208,1.8855775227184353,75.00001477268094,43.4003017723989,1.359412140220489,6,-0.5166501998901367,0.6298208236694336,3.0383949279785156,1.869781494140625,5.993141174316399,1,0.09990834379403157,-2.1153883426391316,32.357044219970696,1.0,32.14054489135742,1.0,32.14054489135742,0.09990834379403157
2479,2006-06-21,32.57354736328125,32.68179702758789,31.992929458618164,32.34720230102539,5468663.0,0.011304660183343307,2.111104411270663,1.769239943942413,39.39395505595801,36.258722276774535,-0.46286240797567757,1.0128695559217746,1.5092340661496522,1.0211887208085244,8.255198685178794,0.6888675689697266,-0.9533424455824289,-0.6731194496154771,-3.4095505318390096,2.0633116326080554,-2.0413349907272433,0.6950960914962891,1.260121437334334,68.84060617126137,35.07579941289242,1.3682155411117667,6,-0.9250516891479492,0.2657041549682617,2.6595163345336914,1.5056648254394531,5.1172943115234375,2,0.1193352586263432,7.9229805886036875,32.20943069458008,-2.1153883426391316,32.357044219970696,1.0,32.14054489135742,0.1193352586263432
2480,2006-06-22,32.96718215942383,33.23289108276367,32.68179702758789,32.97702407836914,4008036.0,0.012084492725109364,1.113188227722193,-0.043481924665037495,43.81752203889564,35.60561243541916,-0.9726685246186833,0.5285229715196778,1.1249585707682144,0.6226114608192717,8.355032074967871,0.6593437194824219,-1.051645746593607,-0.20469331741333008,-2.882281011733852,2.4728943769071883,-1.543487164573591,1.1341005297469309,0.6208275895098012,83.33313393265206,45.21825136332207,1.3387938471602592,6,-1.4810609817504883,-0.1279306411743164,2.017397880554199,1.112030029296875,5.510932922363281,3,0.1268657830361406,2.111104411270663,32.57354736328125,7.9229805886036875,32.20943069458008,-2.1153883426391316,32.357044219970696,0.1268657830361406
2481,2006-06-23,32.62274932861328,33.27225112915039,32.475135803222656,32.96718215942383,4860816.0,-0.010447748586607353,-1.4923098942647735,34.996511627906976,43.45238040301135,36.493339036803036,-0.6934456467093071,0.6766812530600248,1.4914384488811478,0.9576918236923433,7.2622032365952185,0.7971153259277344,-1.2469766537371854,-0.4024958610534668,-2.841027173237258,2.036035451130328,-1.6217615171453659,0.8167697950384287,0.7343409117393094,60.240941347898556,18.78371386165172,1.2192656560918966,6,-1.116948127746582,0.21650218963623047,2.361830711364746,1.4564628601074219,5.3337974548339915,4,0.1300151382307797,1.113188227722193,32.96718215942383,2.111104411270663,32.57354736328125,7.9229805886036875,32.20943069458008,0.1300151382307797
2482,2006-06-26,32.49481964111328,32.83925247192383,32.43577194213867,32.76052474975586,2475322.0,-0.003921487003175184,-1.1025533987337368,0.7714279385542302,43.92298980113513,37.95873162621683,-0.504395582348856,0.6193484781715881,1.644824785049373,1.069930519117058,6.098873524884222,0.40348052978515625,-1.352073766380343,-0.3926524162292466,-2.60251064068666,1.8172058082281666,-1.4975815284579568,0.71227669599946,0.7774314880371094,52.40976375231483,6.978046830825107,1.1049291122287066,6,-0.9644155502319336,0.34443187713623047,2.406111717224121,1.5843925476074219,4.763019561767578,0,0.16293150223717778,-1.4923098942647735,32.62274932861328,1.113188227722193,32.96718215942383,2.111104411270663,32.57354736328125,0.16293150223717778
2483,2006-06-27,32.23895263671875,32.927818298339844,32.081497192382805,32.721160888671875,3644662.0,-0.007874085999566627,-1.1234494640122312,1.8148249178068425,38.57676434492075,38.013836998884024,0.10155367514196456,0.7231783669256018,1.914182472768445,1.3199300418567788,5.821799464549462,0.8463211059570384,-1.4403881035795578,-0.5284598350524874,-2.593554695429553,1.536635025324582,-1.5610072652410238,0.5040875951360455,1.0332984924316406,19.23075202800518,-24.439197833728333,1.032547430188534,6,0.21650123596191406,0.6002988815307617,2.396272659301758,1.8402595520019531,5.2649078369140625,1,0.1877289602671699,-1.1025533987337368,32.49481964111328,-1.4923098942647735,32.62274932861328,1.113188227722193,32.96718215942383,0.1877289602671699
2484,2006-06-28,32.79004669189453,33.045909881591804,32.002769470214844,32.04213333129883,5031745.0,0.017094043388621527,-1.5238049091135804,-1.5510173406746408,48.21664762628484,40.00883462897877,-0.38858335047709147,0.04086932641790497,1.3915096309521644,0.7709846038499819,5.6996204848698895,1.0431404113769602,-1.3214512837242154,0.10726633071899272,-1.7940914612939807,2.008624122731966,-0.843412565287494,1.0579452267254794,0.2702304458618201,62.01564363992584,12.43226684596894,0.9506788960064866,6,-0.3345928192138672,0.04920482635498047,1.8451786041259766,1.2891654968261719,4.428428649902351,2,0.16506610154781765,-1.1234494640122312,32.23895263671875,-1.1025533987337368,32.49481964111328,-1.4923098942647735,32.62274932861328,0.16506610154781765
2485,2006-06-29,33.833187103271484,34.00048446655273,32.927818298339844,32.97702407836914,6562707.0,0.03181271503449268,-1.2474224332230226,1.1447355669919055,57.86239715645363,42.952662680931965,-1.3034436362038164,-1.0948315082288929,0.3774421520617892,-0.26580515244133096,6.156098162207203,1.210437774658196,-0.9577985190621234,1.1735329627990723,-0.6550822290305618,3.0021481546287063,0.2592253668842517,2.0878405587138893,-4.093835830688473,91.6255640275052,37.01673375051048,0.9143075959148176,6,-1.0136165618896555,-0.9939355850219727,0.5904579162597656,0.45760536193847656,3.719879150390625,3,0.11401983974368735,-1.5238049091135804,32.79004669189453,-1.1234494640122312,32.23895263671875,-1.1025533987337368,32.49481964111328,0.11401983974368735
2486,2006-06-30,35.368377685546875,35.89978790283203,34.98457717895508,35.181396484375,12069330.0,0.045375287216939286,-2.1525301236482135,0.21839438954187793,70.60811776771978,46.837612690521944,-2.6067419727882495,-2.6569620903675712,-1.1302238899026946,-1.7865963106647698,6.819612644217987,2.066600799560547,-0.7504124365792535,2.6393446922302246,0.5178409596486588,4.760848424811794,1.5785928259394382,3.7000965585210075,-5.543803749084468,86.36367195912214,25.72099069822707,1.0607518662907844,6,-1.5991554260253906,-2.5291261672973633,-1.0308418273925781,-0.969334602355957,1.2497978210449219,4,0.08792423061889587,-1.2474224332230226,33.833187103271484,-1.5238049091135804,32.79004669189453,-1.1234494640122312,32.23895263671875,0.08792423061889587
2487,2006-07-03,35.752174377441406,35.98835754394531,35.309329986572266,35.42742156982422,4952786.0,0.010851407867977114,-1.4210519157270514,1.736820629998368,88.21193936668132,52.67363484011783,-2.7471891661392647,-3.035160106988819,-1.5030418248332396,-2.1479588760522788,7.853835505331978,0.6790275573730469,-0.44568210267120634,2.920795345306395,0.43481025685091623,5.406780433761874,1.6778028010786556,4.1637878895341345,-5.684591882324213,94.07406982019491,25.517695761052394,1.2429925442277399,7,-1.761530876159668,-2.888319969177246,-1.399876594543457,-1.2005958557128906,1.2301177978515625,0,0.06165701651412747,-2.1525301236482135,35.368377685546875,-1.2474224332230226,33.833187103271484,-1.5238049091135804,32.79004669189453,0.06165701651412747
2488,2006-07-04,35.89978790283203,35.91946792602539,35.48646545410156,35.60456085205078,2178389.0,0.004128798540537604,1.588279557633109,0.9090823662077715,84.10716176919513,57.6417689193664,-2.588481392666921,-3.1546227999428282,-1.6466180163467712,-2.2841513450473627,8.861012876042734,0.4330024719238281,-0.13198425197624886,2.947857189178464,0.11764739714244143,5.7780669812144865,1.5327522931604562,4.362962085196475,-5.47695890478515,97.77775225450279,27.153829594479646,1.4151048960180106,7,-1.9042243957519531,-3.035933494567871,-1.547490119934082,-1.3482093811035156,1.55487060546875,1,0.0378289505142646,-1.4210519157270514,35.752174377441406,-2.1525301236482135,35.368377685546875,-1.2474224332230226,33.833187103271484,0.0378289505142646
2489,2006-07-05,35.112510681152344,35.80137634277344,34.97473907470703,35.575035095214844,4820919.0,-0.021929857184966317,-1.240004134794294,-1.56667355799049,73.59374744478778,60.95023840890997,-1.568077554517231,-2.406232846341993,-0.8589752535914315,-1.489757949405785,9.16696488159966,0.925048828125,0.11814414297090536,2.1069468498229966,-0.8479750496831002,5.0618687493290935,0.6294859000699446,3.584407799576045,-4.355749970351557,71.38259657834581,-0.21095039397191329,1.4774609497530493,7,-1.1169471740722656,-2.2486562728881836,-0.7602128982543945,-0.5609321594238281,2.7259445190429688,2,0.06810534895085407,1.588279557633109,35.89978790283203,-1.4210519157270514,35.752174377441406,-2.1525301236482135,35.368377685546875,0.06810534895085407
2490,2006-07-06,34.758235931396484,34.78776168823242,34.14809799194336,34.34491729736328,10590630.0,-0.010089701444961796,1.7083154996002552,-0.8936147400369491,69.67454705179406,63.863812480996934,-1.0426720330051182,-2.0215167999376717,-0.5211340971395302,-1.1350688664078632,9.624637089860705,0.9644126892089844,0.3915850046572231,1.6675478935241728,-1.3897761634755028,4.724871950523848,0.13888586502433498,3.1962099220240106,-3.687579410607025,33.15499375016843,-36.64699337232899,1.5286620284998387,7,-0.7626724243164062,-1.8943815231323242,-0.40593814849853516,-0.20665740966796875,3.375446319580078,3,0.07078148083395996,-1.240004134794294,35.112510681152344,1.588279557633109,35.89978790283203,-1.4210519157270514,35.752174377441406,0.07078148083395996
2491,2006-07-07,35.73249053955078,36.28358459472656,34.44332504272461,34.541736602783196,9560405.0,0.02802946070327672,-1.6524790718772766,2.880958753657181,72.77556447739549,67.06965411169253,-1.7091566190272829,-2.8954270576973755,-1.5401794805067226,-2.1085821547598584,10.139866055612352,1.8402595520019531,0.6496782421947671,2.4838553428649917,-0.7803713079080481,5.748081993638031,0.8517420174784718,4.1159686682515115,-4.36677195737197,74.19351381284555,5.43224280699792,1.6321133253865197,7,-1.5893135070800781,-2.721022605895996,-1.380192756652832,-1.1809120178222656,2.9227638244628906,4,0.05095014891548666,1.7083154996002552,34.758235931396484,-1.240004134794294,35.112510681152344,1.588279557633109,35.89978790283203,0.05095014891548666
2492,2006-07-10,36.07692337036133,36.13597106933594,35.48646545410156,35.70296859741211,5022894.0,0.009639205821080576,1.639997519149068,0.3140487395442542,75.42043102203252,71.16339485359384,-1.6673745438437635,-3.0571236167792364,-1.9218826425431388,-2.4507346608754403,10.106475875609735,0.649505615234375,0.8641094777503753,2.612771415710448,-0.8050113527137981,6.03055418413469,0.9038800314983249,4.321662799922571,-4.317775507178698,90.32252302140924,21.42713871458693,1.7088913842121218,7,-1.933746337890625,-3.065455436706543,-1.5942325592041016,-1.5253448486328125,3.3459243774414062,0,0.015002724336386386,-1.6524790718772766,35.73249053955078,1.7083154996002552,34.758235931396484,-1.240004134794294,35.112510681152344,0.015002724336386386
2493,2006-07-11,36.26390075683594,36.55913162231445,35.82106018066406,35.89978790283203,7336733.0,0.005182742013644548,-1.8302005470795606,0.9736815260634499,74.83442076533032,74.12092520237667,-1.367140651408775,-2.9055572115805646,-2.124104795376013,-2.6365211886072757,9.18324379750106,0.7380714416503906,1.136376780898047,2.490250968933104,-0.7514247291192504,5.7319266669854585,0.8694131199069233,4.111088817959285,-4.142797955129794,87.75500840139358,18.073909644145573,1.6208378490261772,7,-1.520425796508789,-3.114659309387207,-1.7443065643310547,-1.7123222351074219,2.9030838012695312,1,0.01981009774083975,1.639997519149068,36.07692337036133,-1.6524790718772766,35.73249053955078,1.7083154996002552,34.758235931396484,0.01981009774083975
2494,2006-07-12,36.41151809692383,37.14958953857422,36.25406265258789,36.500083923339844,6023589.0,0.004070641519722917,-3.4390511397479413,-0.24323729701414354,73.97260855897571,75.91094869154578,-1.0583232684026385,-2.8636172036072765,-2.2665307537744894,-2.779877311848338,9.976247561272642,0.8955268859863281,1.4448662714574212,2.4243196487426744,-0.9252898596961643,5.773929157181517,0.7495148945232515,4.099124402962097,-3.846612413156855,75.40984439956637,7.147651632670971,1.6748047542194209,7,-0.7626743316650391,-2.967047691345215,-1.7812128067016602,-1.8599395751953125,2.6176910400390625,2,0.028648638285287076,-1.8302005470795606,36.26390075683594,1.639997519149068,36.07692337036133,-1.6524790718772766,35.73249053955078,0.028648638285287076
2495,2006-07-13,35.870262145996094,36.45087814331055,35.6931266784668,36.05724334716797,5182749.0,-0.014864965242233685,-1.799994361670637,2.1112116121807296,71.99996692185081,76.06559859756034,-0.22095623126848096,-2.1382421901051387,-1.7389559180294825,-2.233221707322649,10.624329198319073,0.75775146484375,1.843015297043344,1.696577835083005,-1.6353951325676448,5.028550802733655,0.03059135125768364,3.3625643189083263,-2.755194399652254,52.72718558957813,-15.865992915165961,1.665986483825324,7,-0.2214183807373047,-2.4257917404174805,-1.2399568557739258,-1.2940826416015625,3.0703773498535156,3,0.05486977056895892,-3.4390511397479413,36.41151809692383,-1.8302005470795606,36.26390075683594,1.639997519149068,36.07692337036133,0.05486977056895892
2496,2006-07-14,35.35853576660156,35.96867370605469,35.31917190551758,35.42742156982422,4139641.0,-0.014266034000859684,-7.800031010957205,0.3684103149991839,68.4410407276722,73.86883208211488,0.32321697367503077,-1.4472733436955565,-1.2493597691025542,-1.7136740570615174,11.186572403422085,0.6495018005371094,2.1251400515444487,1.023951911926268,-2.2037946420881838,4.25169846594072,-0.5899213650809543,2.6378251889334905,-1.7593254051900757,2.150539875331626,-65.66049158545587,1.6138732770072257,7,0.29030799865722656,-1.9140653610229492,-0.861083984375,-0.7823562622070312,3.1884689331054688,4,0.07848589949237406,-1.799994361670637,35.870262145996094,-3.4390511397479413,36.41151809692383,-1.8302005470795606,36.26390075683594,0.07848589949237406
2497,2006-07-17,35.279808044433594,35.62424087524414,35.004261016845696,35.62424087524414,5169785.0,-0.002226554931110347,2.6000044301204297,5.000055377118175,70.03890424568097,72.30569235727998,0.3664267308898985,-1.1998703884675166,-1.1938160948179046,-1.6326887742715002,12.07667396915537,0.6199798583984446,2.2553200915224636,0.7990859985351548,-2.3143081714451483,3.912480168515458,-0.7576110864550003,2.35578308352531,-1.2545521817625769,12.844048116504107,-58.58758572910816,1.5566970849901522,7,0.3690357208251953,-1.8353376388549805,-1.2030563354492188,-0.7626733779907227,3.306560516357422,0,0.09567643665546122,-7.800031010957205,35.35853576660156,-1.799994361670637,35.870262145996094,-3.4390511397479413,36.41151809692383,0.09567643665546122
2498,2006-07-18,35.42742156982422,35.63408279418945,34.935375213623054,35.03378295898437,3909599.0,0.004184079607369551,-1.3666787264833904,-1.1428603072288697,68.3561524540998,71.72373735831465,0.1617737983436669,-1.1531622164144366,-1.3855841106994973,-1.7732351352610038,12.844871114563771,0.6987075805663991,2.1356154499996833,0.7857999801635742,-2.161545401568759,3.7331453618959074,-0.6878727107025924,2.259472671029741,-1.02724566604482,22.22216479482026,-48.3185346429988,1.4736726908661657,7,0.2214221954345703,-1.9829511642456055,-1.8623991012573242,-1.279322624206543,2.9818077087402344,1,0.11277778627224944,2.6000044301204297,35.279808044433594,-7.800031010957205,35.35853576660156,-1.799994361670637,35.870262145996094,0.11277778627224944
2499,2006-07-19,36.46072006225586,36.6181755065918,35.53567123413086,35.62424087524414,5787620.0,0.02916662987722951,-1.1359205762586841,2.1249927318538235,68.31274100889274,71.57242557577007,-0.7377518826778342,-1.981926253684108,-2.454795622929069,-2.793857577868337,14.08854077028826,1.1907539367675781,1.8773651559263413,1.6247398376464872,-1.2604016060773304,4.509881281370305,0.18216911578458195,3.0673105595083925,-1.7306145223010816,90.64324834064774,21.829052026243204,1.442570721861908,7,-0.6642627716064453,-2.9916467666625977,-3.6386899948120117,-3.0556135177612305,2.1846923828125,2,0.07422410997996542,-1.3666787264833904,35.42742156982422,2.6000044301204297,35.279808044433594,-7.800031010957205,35.35853576660156,0.07422410997996542
2500,2006-07-20,37.14958953857422,37.29720306396485,36.64769744873047,36.64769744873047,7295485.0,0.01889346878345055,-1.5882281405813248,0.6000054725052217,64.0746380769458,70.6056559757201,-1.1753339499500015,-2.467926444330516,-3.1723138442155516,-3.469844830421046,15.13670450615181,0.8364830017089915,1.7370107414246974,2.1044889450073256,-0.8163959511501986,5.02537384116485,0.64404649692856,3.5649313930860913,-2.2142143249511648,93.75003028399085,26.033949639413763,1.4604424480787623,7,-1.0333003997802663,-2.681659698486328,-4.327559471130371,-3.74448299407959,1.3875732421875,3,0.0505959721691398,-1.1359205762586841,36.46072006225586,-1.3666787264833904,35.42742156982422,2.6000044301204297,35.279808044433594,0.0505959721691398
2501,2006-07-21,36.864200592041016,37.56290817260742,36.72642517089844,37.00197219848633,8097353.0,-0.00768215611741474,-3.0476049838486388,-0.2745044387693056,58.9257315302505,68.77291158774432,-0.7962655722986156,-1.948380604516089,-2.9153563750318483,-3.1591176838374224,16.4622328234464,0.8364830017089844,1.6985124783694658,1.607027435302733,-1.1864534889199092,4.400508359525375,0.21028697319141543,3.0037678974140505,-1.5981694793701067,73.40822773783661,8.653390153844342,1.39674046211132,7,-0.6150588989257812,-2.263418197631836,-4.05693244934082,-3.4590940475463867,2.046916961669922,4,0.056326703697920255,-1.5882281405813248,37.14958953857422,-1.1359205762586841,36.46072006225586,-1.3666787264833904,35.42742156982422,0.056326703697920255
2502,2006-07-24,37.789249420166016,37.8778190612793,36.83467864990234,37.10038375854492,3990772.0,0.025093418906924958,1.409086504153872,-5.000055377118175,63.4831261865187,67.51165663454302,-1.623618273981002,-2.5891962225304965,-3.827900227622365,-4.057748807445812,17.955140638989885,1.0431404113769602,1.7408269411006927,2.267354774475095,-0.42556218735535367,4.960271736305543,0.9208962935598706,3.613813255390319,-2.1557179779052618,96.98992926631956,34.908115052569265,1.3464584809152234,7,-1.3826522827148438,-3.0310115814208984,-5.193561553955078,-4.384142875671387,0.8463211059570312,0,0.020052138932842745,-3.0476049838486388,36.864200592041016,-1.5882281405813248,37.14958953857422,-1.1359205762586841,36.46072006225586,0.020052138932842745
2503,2006-07-25,38.2911376953125,38.527320861816406,37.82861328125,38.03527450561523,7395610.0,0.013281244873803999,-1.0882324438642594,0.3714268310241434,73.64566212326217,67.47532925279707,-2.020141286730457,-2.7557086091054543,-4.30294521879965,-4.53427527747197,19.920222683814,0.7380714416503906,1.6855143766872303,2.4666337966918945,-0.025695910742996375,4.958963504126785,1.220468942974449,3.71279865040934,-2.25363448162841,92.1052530911975,29.911088564537742,1.2461648537174457,7,-1.5597896575927734,-3.208148956298828,-5.766797065734863,-4.886031150817871,-0.0098419189453125,1,0.007710161756689038,1.409086504153872,37.789249420166016,-3.0476049838486388,36.864200592041016,-1.5882281405813248,37.14958953857422,0.007710161756689038
2504,2006-07-26,38.20257186889648,38.32065963745117,37.867977142333984,38.20257186889648,4551047.0,-0.0023129588658543643,2.833441013050551,0.0,76.67684602266473,67.99498248622083,-1.844796662607152,-2.3619579002609683,-4.1527968303582625,-4.411962920485415,21.922703164176106,0.4526824951171875,1.575637093762964,2.1074417114257713,-0.16310727400475145,4.377990696856294,0.9721672187105099,3.2427162041410327,-1.6671051255859268,82.72265653539817,16.158959949674014,1.1352744927152605,7,-1.4712238311767507,-2.942446708679192,-5.936555862426751,-4.797465324401848,-0.14761734008788352,2,0.0054095156309681425,-1.0882324438642594,38.2911376953125,1.409086504153872,37.789249420166016,-3.0476049838486388,36.864200592041016,0.0054095156309681425
2505,2006-07-27,37.69084167480469,38.92095947265625,37.39561080932617,38.42890930175781,9538893.0,-0.013395176530207054,-1.2962965089902545,-100.0,66.33826968440536,67.7613412591912,-1.1707788170280509,-1.6299732480828268,-3.5847952907942187,-3.847277926029861,23.381027199961572,1.5253486633300781,1.4508134328747317,1.4028287887573256,-0.7084915379246084,3.5141491154392597,0.3471686254163586,2.4584889520982927,-0.7570041077929659,43.94629435200701,-20.757848247144132,1.055660163340968,7,-0.7626743316650391,-2.2289772033691406,-5.446968078613281,-4.285735130310059,0.09840774536132812,3,0.02532633201719592,2.833441013050551,38.20257186889648,-1.0882324438642594,38.2911376953125,1.409086504153872,37.789249420166016,0.02532633201719592
2506,2006-07-28,38.47811508178711,38.606048583984375,37.5432243347168,37.592430114746094,4763975.0,0.020887657903078782,-1.16,-1.2000051684928674,68.65443225692496,67.6075110382183,-1.641639792024577,-2.28972292429431,-4.291529873761576,-4.577109497225386,23.70252425388196,1.0628242492675781,1.3493176412236494,2.0346153259277315,-0.243021705408502,4.312252357263965,0.8957968102596183,3.1734338415958447,-1.1468531336464807,78.77350038214985,16.594856060696692,1.138818515668116,7,-1.549947738647461,-3.0162506103515625,-6.315428733825684,-5.0730085372924805,-0.6888656616210938,4,0.0015345787819673884,-1.2962965089902545,37.69084167480469,2.833441013050551,38.20257186889648,-1.0882324438642594,38.2911376953125,0.0015345787819673884
2507,2006-07-31,37.95654678344727,38.753662109375,37.34640884399414,38.56668472290039,6338077.0,-0.01355493368714189,1.8600013954894679,-0.6888882189019504,62.50002112836757,66.95682977980361,-0.7827618435115014,-1.6807119990939086,-3.6757394748446828,-3.9887641999705963,23.90672952353065,1.4072532653808594,1.2917585774353313,1.4028284072876076,-0.9461764106399144,3.7518332252151296,0.2283259983238466,2.5773308162513686,0.9644126892089773,38.749972744386405,-19.359263622976705,1.17450240896376,7,-0.728231430053718,-2.494682312011726,-5.784020423889167,-4.551440238952644,-0.4625244140625,0,0.02514904150026509,-1.16,38.47811508178711,-1.2962965089902545,37.69084167480469,2.833441013050551,38.20257186889648,0.02514904150026509
2508,2006-08-01,37.25783920288086,38.30097961425781,37.06101989746094,37.887657165527344,4208435.0,-0.01840809135121635,-1.4230822272664587,1.0322550392637544,55.77956891206827,65.56425510237867,0.2267396829657642,-0.9223345752784837,-2.932132488853995,-3.239392327115411,23.99877318554926,1.239959716796875,1.2881846548906992,0.6362182617187528,-1.7117084013773933,2.984144924814899,-0.5377450698293202,1.810181593266826,1.6316292572021496,10.582026859622784,-43.465899928693446,1.1739633315480735,8,0.5264892578125,-1.7959747314453125,-5.07301139831543,-3.8527326583862305,0.03936386108399148,1,0.036978293768997084,1.8600013954894679,37.95654678344727,-1.16,38.47811508178711,-1.2962965089902545,37.69084167480469,0.036978293768997084
2509,2006-08-02,37.50386047363281,37.67115783691406,36.87404251098633,37.45465850830078,4374569.0,0.006603208237930591,3.1538415664446875,-0.07812093057061349,61.62467099834087,65.29203653808923,0.16120083043207245,-1.032977426450202,-3.1123382763891883,-3.435475581414721,24.51928944005088,0.7971153259277344,1.298098007608914,0.7626720428466811,-1.5038166997662117,3.029160785459574,-0.3705723284597653,1.8959164141531275,1.3124700439453107,30.769101748644673,-22.477364391191102,1.1332443713064455,8,0.31983184814453125,-2.0419960021972656,-4.856507778167725,-4.098753929138184,-0.2755470275878906,2,0.02072947405723613,-1.4230822272664587,37.25783920288086,1.8600013954894679,37.95654678344727,-1.16,38.47811508178711,0.02072947405723613
2510,2006-08-03,37.21847534179688,37.66131591796875,36.755950927734375,37.61211395263672,4068220.0,-0.007609486816339106,2.6800272897833874,-8.000465188401158,63.675851367832024,65.81982763115386,0.5111364724059229,-0.5837564206011265,-2.796408284083249,-3.109161530487171,25.769855427483556,0.905364990234375,1.3292366978504333,0.3542749404907326,-1.7177785326873334,2.4263284136687986,-0.6817517960983039,1.3903016770797691,1.481317895385736,23.152716884863096,-35.04690666200713,1.036026736589033,8,0.6199798583984304,-1.2940864562988352,-4.571122646331794,-3.813368797302253,0.2853851318359304,3,0.0224748375458661,3.1538415664446875,37.50386047363281,-1.4230822272664587,37.25783920288086,1.8600013954894679,37.95654678344727,0.0224748375458661
2511,2006-08-04,37.55306625366211,38.00575256347656,37.19879150390625,37.23815536499024,3586852.0,0.00898991451940212,-3.100009690861518,-0.7999999999999964,66.1088028978064,66.11156948796359,0.31797580439396,-0.8168409327619912,-3.1311515613265897,-3.4067476612028216,26.23253486425704,0.8069610595703125,1.302101497731563,0.597837066650392,-1.424236945969021,2.619911079269805,-0.41319993965931445,1.6088740729600985,0.9912195987646513,39.90142985900002,-23.04249264728559,1.0110370063097067,8,0.2853889465332031,-1.0185375213623047,-4.7236552238464355,-4.1479597091674805,0.40348052978516336,4,0.006289317759262225,2.6800272897833874,37.21847534179688,3.1538415664446875,37.50386047363281,-1.4230822272664587,37.25783920288086,0.006289317759262225
2512,2006-08-07,36.6181755065918,37.29720306396485,36.509925842285156,37.10038375854492,3806946.0,-0.024895190735034656,-1.2535242026184674,-1.5312530283942587,57.59096911318034,64.3277147090656,1.1949411450911427,0.16936140055105398,-2.1974449208862623,-2.438027211349741,26.422297689735608,1.0431404113769531,1.2561071728260416,-0.36411628723144673,-2.3508754635151234,1.62264288905223,-1.3574958753732886,0.6292633009103952,1.7830435518595706,6.043909233803465,-59.48777722503951,0.9933795881418396,8,1.0972671508789062,-0.08364677429199219,-3.313938617706299,-3.213068962097168,1.8205757141113352,0,0.0319806734599164,-3.100009690861518,37.55306625366211,2.6800272897833874,37.21847534179688,3.1538415664446875,37.50386047363281,0.0319806734599164
2513,2006-08-08,36.98229217529297,37.06101989746094,36.60833740234375,36.99213409423828,2453484.0,0.009943604881013979,5.13334711598098,0.020410100626542624,53.63513242615652,61.76752430945358,0.6991647909062166,-0.1456428457928638,-2.5388694636765408,-2.75846821467146,26.3742889636995,0.4526824951171875,1.2839458912774688,-0.035919189453125,-1.9937572625956719,1.9219188836894219,-1.0148382260243949,0.9429998471181449,1.2297975615417798,31.57894736842105,-29.504958381202744,0.9789190365712728,8,0.7331504821777344,-0.44776344299316406,-3.5550432205200195,-3.57718563079834,1.2005958557128906,1,0.013837168114573473,-1.2535242026184674,36.6181755065918,-3.100009690861518,37.55306625366211,2.6800272897833874,37.21847534179688,0.013837168114573473
2514,2006-08-09,37.45465850830078,37.6514778137207,37.01181411743164,37.16926956176758,3448383.0,0.01277277056729842,-1.1311473326343215,-28.997286821705426,52.19236155049844,60.19575673901948,0.12242422691339527,-0.5648108971591199,-2.9775108340435423,-3.184125838519705,26.154465391793202,0.6691856384277344,1.2063412470022286,0.3842901229858384,-1.561034605153516,2.329614851125193,-0.5883722410838388,1.3569524870555156,0.5872148390790102,63.1578947368421,5.949669183192448,0.9726623640696785,8,0.17713546752929688,-0.9201297760009766,-4.024949550628662,-4.049551963806152,0.777435302734375,2,-0.00420389480526262,5.13334711598098,36.98229217529297,-1.2535242026184674,36.6181755065918,-3.100009690861518,37.55306625366211,-0.00420389480526262
2515,2006-08-10,37.83845520019531,38.12384033203125,36.87404251098633,37.139747619628906,6402009.0,0.010246968125726452,-1.0319969733430914,2.448264339085453,56.903780393853,58.89012875423371,-0.2662282147057766,-0.8364820427744064,-3.316399714300715,-3.520707746813507,26.581052760318713,1.2497978210449219,1.0127885773877878,0.6696771621704087,-1.218311608407582,2.5576659327483995,-0.27431722311858664,1.613671547459404,-1.3285293579101562,82.31720864710526,26.036298247280378,0.9439943852889937,8,-0.20666122436523438,-1.3039264678955078,-4.408746242523193,-4.433348655700684,0.944732666015625,3,-0.016124911836972733,-1.1311473326343215,37.45465850830078,5.13334711598098,36.98229217529297,-1.2535242026184674,36.6181755065918,-0.016124911836972733
2516,2006-08-11,38.13368225097656,38.42890930175781,37.94670486450195,38.08447647094727,3576312.0,0.00780230189682074,-1.9697055126804572,0.07042399624375219,52.67994047149097,57.799008681247415,-0.6877783524212902,-0.9624893686748592,-3.5522104151450478,-3.7638526874074145,27.45139437819595,0.5904541015625,0.805209233080241,0.8261468887329073,-0.9028853168739772,2.555179094339792,-0.03836921407053495,1.6906629915363496,-1.5914781188964824,84.6154457807375,32.100764945425325,0.8645161028034432,8,-0.6642646789550781,-1.4515399932861328,-4.703973293304443,-4.728575706481934,0.059047698974609375,4,-0.01651615422813313,-1.0319969733430914,37.83845520019531,-1.1311473326343215,37.45465850830078,5.13334711598098,36.98229217529297,-0.01651615422813313
2517,2006-08-14,38.65525436401367,38.84223175048828,38.27145767211914,38.37970733642578,3174048.0,0.013677465228885799,-1.3200012404350827,5.599891464455418,52.82444365404908,57.4706614303564,-1.229065220476869,-1.2840494474153559,-3.998197364964142,-4.242037303712422,28.75375201481952,0.7085494995117188,0.7344522314496373,1.1789466857910185,-0.3658483295763233,2.7237417011583602,0.4065491781073476,1.9513441934746893,-2.0375820251464845,91.62998077192358,42.30055549023696,0.7723975076836691,8,-0.9791755676269531,-1.7270870208740234,-5.077931880950928,-5.250147819519043,-0.1771392822265625,0,-0.01807535850072861,-1.9697055126804572,38.13368225097656,-1.0319969733430914,37.83845520019531,-1.1311473326343215,37.45465850830078,-0.01807535850072861
2518,2006-08-15,39.422847747802734,39.55078125,38.26161575317383,38.37970733642578,4425348.0,0.01985741386049855,-1.0153861292255946,3.7857073636703444,58.563532066129405,57.1305348823329,-1.8520149639014605,-1.8308359915515737,-4.672748192750085,-4.977052409858288,30.343493446230863,1.2891654968261719,0.5916074836909004,1.7467687606811495,0.28654003110329285,3.206997490259006,1.0166543958922176,2.4768831254700814,-2.671701844238278,95.22054579579901,48.044934959326525,0.7301143647889285,8,-1.3924942016601562,-2.179769515991211,-5.84552526473999,-6.0177412033081055,-1.1907539367675781,1,-0.024962593605492467,-1.3200012404350827,38.65525436401367,-1.9697055126804572,38.13368225097656,-1.0319969733430914,37.83845520019531,-0.024962593605492467
2519,2006-08-16,39.16698455810547,39.35396194458008,38.67493438720703,39.17682266235352,5013191.0,-0.006490225955620543,2.729725199316927,-0.009431236812182945,60.74500460942101,56.80488524250946,-1.4923663732725458,-1.4354258344889388,-4.342663390387955,-4.7002958726029505,31.36217854988841,0.7479133605957031,0.5209993026740278,1.3555923461914077,-0.13174235631058195,2.8429270486933973,0.6119249949404093,2.099259697442406,-2.1918678268261687,85.6617799002695,36.50473247128036,0.7436673512509957,8,-1.1366310119628906,-1.9239063262939453,-5.220626354217529,-5.76187801361084,-0.649505615234375,2,-0.025125664847639007,-1.0153861292255946,39.422847747802734,-1.3200012404350827,38.65525436401367,-1.9697055126804572,38.13368225097656,-0.025125664847639007
2520,2006-08-17,39.02920913696289,39.22602844238281,38.76350402832031,39.2161865234375,3823268.0,-0.003517641776537128,3.476160590678357,19.005428460629933,54.43039061627898,55.50728387789529,-1.196557717687945,-1.2117404974164288,-4.0990118039479455,-4.532159689876558,32.0296152495272,0.4625244140625,0.5547420822358617,1.123835945129393,-0.42374132951840693,2.671413219777193,0.35004730780549664,1.8976245824532896,-1.8480392441859337,67.48458379211365,21.16197180744635,0.7737886373238985,8,-0.9988555908203125,-1.7861309051513672,-4.4825520515441895,-5.584738731384277,-1.2104377746582031,3,-0.020423558241481787,2.729725199316927,39.16698455810547,-1.0153861292255946,39.422847747802734,-1.3200012404350827,38.65525436401367,-0.020423558241481787
2521,2006-08-18,38.94063949584961,39.36380386352539,38.78318786621094,39.07841491699219,3877443.0,-0.0022693168289029675,-1.5652456032426876,0.7368560644700601,58.503385215803334,55.60866344485341,-0.9951080440580498,-1.0114929003913602,-3.8878669787312816,-4.402436866404834,32.61146754999155,0.5806159973144531,0.5247055723825866,0.9314443588256864,-0.6005570333263464,2.4634457509777192,0.1654436627496736,1.6974450549016993,-1.5699006944948124,52.67157276140934,5.168373183783942,0.766000696076016,8,-0.8610801696777344,-1.697561264038086,-4.393982410430908,-5.496169090270996,-0.4428405761718821,4,-0.004043375549994566,3.476160590678357,39.02920913696289,2.729725199316927,39.16698455810547,-1.0153861292255946,39.422847747802734,-0.004043375549994566
2522,2006-08-21,38.54700469970703,38.87175369262695,38.27145767211914,38.78318786621094,3340688.0,-0.010108585817768412,1.9047882748181784,1.7142619818921838,61.759447483744744,56.51136511791878,-0.3342451210985402,-0.5883428953159324,-3.347689148963312,-3.9487786152058035,32.771398320645,0.6691818237304688,0.4969017990789979,0.4999217987060547,-1.0465878616551834,2.0464314590672927,-0.27333303147456434,1.2731766288866737,-1.001862502460618,22.137494932637367,-28.795229139618172,0.7732548301806178,8,-0.3345928192138672,-1.3039264678955078,-4.00034761428833,-5.102534294128418,0.1279296875,0,-0.009190720589466461,-1.5652456032426876,38.94063949584961,3.476160590678357,39.02920913696289,2.729725199316927,39.16698455810547,-0.009190720589466461
2523,2006-08-22,38.586368560791016,38.773345947265625,38.20257186889648,38.694618225097656,3872269.0,0.0010211911766073722,3.296297359769195,0.4583292954743677,60.261234372547925,57.407906542590936,-0.13649609139671526,-0.6371202292919946,-3.182463837449802,-3.9324661287079437,32.54792800222782,0.5707740783691477,0.4227608999279582,0.5245241165161119,-1.037353689378051,2.086401922410275,-0.25641478643096605,1.3054630194631898,-0.8807752393243149,33.05081961827839,-19.58842293137463,0.7809389029470812,8,-0.37395668029785156,-1.3432903289794922,-4.0397114753723145,-5.141898155212402,-0.22634506225585938,1,-0.0028054850207880344,1.9047882748181784,38.54700469970703,-1.5652456032426876,38.94063949584961,3.476160590678357,39.02920913696289,-0.0028054850207880344
2524,2006-08-23,38.40922927856445,38.74382019042969,38.25177383422852,38.55684280395508,2338975.0,-0.004590721771277506,-1.1276557139087178,1.3636395672551715,61.5237967257028,57.92124169057425,0.2126513465331854,-0.4676832312131367,-2.865198484537636,-3.6996439366662983,32.312381070121,0.49204635620116477,0.4891482211043936,0.33705196380615376,-1.2314661087298902,1.9055700363421977,-0.44720707246186464,1.1213110000741722,-0.5560209228150867,17.79639302256875,-36.97929840226584,0.7842590362680202,8,0.33951377868652344,-0.8660030364990234,-3.862572193145752,-4.96475887298584,0.6888656616210938,2,-0.004611794374852374,3.296297359769195,38.586368560791016,1.9047882748181784,38.54700469970703,-1.5652456032426876,38.94063949584961,-0.004611794374852374
2525,2006-08-24,38.64541244506836,38.73398208618164,38.25177383422852,38.37970733642578,4070108.0,0.006149125377939102,1.1777773949297201,-1.8000051684928675,60.77669975989222,58.82088161150772,0.11507404927210985,-0.662660552601011,-2.9556220152994186,-3.8835479587166333,31.74218871179833,0.4822082519531179,0.5895006980938433,0.5255065917968764,-1.052220211312978,2.103233394906731,-0.26335680975805076,1.3143699933518036,-0.6563982577789389,38.13540948063505,-17.756660536094394,0.7888634015549285,8,0.2312641143798828,-0.6150588989257812,-4.0126471519470215,-5.200942039489746,0.9152069091796875,3,-0.0033104447359466604,-1.1276557139087178,38.40922927856445,3.296297359769195,38.586368560791016,1.9047882748181784,38.54700469970703,-0.0033104447359466604
2526,2006-08-25,38.53716278076172,38.694618225097656,38.37970733642578,38.54700469970703,3238102.0,-0.002801099987236766,1.0645225829040164,-0.0370407591919946,72.62182393461111,61.02059053157017,0.3202544959818212,-0.5794700988920312,-2.6998653378733053,-3.7212322824008766,31.141182449915554,0.314910888671875,0.6779888626664885,0.41430454254150106,-1.1664626942640979,1.9950717793471,-0.3760790758612984,1.2046881609443005,-0.42320722845545333,50.00000000000053,-11.693659844169481,0.7903836184028,8,0.33951377868652344,-0.5068092346191406,-3.245053291320801,-5.018885612487786,1.3482093811035085,4,-0.018641523314623987,1.1777773949297201,38.64541244506836,-1.1276557139087178,38.40922927856445,3.296297359769195,38.586368560791016,-0.018641523314623987
2527,2006-08-28,38.91111755371094,38.95048141479492,37.98606872558594,38.55684280395508,2804321.0,0.009703744281244875,3.4545366446713475,-35.996511627906976,72.68518103100183,62.58966263877822,-0.015186263206217632,-0.925705476766197,-2.925905923772625,-4.042168797492344,30.518242428170396,0.9644126892089844,0.7148677515468194,0.7405307769775362,-0.876324650680381,2.3573862046354535,-0.06789693685141884,1.5489584908064913,0.6396636962890625,95.91835927456836,29.15896241440852,0.8084277138289583,8,-0.23618125915527344,-0.8807640075683594,-3.4861555099487305,-5.259987831115723,0.6790275573730469,0,-0.010622121902890247,1.0645225829040164,38.53716278076172,1.1777773949297201,38.64541244506836,-1.1276557139087178,38.40922927856445,-0.010622121902890247
2528,2006-08-29,38.63557052612305,39.36380386352539,38.2911376953125,38.67493438720703,6702886.0,-0.007081447280652853,-1.94595628100429,-0.1111111111111111,64.56308715676174,63.01389403292718,0.15303456679153982,-0.5709215009438253,-2.497838166370123,-3.717338814624945,30.356410921427535,1.0726661682128906,0.7691158492184798,0.39609718322753906,-1.1737332853208216,1.9659276517758997,-0.38881805104664124,1.1810124175017194,0.8839164733886733,47.14271870197832,-19.243080262397392,0.7849152342741803,8,0.03936576843261719,-0.6052169799804688,-3.0531530380249023,-4.8269853591918945,1.4564628601074219,1,0.0010188502602122007,3.4545366446713475,38.91111755371094,1.0645225829040164,38.53716278076172,1.1777773949297201,38.64541244506836,0.0010188502602122007
2529,2006-08-30,38.28129577636719,38.66509246826172,38.00575256347656,38.61589050292969,5322915.0,-0.00916965234190914,2.045459350882757,8.500048454307588,55.50119607701902,63.13287241745386,0.41176350466578526,-0.16381584574101993,-2.003753107733253,-3.3112554031683885,30.252925780363178,0.6593399047851562,0.7778967729222188,0.0029506683349609375,-1.5282098213753983,1.5341111580453202,-0.7626295765202187,0.7685309131901406,1.2075228576660137,21.428432987692606,-41.16825388455753,0.7655802448551792,8,0.39364051818847656,-0.2509422302246094,-2.3741273880004883,-4.1479597091674805,1.6926460266113352,2,0.0020565584463985154,-1.94595628100429,38.63557052612305,3.4545366446713475,38.91111755371094,1.0645225829040164,38.53716278076172,0.0020565584463985154
2530,2006-08-31,38.054954528808594,38.37970733642578,37.99591064453125,38.37970733642578,3712981.0,-0.005912580621116881,1.3636235493116573,0.9705855527179862,49.00497368517479,62.07749335849514,0.54241399974579,0.13534464334520635,-1.6500390381631718,-3.0417523237132755,30.286311593689554,0.38379669189453125,0.6655736426155983,-0.26521453857422017,-1.7181783822891532,1.1877493051407129,-0.9916964604316902,0.4612673832832499,1.4038091070556646,4.9999307795605885,-52.5473233621269,0.7264819218574675,8,0.6199817657470703,-0.024600982666015625,-2.059217929840088,-3.9216184616088867,1.3482131958007812,3,0.0274114218317425,2.045459350882757,38.28129577636719,-1.94595628100429,38.63557052612305,3.4545366446713475,38.91111755371094,0.0274114218317425
2531,2006-09-01,37.789249420166016,38.12384033203125,37.4152946472168,38.054954528808594,6025508.0,-0.006982142323713303,2.512201117529711,0.8181764788798571,38.29784821192927,59.47064899496007,0.7013758196330713,0.44232971642118457,-1.2463186739964272,-2.725821385861778,29.754343918546766,0.7085456848144531,0.5395723946448356,-0.5427288055419908,-1.9731047953840601,0.8876471843000786,-1.257916800463029,0.17245918937904747,1.6400603174926758,19.19184009083968,-32.637848461667886,0.7151879949210357,9,0.6002998352050781,0.2411041259765625,-1.594233512878418,-3.4590940475463867,2.0862808227539062,4,0.04687497003147012,1.3636235493116573,38.054954528808594,2.045459350882757,38.28129577636719,-1.94595628100429,38.63557052612305,0.04687497003147012
2532,2006-09-04,37.789249420166016,38.222251892089844,37.680999755859375,37.98606872558594,2695817.0,0.0,-1.6190550904946055,0.7407433994228533,22.147629181387273,55.23580397372,0.6510492667683607,0.5634504248412355,-1.1013336557098157,-2.672885773475123,30.088147605495884,0.5412521362304688,0.4719393605471538,-0.6012825012207017,-1.8158647412276494,0.613299738786246,-1.2085736212241756,0.006008618782772146,1.5594997138749989,19.19184009083968,-26.027691524729622,0.6072911200034741,9,0.6002998352050781,0.2411041259765625,-1.594233512878418,-3.4590940475463867,1.9681892395019531,0,0.0554687582807778,2.512201117529711,37.789249420166016,1.3636235493116573,38.054954528808594,2.045459350882757,38.28129577636719,0.0554687582807778
2533,2006-09-05,37.49402236938477,37.8778190612793,37.12006378173828,37.8778190612793,3769894.0,-0.007812461356369149,2.9487327303448962,1.9499951545692051,21.854282534723566,50.82808017472231,0.8661130676171851,0.947562737962869,-0.6533142534659007,-2.3306164235495856,30.156582948119347,0.7577552795410156,0.36827315422696216,-0.922096061706533,-2.0285122191637797,0.18432009575071362,-1.4753041404351563,-0.3688879829779097,1.7773885851832745,24.203989926423848,-15.24306207288176,0.553208078728622,9,0.7479114532470632,0.5363311767578054,-1.148932456970222,-3.163866996765144,2.1551666259765554,1,0.055905517979601305,-1.6190550904946055,37.789249420166016,2.512201117529711,37.789249420166016,1.3636235493116573,38.054954528808594,0.055905517979601305
2534,2006-09-06,37.29720306396485,37.572750091552734,36.96260833740234,37.434974670410156,4967590.0,-0.005249351576123051,1.9523765574527339,0.3589702812841547,21.428562438881386,46.45606491683222,0.9930306794542645,1.1931547126770496,-0.3206055334794726,-2.083336264420332,29.688309872454568,0.6101417541503977,0.26158378184164377,-1.1110425949096623,-2.2480813336704983,0.02599614385117377,-1.6795619642900803,-0.5425232255292443,1.845127060233409,23.611245706410852,-11.781590964273466,0.568519369380419,9,0.8660030364990163,0.7331504821777273,-0.6741065979003977,-2.967047691345222,2.046916961669922,2,0.07493404579084584,2.9487327303448962,37.49402236938477,-1.6190550904946055,37.789249420166016,2.512201117529711,37.789249420166016,0.07493404579084584
2535,2006-09-07,37.22831344604492,37.56290817260742,37.031494140625,37.14958953857422,4344170.0,-0.0018470451471060967,-2.37497123060337,-0.5714087938863956,21.568605096009378,40.783485045876475,0.9384537879167638,1.2795958775615475,-0.1474539372941024,-1.9698451463903126,28.850120341630507,0.5314140319824219,0.15461108544403146,-1.1494251251220717,-2.3797469833891824,0.08089673314503898,-1.7645860542556235,-0.5342641959885199,1.739638935209662,21.09367429014484,-11.613121518772154,0.6151609291335544,9,0.9348926544189453,0.8020401000976562,-0.5855350494384766,-2.898158073425293,2.174854278564453,3,0.073751080905474,1.9523765574527339,37.29720306396485,2.9487327303448962,37.49402236938477,-1.6190550904946055,37.789249420166016,0.073751080905474
2536,2006-09-08,37.50386047363281,37.72036361694336,37.20863342285156,37.27751922607422,2834840.0,0.00740154474059751,-1.8108328968046097,2.8751271987207443,31.97274426920309,36.25988096123217,0.5597861161843412,1.0060242641295147,-0.3628788028128298,-2.2086348887107476,27.831621845561443,0.5117301940917969,0.052852142440215744,-0.8423870086669893,-2.1299225635592762,0.44514854622529754,-1.4861547861131328,-0.1986192312208459,1.3036643841135884,42.96867429014471,8.556253227054036,0.6437677774461422,9,0.6593456268310547,0.5264930725097656,-0.6224384307861328,-3.1737051010131836,1.751689910888679,4,0.05064297986901578,-2.37497123060337,37.22831344604492,1.9523765574527339,37.29720306396485,2.9487327303448962,37.49402236938477,0.05064297986901578
2537,2006-09-11,37.95654678344727,38.15336608886719,37.00197219848633,37.267677307128906,5843640.0,0.012070392330216784,1.1272707410500646,3.043499511241478,40.47619047619061,33.58355910783538,-0.04754572988939998,0.5252378390197663,-0.7613159148176223,-2.6322433229320765,26.683805069980572,1.1513938903808594,-0.057370133774355736,-0.3547653198242102,-1.644912095795931,0.9353814561475104,-0.9998387078100706,0.2903080681616501,0.703384752671603,83.471087618133,46.86698500440761,0.6450733879858608,9,-0.14269638061524148,0.0738067626953054,-0.7700548171997141,-3.626391410827644,1.0136184692382741,0,0.05055737737210353,-1.8108328968046097,37.50386047363281,-2.37497123060337,37.22831344604492,1.9523765574527339,37.29720306396485,0.05055737737210353
2538,2006-09-12,38.43875122070313,38.50764083862305,37.74988555908203,37.95654678344727,5595670.0,0.01270411768507218,1.4444362405784286,0.6999939086181906,50.40870668284815,33.0177269529275,-0.6264868014933143,-0.03633575929367083,-1.1873081488173796,-3.086670385349521,25.188801991300007,0.7577552795410156,-0.2073770094774261,0.17664394378662962,-1.0055556815968032,1.3588435691700624,-0.4144558689050868,0.767743756478346,0.08539445951841884,95.54121885038109,54.221712036717115,0.5910998126917147,9,-0.7036266326904368,-0.3591918945312571,-1.3137655258178782,-4.108595848083503,1.0825042724609304,1,0.034306198747023675,1.1272707410500646,37.95654678344727,-1.8108328968046097,37.50386047363281,-2.37497123060337,37.22831344604492,0.034306198747023675
2539,2006-09-13,38.18288803100586,38.586368560791016,37.95654678344727,38.48795700073242,5093921.0,-0.006656386629945055,1.5097896144958978,-0.6326548371530057,43.631437737807374,32.42066740322001,-0.43141906337820046,0.1496962259637371,-0.8516667536669331,-2.8015644504137427,23.64635664758748,0.6298217773437429,-0.40326267817553685,-0.03001441955566264,-1.1328940263742666,1.0728651872629413,-0.5814542229649646,0.5214253838536393,-1.2202796936035227,74.53411662734145,31.456419530662174,0.551439803409303,9,-0.4083995819091797,0.029523849487304688,-1.0579023361206055,-3.8527326583862305,1.2498016357421875,2,0.03840204447512674,1.4444362405784286,38.43875122070313,1.1272707410500646,37.95654678344727,-1.8108328968046097,37.50386047363281,0.03840204447512674
2540,2006-09-14,38.232093811035156,38.44859313964844,37.94670486450195,38.28129577636719,4609499.0,0.0012886867014705317,1.6153861445184374,0.16128144850697745,45.73003519682888,33.24646595709775,-0.5060742940340646,0.039748572963958395,-0.8074566175747222,-2.827229703201148,22.01455109188392,0.5018882751464844,-0.5429327380392195,0.05904712677001811,-0.9750935883634426,1.0931878419034788,-0.45802323079671226,0.5761174843367485,-1.2370102691650473,77.63976501179756,33.973798147379,0.517070357566732,9,-0.45760536193847656,-0.019681930541992188,-1.1489324569702148,-3.9019384384155273,1.4466171264648438,3,0.029086197059880803,1.5097896144958978,38.18288803100586,1.4444362405784286,38.43875122070313,1.1272707410500646,37.95654678344727,0.029086197059880803
2541,2006-09-15,38.78318786621094,38.97016525268555,38.13368225097656,38.18288803100586,11967108.0,0.014414435628338884,-1.39435912274859,-12.200728795162041,48.294000105811065,36.151618282033716,-1.0072771374391678,-0.552050069117179,-1.2882129049209823,-3.3708240453575513,20.424670582476338,0.8364830017089844,-0.6037688872068188,0.618013763427733,-0.39367657046488347,1.6297040973203494,0.11216859648142474,1.1238589303740412,-1.7562786239624089,90.50004845430759,51.23595543561488,0.5058451669463094,9,-0.8168010711669922,-0.5264930725097656,-1.700026512145996,-4.453032493591309,0.925048828125,4,0.01598578901087655,1.6153861445184374,38.232093811035156,1.5097896144958978,38.18288803100586,1.4444362405784286,38.43875122070313,0.01598578901087655
2542,2006-09-18,38.19272994995117,38.86191177368164,38.01559066772461,38.83238983154297,4312762.0,-0.015224584381682282,1.4225462844164423,-1.065567311663966,44.55208947322976,38.67359683075662,-0.3951174403308073,0.011073348685172846,-0.6439319794279896,-2.7740238808490076,19.455399547788822,0.8463211059570312,-0.6322077866357318,0.04526958465576314,-0.950552901701073,1.0410920710125993,-0.4526416585226585,0.5431808278341848,-1.0880904672851628,36.29040073275417,-1.895427198523599,0.4979112431784183,9,-0.22634315490722656,0.06396484375,-1.1169500350952148,-3.862574577331543,1.9583473205566406,0,0.027827820529275238,-1.39435912274859,38.78318786621094,1.6153861445184374,38.232093811035156,1.5097896144958978,38.18288803100586,0.027827820529275238
2543,2006-09-19,38.47811508178711,38.78318786621094,38.07463836669922,38.28129577636719,6256727.0,0.00747223705165645,-1.3226024271146597,-0.3076936839154834,52.463057714652884,42.121874083620135,-0.5880708288267726,-0.29812259162932264,-0.8770959502421647,-3.0411293315988104,18.536241663148758,0.7085494995117188,-0.5842488287633074,0.3360673904418974,-0.6508472821631912,1.322982063046986,-0.15738994586065047,0.8295247267444452,-1.2988545683203156,51.92289056035543,11.137463509725109,0.49345733630254535,9,-0.4920463562011719,-0.2214202880859375,-1.1759920120239258,-4.1479597091674805,1.4170989990234375,1,0.01278779300525934,1.4225462844164423,38.19272994995117,-1.39435912274859,38.78318786621094,1.6153861445184374,38.232093811035156,0.01278779300525934
2544,2006-09-20,38.232093811035156,38.53716278076172,37.98606872558594,38.40922927856445,6234706.0,-0.006393797363228981,1.5454545454545454,-0.8999903091384824,52.205910296654935,45.52601910591408,-0.2184628524914345,-0.0696218357809073,-0.5853944960767379,-2.768645473152233,17.506976859027915,0.5510940551757812,-0.49030873231576777,0.09890289306640909,-0.8810709161104242,1.0788767022432424,-0.3910840115220111,0.5888897976548293,-0.9811971079996127,27.88470856597613,-16.707437524748368,0.48998690458841826,9,-0.24602508544921875,-0.06888771057128906,-0.5953779220581055,-3.5870275497436523,1.535186767578125,2,0.03371935862316833,-1.3226024271146597,38.47811508178711,1.4225462844164423,38.19272994995117,-1.39435912274859,38.78318786621094,0.03371935862316833
2545,2006-09-21,38.517478942871094,38.5765266418457,37.887657165527344,38.222251892089844,4193832.0,0.0074645436173721436,2.3333271804337796,-1.666673845159901,59.02438793792158,48.531757291327246,-0.3372100806503724,-0.38481238058788847,-0.8033924512666388,-3.0319251494995427,16.353994946431328,0.6888694763183594,-0.35753948479168685,0.39068470001220845,-0.5768019201487249,1.3581713201731418,-0.09305861006826177,0.8744280100926787,-1.1978114978495498,58.18171566710011,9.947954982291556,0.4837433100804667,9,-0.5314102172851562,-0.35427284240722656,-0.880763053894043,-3.87241268157959,0.4723663330078125,3,0.023760919691405258,1.5454545454545454,38.232093811035156,-1.3226024271146597,38.47811508178711,1.4225462844164423,38.19272994995117,0.023760919691405258
2546,2006-09-22,37.81877136230469,38.47811508178711,37.58258819580078,38.18288803100586,4277083.0,-0.01814001330675674,-1.1411717492327127,-1.2333445317345462,50.31184092929322,49.624607341671975,0.45914977032155235,0.271221247579561,-0.027530364939025276,-2.3160505548544705,14.93408396048379,0.9348907470703125,-0.21323650744305667,-0.27210330963134766,-1.2287218782246754,0.6845152589619801,-0.7504125939280115,0.2062059746653162,-0.4330840049765854,18.461565985919904,-32.06419074107439,0.47830928429666275,9,0.45760536193847656,0.3444347381591797,-0.18205547332763672,-3.1737051010131836,0.7577552795410156,4,0.049180327868852514,2.3333271804337796,38.517478942871094,1.5454545454545454,38.232093811035156,-1.3226024271146597,38.47811508178711,0.049180327868852514
2547,2006-09-25,38.49779891967773,38.64541244506836,37.90734100341797,38.09431838989258,4566130.0,0.017954775708283632,1.1126762101309224,-1.1081078249572884,59.80768829371985,50.66893863176883,-0.15089534478949673,-0.4641563017889965,-0.6173842801412732,-2.9736311557274604,14.194517495907611,0.8266410827636719,-0.036424335450234935,0.4275901794433494,-0.47048530690207,1.3256656657887689,-0.021447563729360297,0.8766279226160592,-1.0487324465353254,76.2294665268637,21.44992889034306,0.44903774317270817,9,-0.2214221954345632,-0.3345928192138601,-0.836480140686028,-3.8527326583862234,0.324748992919929,0,0.0314417397520228,-1.1411717492327127,37.81877136230469,2.3333271804337796,38.517478942871094,1.5454545454545454,38.232093811035156,0.0314417397520228
2548,2006-09-26,38.67493438720703,38.97016525268555,38.47811508178711,38.773345947265625,5327620.0,0.004601184288454574,1.0,-0.2439065897702605,63.513501378424614,52.87805681405963,-0.32520362225398713,-0.6726801838136822,-0.7062079617482482,-3.1390711802948275,13.172145072915376,0.4920501708984375,0.09541434703025686,0.602757453918457,-0.3006914564204237,1.5062063642573378,0.15103299874901666,1.0544819090878974,-1.1650239628829056,78.72328141967587,19.17493700046839,0.4517244551694409,9,-0.3985576629638672,-0.5117282867431641,-0.9471893310546875,-4.029868125915527,0.8561630249023438,1,0.03816794796655332,1.1126762101309224,38.49779891967773,-1.1411717492327127,37.81877136230469,2.3333271804337796,38.517478942871094,0.03816794796655332
2549,2006-09-27,38.360023498535156,38.97016525268555,37.897499084472656,38.773345947265625,4995033.0,-0.0081425060872512,1.6585326652169803,4.199937979688348,60.58933424519255,54.5290900416556,0.019530139038359096,-0.37056801324751376,-0.33813517674614246,-2.8155914493912206,12.192458782627705,1.0726661682128906,0.16871880090732816,0.2839101791381822,-0.624049909996998,1.1918702682733624,-0.1700698654294115,0.7378902237057758,-0.7917028810765743,56.028261556859896,-8.03799157342133,0.45398004456759183,9,-0.08364677429199219,-0.19681739807128906,-0.6322784423828125,-3.7149572372436523,0.62982177734375,2,0.04002058503259298,1.0,38.67493438720703,1.1126762101309224,38.49779891967773,-1.1411717492327127,37.81877136230469,0.04002058503259298
2550,2006-09-28,39.09809494018555,39.48189163208008,38.26161575317383,38.43875122070313,8714590.0,0.019240641019903748,-1.4077707902887702,-1.595228426395922,63.72882870393788,56.24407099700303,-0.6512683682736835,-1.0819554430297984,-1.035579904115444,-3.5407152068041086,11.426237312490105,1.22027587890625,0.18667917523299593,0.9698246002197237,-0.04640697092041535,1.9860561713598628,0.4617088146496542,1.4779403857897933,-1.4737005373178889,79.7927658865093,12.518406222806902,0.5081157855700699,9,-0.5658550262451172,-0.8758449554443359,-0.9521102905273438,-4.453028678894043,0.029525756835944605,3,0.017115556127516918,1.6585326652169803,38.360023498535156,1.0,38.67493438720703,1.1126762101309224,38.49779891967773,0.017115556127516918
2551,2006-09-29,39.56061935424805,39.944419860839844,39.06857299804688,39.10793685913086,5450021.0,0.011829845284536233,-2.2963117166526104,0.6865652644307335,63.790183572648466,58.381637008049545,-1.1084860005063035,-1.4808952531931965,-1.4420650486141682,-3.98542825993124,11.734090045834655,0.8758468627929616,0.2702302062070103,1.343780517578125,0.15743253260832546,2.5301285025479245,0.7506065250932252,1.9369545100630248,-1.8247751176276452,81.24986022795888,15.362331337747761,0.5931739924848999,9,-0.7971153259277344,-1.1071052551269531,-1.1071043014526367,-4.8909502029418945,0.13777542114258523,4,-0.014427834742881784,-1.4077707902887702,39.09809494018555,1.6585326652169803,38.360023498535156,1.0,38.67493438720703,-0.014427834742881784
2552,2006-10-02,39.88537216186523,40.28885269165039,39.452369689941406,39.452369689941406,6219933.0,0.008208991995528603,-2.863640768573417,0.9565257693733621,62.78262827526544,59.52825595922872,-1.3051367292999387,-1.7292179679410182,-1.7356711734613341,-4.275058626060783,12.076370532978128,0.8364830017089844,0.3563609911593417,1.5637271881103416,0.18213873978324102,2.945315636437442,0.8729329639467949,2.2545214122738884,-1.9728418753072674,83.12752540761426,20.123872767102,0.6907942241635486,10,-0.9496517181396413,-1.25964164733886,-1.4318571090698171,-4.2906532287597585,-0.38379669189452414,0,-0.03281517631847308,-2.2963117166526104,39.56061935424805,-1.4077707902887702,39.09809494018555,1.6585326652169803,38.360023498535156,-0.03281517631847308
2553,2006-10-03,39.590145111083984,39.7279167175293,39.29491424560547,39.68855285644531,3088212.0,-0.007401887829531439,3.8889415311726068,-0.22726832233567756,62.34889587539972,60.65525435686703,-0.9337761389548334,-1.3374760104294197,-1.428265661522019,-3.9419838891244154,13.148735546393217,0.5904579162597585,0.3885870209862574,1.163694000244142,-0.27056234022550996,2.597950340713794,0.4465658300093125,1.8808221704789716,-1.4399825840167821,70.78192123200809,8.855232276136725,0.7171281702348266,10,-0.6544246673583984,-0.9644145965576172,-1.2375001907348633,-3.9954261779785156,0.05904388427734375,1,-0.019388592699838947,-2.863640768573417,39.88537216186523,-2.2963117166526104,39.56061935424805,-1.4077707902887702,39.09809494018555,-0.019388592699838947
2554,2006-10-04,40.09203338623047,40.11171340942383,39.619667053222656,39.639347076416016,4003401.0,0.012677101176018946,1.0,-4.600108539752685,65.12001190815838,61.33254590911557,-1.2785384683252659,-1.706753073468704,-1.9090372182923545,-4.385280131000442,14.6417503781209,0.5215682983398438,0.5033581622762142,1.5258407592773438,0.012420598007608419,3.039260920547079,0.7691306786424761,2.2825508399122114,-1.7280018427049484,90.29125300134731,29.098345966279368,0.7567100806348668,10,-1.1563129425048828,-1.4663028717041016,-1.7393884658813477,-4.497314453125,-0.285388946533196,2,-0.013991207897021907,3.8889415311726068,39.590145111083984,-2.863640768573417,39.88537216186523,-2.2963117166526104,39.56061935424805,-0.013991207897021907
2555,2006-10-05,39.97394180297852,40.38726043701172,39.88537216186523,40.249488830566406,3458910.0,-0.0029455124441880587,-1.2173777481903063,-0.6086930874954549,60.41308192851639,62.454906020140356,-1.0416629508407524,-1.4465864869974752,-1.754268652569678,-4.209002668146603,16.315689930024703,0.5018882751464915,0.5635574035353272,1.270467758178718,-0.23002381479795986,2.770959331155396,0.5202219716903826,2.0207135446670534,-1.4174281446405175,68.65681572293968,10.709599804224865,0.7502457864883377,10,-0.8315620422363352,-1.2990074157714915,-1.6212968826294016,-4.379222869873054,-0.19681930541992898,3,-0.024618450988646012,1.0,40.09203338623047,3.8889415311726068,39.590145111083984,-2.863640768573417,39.88537216186523,-0.024618450988646012
2556,2006-10-06,39.403167724609375,40.13139724731445,39.38348388671875,39.93457794189453,4872435.0,-0.014278653858614931,-1.6206808977049443,1.9285645065275372,60.621783511897895,62.545361044382375,-0.24865597845428056,-0.7654714729442986,-1.1780738944398763,-3.575857204188381,17.539299912343363,0.7479133605957031,0.6376350606232961,0.6047283172607436,-0.8142881090737077,2.023744743595195,-0.10477989590648207,1.3142365304279693,-0.6269644528305207,9.910180477174945,-48.67895302761472,0.7095082131672273,10,-0.2607879638671875,-0.7282333374023438,-1.050522804260254,-3.631312370300293,0.147613525390625,4,-0.006993017148105851,-1.2173777481903063,39.97394180297852,1.0,40.09203338623047,3.8889415311726068,39.590145111083984,-0.006993017148105851
2557,2006-10-09,39.87553024291992,39.87553024291992,39.06857299804688,39.36380386352539,3706082.0,0.011987932584809124,2.153862209831052,-0.9629592408080054,61.872928126657044,62.363075127519295,-0.5643863710742565,-1.1454237319652236,-1.6226007989334335,-3.973511817161885,18.062137357241316,0.8069572448730398,0.6753775778682964,0.9811416625976577,-0.4575604417119905,2.419843766907306,0.26179061044283003,1.7004927147524853,-0.9060001113131264,61.1939737218167,1.6888352191657603,0.7193510521548241,10,-0.7331504821777344,-1.2005958557128906,-1.665578842163086,-4.0987548828125,-0.3345909118652344,0,-0.004442209707311462,-1.6206808977049443,39.403167724609375,-1.2173777481903063,39.97394180297852,1.0,40.09203338623047,-0.004442209707311462
2558,2006-10-10,39.75743865966797,40.09203338623047,39.69839477539063,40.05266952514648,3372160.0,-0.0029615050265801024,1.1052524201527707,-0.5769311049155259,63.24785475267537,62.65846629501739,-0.3090983856049121,-0.9733796619098314,-1.4549470464683907,-3.80201054918156,18.264656004844003,0.39363861083983664,0.8174464076525112,0.7971157073974595,-0.6741641505123255,2.2683955653072445,0.06147577844256347,1.5327556363523556,-0.6888656616210866,52.23873688838978,-10.800779341783787,0.7356399289548932,10,-0.4330005645751953,-1.0825042724609375,-1.5474872589111328,-3.980663299560547,-0.1377716064453125,1,-0.006435605469645722,2.153862209831052,39.87553024291992,-1.6206808977049443,39.403167724609375,-1.2173777481903063,39.97394180297852,-0.006435605469645722
2559,2006-10-11,39.64918899536133,39.81648635864258,39.38348388671875,39.69839477539063,3019012.0,-0.002722752469878187,2.0344726183951987,0.16666882017756351,60.1411074611254,62.25983060137156,0.0013973735993886294,-0.7901577732376666,-1.3053024332566423,-3.6319533350235034,18.203634568153202,0.4330024719238281,0.857954394481304,0.6155509948730469,-0.838646952921053,2.0697489426671467,-0.11154797902400304,1.3426499687700968,-0.580615997314446,44.02984211104845,-18.81349969293035,0.727098973897049,10,0.07872772216796875,-0.9742546081542969,-1.513045310974121,-3.8724136352539062,-0.18697738647460938,2,0.0,1.1052524201527707,39.75743865966797,2.153862209831052,39.87553024291992,-1.6206808977049443,39.403167724609375,0.0
2560,2006-10-12,39.34412002563477,39.74760055541992,39.12762069702149,39.6295051574707,5266988.0,-0.007694204533723159,1.3773330992919979,5.799829444141975,64.70590831356553,62.3615777948068,0.38558325971820295,-0.4189887870230464,-0.9523297451700614,-3.2827221248717606,18.0178596902968,0.6199798583984304,0.8613205037727951,0.25488071441650817,-1.154626950594725,1.6643883794277414,-0.44987311808910846,0.9596345469221248,1.043140411376946,25.925925925926098,-40.7744832747853,0.7047538325056176,10,0.38379669189452414,-0.6495037078857493,-1.24734020233155,-3.567344665527351,-0.07872772216797586,3,0.011755871366830428,2.0344726183951987,39.64918899536133,1.1052524201527707,39.75743865966797,2.153862209831052,39.87553024291992,0.011755871366830428
2561,2006-10-13,39.403167724609375,39.590145111083984,39.0882568359375,39.5015754699707,3385914.0,0.001500801109190597,2.6428502208132016,0.3448243597283944,59.913817950026896,62.04282109200252,0.3373256736208816,-0.4524025649504537,-0.9725864308805896,-3.31425753423963,17.170927043015467,0.5018882751464844,0.9125006558327016,0.2829294204711914,-1.1255072742702836,1.6913661152126664,-0.42128892689954966,0.9871477678419325,0.9588999176025368,32.69249405502872,-31.44751383289787,0.704218347370739,10,0.3247489929199219,-0.7085514068603516,-1.3063879013061523,-3.626392364501953,-0.05904769897460227,4,0.00949047486645771,1.3773330992919979,39.34412002563477,2.0344726183951987,39.64918899536133,1.1052524201527707,39.75743865966797,0.00949047486645771
2562,2006-10-16,39.25555038452149,39.46221160888672,39.04888916015625,39.442527770996094,2901349.0,-0.0037463317954431474,2.6521446026797,1.9000271349380988,56.399131226650574,61.381736131030394,0.4315942233469485,-0.23302619508792333,-0.7569546831156728,-3.1348358394582547,16.472668502079564,0.41332244873046875,0.8820673989725876,0.08217105865479368,-1.2574364551854416,1.421778572495029,-0.5876326982653239,0.7519748155749113,1.055564825439447,19.81137595354314,-40.72897792848365,0.6698037569201181,10,0.4625244140624929,-0.560934066772468,-1.1587705612182688,-3.0162506103515696,0.06888580322264914,0,0.007520741973723988,2.6428502208132016,39.403167724609375,1.3773330992919979,39.34412002563477,2.0344726183951987,39.64918899536133,0.007520741973723988
2563,2006-10-17,38.97016525268555,39.2653923034668,38.7044563293457,39.16698455810547,4017260.0,-0.007269930724203344,1.850032464700695,1.05263694787314,56.768594432778755,60.4538008559882,0.692623471062106,0.0960360068700794,-0.41720739845619903,-2.8092408062373337,15.68022914923829,0.5609359741210938,0.8084731887510088,-0.22781658172607422,-1.5312454447687998,1.0756122813166513,-0.879531013247437,0.42389784979528855,1.2652163942871084,23.894042097752408,-35.67966271320229,0.6517144315213611,10,0.5756931304931641,0.014759063720703125,-1.0480632781982422,-2.120725631713867,0.1574554443359446,1,0.014646437208264196,2.6521446026797,39.25555038452149,2.6428502208132016,39.403167724609375,1.3773330992919979,39.34412002563477,0.014646437208264196
2564,2006-10-18,39.52125549316406,39.57046127319336,39.02920913696289,39.157142639160156,4477635.0,0.01414133701782383,1.340426233834785,-1.8499854637077235,54.89749732231239,59.84095812196554,0.05817117457434051,-0.37262621685945874,-0.9216390481137822,-3.3139942491094985,15.048824182717958,0.6002960205078125,0.7291193687254065,0.25881557464599325,-0.9687941350975109,1.4864252843894974,-0.3549892802257588,0.8726204295177453,0.5916521283984366,78.30165219744454,20.40623964784814,0.6138048548717531,10,-0.10332870483398438,-0.5363311767578125,-1.6139135360717773,-2.671815872192383,-0.06888580322265625,2,0.0024900919474994954,1.850032464700695,38.97016525268555,2.6521446026797,39.25555038452149,2.6428502208132016,39.403167724609375,0.0024900919474994954
2565,2006-10-19,39.43268966674805,39.55078125,39.157142639160156,39.2653923034668,3406880.0,-0.002240966925540433,-1.0512871483947919,0.4594656888423258,48.379082743340575,58.480658036570276,0.06915912166340377,-0.22343517995236084,-0.7988545819214607,-3.1761507149884594,14.578399982924498,0.39363861083984375,0.6683378766916874,0.12448921203613139,-1.0534223372746752,1.302400761346938,-0.4644665626192719,0.7134449866915347,0.567541851437106,82.22226050702479,26.15407737351169,0.5889557746554035,10,-0.03444480895996094,-0.4477653503417969,-1.439239501953125,-2.583250045776367,-1.0529823303222656,3,0.0007486667125211621,1.340426233834785,39.52125549316406,1.850032464700695,38.97016525268555,2.6521446026797,39.25555038452149,0.0007486667125211621
2566,2006-10-20,39.6787109375,39.79680252075195,39.422847747802734,39.58030319213867,4875301.0,0.006239018256961826,1.2352954589504168,0.5882205399489238,47.32821942777792,56.864579292250376,-0.14937424918913678,-0.3404236403789298,-1.016610416380324,-3.3659351703328753,14.800713163922213,0.37395477294921875,0.5424236715695656,0.2775135040283203,-0.677960412096617,1.2329874201532576,-0.20022345403414477,0.7552504620907854,0.21785856557799832,89.18917975079623,35.03423386251454,0.4777369580624674,10,-0.28046607971191406,-0.69378662109375,-1.6852607727050781,-2.8292713165283203,-0.5215682983398438,4,-0.01041663462011766,-1.0512871483947919,39.43268966674805,1.340426233834785,39.52125549316406,1.850032464700695,38.97016525268555,-0.01041663462011766
2567,2006-10-23,39.70823669433594,39.786964416503906,39.47205352783203,39.70823669433594,2898486.0,0.0007441208683025557,3.0,0.0,51.63935033918142,55.57474546852883,-0.22923242174017844,-0.28945747184459947,-1.0337592736108547,-3.3340817932990063,14.78152011684111,0.314910888671875,0.4603711782884048,0.2465173721313505,-0.6169280728947726,1.1099628171574736,-0.1852053503817146,0.6782400946444156,0.09296375484347408,91.89214672850198,38.19463551261141,0.4317227225130618,10,-0.4477653503417969,-0.7233123779296875,-1.596695899963379,-2.858797073364258,-0.8856887817382812,0,-0.009169802011205985,1.2352954589504168,39.6787109375,-1.0512871483947919,39.43268966674805,1.340426233834785,39.52125549316406,-0.009169802011205985
2568,2006-10-24,40.15107727050781,40.33805465698242,39.47205352783203,39.47205352783203,4302904.0,0.01115236064448677,-1.5507241491668633,100.0,50.833310003381044,54.54054575100168,-0.6820926146746444,-0.6493303934745285,-1.4835675340761867,-3.7088881291861355,14.572340955256749,0.8660011291503906,0.42812937431719433,0.6155508041381808,-0.21650936953366084,1.4476109778100223,0.1995207173022635,1.031580890974098,-1.4466209411621094,85.71432735073125,35.13188319076933,0.41603008683591947,10,-0.62982177734375,-1.1661529541015625,-2.039536476135254,-3.154024124145508,-0.9053688049316406,1,-0.020588266591065163,3.0,39.70823669433594,1.2352954589504168,39.6787109375,-1.0512871483947919,39.43268966674805,-0.020588266591065163
2569,2006-10-25,39.89521408081055,40.34789657592773,39.639347076416016,40.15107727050781,2841370.0,-0.00637251120246296,1.1818245890181918,-0.37681037291715824,48.93047629510926,52.78771997117321,-0.43321823294723316,-0.2872868666720194,-1.2295403425258513,-3.394587234864588,15.42010249730813,0.7085494995117116,0.34081724032602523,0.28292808532714986,-0.3525604671061515,0.9184166377604512,-0.03481619088950083,0.6006723615438005,-1.1580857849121102,61.98353991202956,13.121970557658365,0.31774427621665224,10,-0.3690376281738281,-0.9102897644042969,-1.7738323211669922,-2.6521358489990234,-1.5843925476074148,2,-0.019240237243350555,-1.5507241491668633,40.15107727050781,3.0,39.70823669433594,1.2352954589504168,39.6787109375,-0.019240237243350555
2570,2006-10-26,39.76728057861328,40.05266952514648,39.57046127319336,40.05266952514648,3866755.0,-0.0032067380798640466,2.3793057356342997,1.1153966573732819,55.62308096529657,52.310971417314285,-0.26702776579907805,-0.11241259540008741,-1.100525698096817,-3.1926534683926207,15.548293254363433,0.4822082519531179,0.2464572704394783,0.1215353012084961,-0.4688272073746518,0.711897809791644,-0.1736459530830743,0.4167165555000665,-0.9657215515136741,37.23401623119585,-15.870786674010901,0.2951812542915735,10,-0.2411041259765625,-0.7823562622070312,-1.692643165588379,-2.524202346801758,-1.55487060546875,3,-0.007918843936269404,1.1818245890181918,39.89521408081055,-1.5507241491668633,40.15107727050781,3.0,39.70823669433594,-0.007918843936269404
2571,2006-10-27,38.989845275878906,40.0133056640625,38.753662109375,39.75743865966797,6477186.0,-0.01954962198628385,-1.0317491570475745,2.6896395011562833,37.49998654042658,50.21106645217829,0.4979799563227232,0.6535785701830008,-0.32816552735955185,-2.33728795447972,14.692238250542305,1.2596435546875,0.16055425348212538,-0.6273612976074219,-1.2862561812611872,0.03153358604634349,-0.9568087394343081,-0.29791385578053564,1.358051300048821,14.814832539319886,-35.72729388001567,0.3294474418268835,10,0.5363311767578125,-0.00492095947265625,-0.9152078628540039,-1.7467670440673828,-0.3542747497558594,4,-0.015648637103738094,2.3793057356342997,39.76728057861328,1.1818245890181918,39.89521408081055,-1.5507241491668633,40.15107727050781,-0.015648637103738094
2572,2006-10-30,38.5765266418457,38.73398208618164,38.19272994995117,38.48795700073242,6160897.0,-0.010600673870560406,1.6829157606126501,-0.11538614451843753,34.615380792546205,47.74959826993021,0.8994349895290341,1.015899888740222,0.08786050530999034,-1.8347665372694735,13.684041723360119,0.7971153259277344,0.05764695437473222,-0.9752376556396456,-1.7683162445860177,-0.18215906669327353,-1.3717769501128316,-0.5786983611664596,1.7394852447509663,17.808214328700647,-31.17596344399072,0.39653929447318487,10,0.69378662109375,0.5658531188964844,-0.3567352294921875,-1.3334484100341797,0.4723625183105469,0,0.015051018011679407,-1.0317491570475745,38.989845275878906,2.3793057356342997,39.76728057861328,1.1818245890181918,39.89521408081055,0.015051018011679407
2573,2006-10-31,38.822547912597656,38.9800033569336,38.35018539428711,38.64541244506836,4302406.0,0.00637748631534607,1.5599944180420833,1.9999569299681281,39.60392049625074,46.05031195592336,0.7043411232571799,0.747761759952482,-0.15380776649767114,-1.9622221184975785,12.768985835636121,0.6298179626464915,-0.010082613332329515,-0.6908365249633803,-1.5478138329408608,0.16614078301410018,-1.1193251789521241,-0.2623478709746365,1.408532696533193,29.223631948230427,-19.545060277894216,0.42848865398874053,10,0.4477653503417969,0.31983184814453125,-0.6027565002441406,-1.5794696807861328,-0.10824966430664062,1,0.0,1.6829157606126501,38.5765266418457,-1.0317491570475745,38.989845275878906,2.3793057356342997,39.76728057861328,0.0
2574,2006-11-01,39.531097412109375,39.70823669433594,38.47811508178711,38.67493438720703,5169991.0,0.018250978815375518,1.0325170968453563,4.833379993539356,52.134827545656016,46.46761693395841,-0.0029787292361618256,-0.0052347409996826855,-0.843970508362986,-2.579879767730638,11.376128099432425,1.2301216125488281,-0.03126292104433759,0.04575977325439595,-0.7670578978473515,0.8585774443561434,-0.3606490622964813,0.4521686088052732,0.6184491706542872,71.95757754752145,19.460880538007586,0.4064088355508754,11,-0.2607841491699219,-0.3887176513671875,-1.3113059997558594,-2.2880191802978516,-0.7479095458984375,2,-0.007219352995896933,1.5599944180420833,38.822547912597656,1.6829157606126501,38.5765266418457,-1.0317491570475745,38.989845275878906,-0.007219352995896933
2575,2006-11-02,38.989845275878906,39.48189163208008,38.59620666503906,39.37364196777344,5145536.0,-0.013691806493200676,1.9508273811036831,-0.4482752475071066,45.74895322632283,46.292142911574516,0.5239486313496187,0.4832897017580251,-0.2978559707725452,-1.949960383973405,9.620791857235211,0.9348907470703125,-0.044711715233532345,-0.44628753662109233,-1.2536941770770653,0.36111910383488066,-0.8499908568490753,-0.042584216393109386,1.0814286415722592,43.78369544036392,-10.75469191027971,0.40370332022798533,11,0.2804679870605469,0.30014991760253906,-0.7700538635253906,-1.7467670440673828,0.08856964111328125,3,-0.01741539977579376,1.0325170968453563,39.531097412109375,1.5599944180420833,38.822547912597656,1.6829157606126501,38.5765266418457,-0.01741539977579376
2576,2006-11-03,39.12762069702149,39.511417388916016,38.7044563293457,38.989845275878906,4127131.0,0.0035336231823370756,-1.2777708984995397,-0.35898022065402907,48.68156614342372,45.96350022315699,0.33501010803260556,0.34131177459579476,-0.42557803180447706,-1.9973672328272798,8.692668044795656,0.8069610595703125,-0.08502873410850498,-0.29473476409911115,-1.1138289704483455,0.5243594422501232,-0.7042818672737283,0.11481233907550603,0.8685114617296747,61.6883263986956,2.643308337690719,0.4095471031746156,11,0.14269256591796164,0.16237449645995383,-0.7503757476806712,-1.5843944549560618,-0.1869812011718821,4,-0.023390400631915442,1.9508273811036831,38.989845275878906,1.0325170968453563,39.531097412109375,1.5599944180420833,38.822547912597656,-0.023390400631915442
2577,2006-11-06,39.69839477539063,39.69839477539063,39.14730072021485,39.14730072021485,3923973.0,0.014587497736927135,1.0,3.9999446244148893,57.088127726724274,46.65847997019513,-0.26519494405007293,-0.2565676265798871,-0.9915145513620232,-2.476993152870726,8.327630221393806,0.5707740783691406,-0.07154538637234964,0.2848960876464943,-0.5172207480650641,1.0870129233580528,-0.1161623302092849,0.6859545055022735,0.22560129500853776,99.27529107737303,34.30571451144711,0.4010584178557797,11,-0.428081512451179,-0.4083995819091868,-1.089885711669929,-1.471221923828132,-0.344432830810554,0,-0.026772474183929473,-1.2777708984995397,39.12762069702149,1.9508273811036831,38.989845275878906,1.0325170968453563,39.531097412109375,-0.026772474183929473
2578,2006-11-07,39.5015754699707,39.92473602294922,39.34412002563477,39.6295051574707,3523075.0,-0.00495786558961675,-1.6222348563159503,-0.2321376656099013,49.79425804882134,46.75445572060758,-0.19019767638676655,-0.08421766862582558,-0.7831619413377311,-2.1868878625654418,7.790240830406912,0.580615997314446,-0.0764662306842041,0.10086994171142294,-0.6861696483868798,0.8879095318097256,-0.2926498533377284,0.4943897367605743,-1.3088455200195312,70.74834596002879,7.156808111170477,0.39351979504914986,11,-0.378875732421875,-0.2115802764892578,-0.7208499908447266,-1.1021862030029297,0.4526824951171875,1,-0.011459955822738954,1.0,39.69839477539063,-1.2777708984995397,39.12762069702149,1.9508273811036831,38.989845275878906,-0.011459955822738954
2579,2006-11-08,39.64918899536133,40.04282760620117,39.314598083496094,39.36380386352539,4595430.0,0.003736902228186789,-2.7948712851605206,-2.2307967557251906,52.235757945343416,46.378086496168336,-0.42061173674470353,-0.24435963981262887,-0.9058680068753802,-2.245223884880062,7.792672325394196,0.7282295227050781,-0.10210169457785412,0.24848346710204794,-0.5385561229962548,1.0355230572003506,-0.14503632794710342,0.6420032621511993,-1.4218189239501982,72.78909770768122,11.07692802592534,0.39351979504914986,11,-0.5314102172851562,-0.3591938018798828,-0.8684635162353516,-1.2497997283935547,0.20666122436523438,2,-0.02357906355107764,-1.6222348563159503,39.5015754699707,1.0,39.69839477539063,-1.2777708984995397,39.12762069702149,-0.02357906355107764
2580,2006-11-09,39.80664443969727,39.89521408081055,39.37364196777344,39.80664443969727,3977381.0,0.003971214754338703,4.888836247739296,0.0,51.34576815565124,47.916506675637756,-0.6391049202636268,-0.38513322216326173,-1.0287760361922906,-2.3178650929007105,8.192520918205961,0.5215721130371094,-0.15794212232155758,0.38281269073487323,-0.4241552264317292,1.1897806079014757,-0.020671267848427988,0.7862966493181744,-1.5066560668945428,82.35294117647112,23.120203690892758,0.4034839585833001,11,-0.6888656616211009,-0.5166492462158274,-1.0259189605712962,-1.4072551727294993,-0.02952194213867898,3,-0.025710696992728432,-2.7948712851605206,39.64918899536133,-1.6222348563159503,39.5015754699707,1.0,39.69839477539063,-0.025710696992728432
2581,2006-11-10,39.777122497558594,40.02314376831055,39.511417388916016,39.718074798583984,5674316.0,-0.0007416335276237973,-1.1666680126305249,100.0,50.72462953926755,49.70642320305124,-0.5432970498779,-0.3437851127817453,-0.9557716533948337,-2.197339921987215,8.739297885007801,0.5117263793945312,-0.19222844447534015,0.3345930099487333,-0.4875456688867672,1.1567316887842338,-0.07647632946901695,0.7456623493664836,-1.4074205554199253,70.32974522591422,14.599141989308592,0.4110693394177497,11,-0.5806159973144531,-0.5068092346191406,-0.8684654235839844,-1.3285293579101562,0.37395477294921875,4,-0.017565563738535683,4.888836247739296,39.80664443969727,-2.7948712851605206,39.64918899536133,-1.6222348563159503,39.5015754699707,-0.017565563738535683
2582,2006-11-13,39.55078125,39.89521408081055,39.452369689941406,39.6787109375,3002908.0,-0.005690236833307494,-1.7272705915519428,-2.166548226629627,43.3839641727391,50.12642805599438,-0.18352392432044695,-0.09928209742756167,-0.6876815565176599,-1.8783450538679105,9.335949606688521,0.4428443908691406,-0.2545953445926372,0.09349021911621236,-0.7251069416604068,0.9120873798928315,-0.3158083612720972,0.5027887995045219,-1.1141542812988305,32.43251737811745,-18.69960067055152,0.4092985803883093,11,-0.2903099060058594,-0.2804679870605469,-0.6421241760253906,-1.1021881103515625,0.039363861083984375,0,-0.015426793981481501,-1.1666680126305249,39.777122497558594,4.888836247739296,39.80664443969727,-2.7948712851605206,39.64918899536133,-0.015426793981481501
2583,2006-11-14,39.54093933105469,39.79680252075195,39.314598083496094,39.54093933105469,2814737.0,-0.000248842592592613,-1.1304311187514746,-0.0,45.87155229207067,49.430508583373786,-0.06823754448586072,-0.04689084625766782,-0.625826875008741,-1.7708806402724804,10.025175495677487,0.4822044372558594,-0.18156852873623563,0.05510959625244283,-0.7311403428701908,0.8413595353750765,-0.33801537330887044,0.4482345658137561,-1.0400643368535185,31.081031529431485,-17.906866939984226,0.3931249695613155,11,-0.2214221954345703,-0.2706260681152344,-0.6322822570800781,-1.09234619140625,0.5215682983398438,1,-0.00472870370906342,-1.7272705915519428,39.55078125,-1.1666680126305249,39.777122497558594,4.888836247739296,39.80664443969727,-0.00472870370906342
2584,2006-11-15,39.619667053222656,39.718074798583984,39.46221160888672,39.639347076416016,3910377.0,0.0019910432958818447,1.8888984602132013,-100.0,48.25986850980781,49.70949917042768,-0.14871992123595135,-0.1242375196612926,-0.6442095758738731,-1.7593363878188413,10.663678221343725,0.2558631896972656,-0.04904444028118604,0.12891674041748047,-0.6594954939728837,0.9173289748078446,-0.2652893767777016,0.5231228576126625,-1.0571139545414852,43.05565276379475,-7.1125601688046345,0.3942061171951808,11,-0.24602508544921875,-0.3493537902832031,-0.6199808120727539,-1.1710739135742188,0.5117301940917969,2,0.008445071267655146,-1.1304311187514746,39.54093933105469,-1.7272705915519428,39.55078125,-1.1666680126305249,39.777122497558594,0.008445071267655146
2585,2006-11-16,39.46221160888672,39.65903091430664,39.2653923034668,39.609825134277344,3805837.0,-0.003974173839583761,2.1999875957453408,7.50067842605156,56.52175286987036,50.58063102892176,0.09251624493398936,0.03746382561799777,-0.42477371457232493,-1.5282640837599146,11.188073181490482,0.39363861083984375,0.049120505833471384,-0.030014801025387783,-0.8180798044350155,0.7580502023842399,-0.42404730273020164,0.36401770067942607,-0.8404475299047505,25.97412404349577,-27.481888632743598,0.3940325017048121,11,0.13285255432128906,-0.19189834594726562,-0.2607860565185547,-1.0136184692382812,0.16729354858398438,3,0.009975077290173884,1.8888984602132013,39.619667053222656,-1.1304311187514746,39.54093933105469,-1.7272705915519428,39.55078125,0.009975077290173884
2586,2006-11-17,39.2653923034668,39.403167724609375,39.04888916015625,39.20634841918945,4726869.0,-0.004987538645086942,1.1176577891280555,-0.39998966301426503,60.115595927366506,50.91701638454867,0.3474742822634056,0.21263245028001165,-0.17586621111466627,-1.2827376567210536,11.206871566417103,0.41332244873046875,0.03007927844346625,-0.20616817474365234,-0.9953191180465808,0.5829827685592761,-0.6007436463951166,0.18840729690781188,-0.5867856833960587,25.581563064829467,-31.045920917010612,0.3945754716514641,11,0.28046607971191406,0.00492095947265625,-0.05412578582763672,-0.8167991638183594,1.0037765502929759,4,0.013032601078752482,2.1999875957453408,39.46221160888672,1.8888984602132013,39.619667053222656,-1.1304311187514746,39.54093933105469,0.013032601078752482
2587,2006-11-20,39.34412002563477,39.43268966674805,38.822547912597656,38.95048141479492,3621622.0,0.002005015550577527,1.1379305735634182,6.666882026101684,58.0547330916409,51.83484694486195,0.23826380709468964,0.11091397320100072,-0.21511063196691538,-1.3179341139463432,11.239494558786099,0.6101417541503906,0.09266555777603713,-0.10923461914061505,-0.8921714175581528,0.6737021792769227,-0.5007030183493839,0.2822337800681538,-0.6109445661188175,53.53550382740534,-6.287463092632358,0.39146839920877047,11,0.08856773376464133,-0.0738067626953196,-0.13285350799561257,-0.8955268859863352,0.8463211059570241,0,0.020510237472518567,1.1176577891280555,39.2653923034668,2.1999875957453408,39.46221160888672,1.8888984602132013,39.619667053222656,0.020510237472518567
2588,2006-11-21,39.32443618774414,39.74760055541992,39.2653923034668,39.46221160888672,3523896.0,-0.0005002993554769075,-2.769266321768819,-0.3500048454307525,45.94592572082832,51.13597669769361,0.25722827862328046,0.06903189785083441,-0.17090342913683543,-1.256748500784056,10.51759964095356,0.482208251953125,0.1316482585788421,-0.0875864028930664,-0.7994910351993951,0.6243182294132623,-0.44353871904623077,0.26836591326009795,-0.5388746423607742,54.25510418685592,-3.866320494908905,0.35595231615316436,11,0.09840965270996094,-0.0541229248046875,-0.11809062957763672,-0.8758430480957031,0.6888694763183594,1,0.006756839998195652,1.1379305735634182,39.34412002563477,1.1176577891280555,39.2653923034668,2.1999875957453408,39.46221160888672,0.006756839998195652
2589,2006-11-22,39.12762069702149,39.422847747802734,38.881595611572266,39.36380386352539,3560659.0,-0.005004915767463425,2.0555830731129534,1.714261981892132,53.125048670705795,51.33367453269966,0.41602871820763454,0.2164923732720183,0.056902529309887484,-1.006583800563071,9.740208801889183,0.5412521362304688,0.06994073470464457,-0.24602222442626243,-0.930479661017003,0.4384352121644781,-0.5882509427216291,0.09620649386910429,-0.30507278442383523,32.97896468822372,-25.84255819569607,0.3422287182953689,11,0.2952251434326101,0.14269256591796164,0.137770652770989,-0.679027557373054,1.4663009643554616,2,0.02389327323560475,-2.769266321768819,39.32443618774414,1.1379305735634182,39.34412002563477,1.1176577891280555,39.2653923034668,0.02389327323560475
2590,2006-11-23,39.452369689941406,39.609825134277344,39.11777877807617,39.16698455810547,3784000.0,0.008299737810140817,-1.5640989961236458,-1.2083212197564728,56.790088007695076,52.00761436252495,0.03994123512782721,-0.14024925855225234,-0.23402971995863453,-1.2698968151038343,8.9362696459029,0.4920463562011719,0.07499402136159716,0.09447231292724467,-0.565922827550942,0.7548674534054314,-0.23572525731184868,0.424669883166338,-0.5810105895996074,68.08496599957937,9.228431272616518,0.33019757023909413,11,-0.09348869323730469,-0.18205642700195312,-0.2509441375732422,-0.9545707702636719,1.3285293579101562,3,0.017211325015697776,2.0555830731129534,39.12762069702149,-2.769266321768819,39.32443618774414,1.1379305735634182,39.34412002563477,0.017211325015697776
2591,2006-11-24,38.37970733642578,39.36380386352539,38.27145767211914,39.2653923034668,7523829.0,-0.027188794030516883,1.0181765002308183,-3.10347270491365,27.21084219797379,50.21060080977324,0.9985417553302014,0.932151277034194,0.842916048271924,-0.1569683205012069,9.768678767543967,1.1809120178222656,0.025887105108296282,-0.9476831436157198,-1.7255829157474665,-0.16978337148397316,-1.3366330296815931,-0.5587332575498465,1.6631202697753906,7.333278203027688,-44.49338349634118,0.3889498860658744,11,0.6544227600097656,0.8906059265136719,0.8118772506713867,0.2509441375732422,2.2338943481445312,4,0.03256402687205351,-1.5640989961236458,39.452369689941406,2.0555830731129534,39.12762069702149,-2.769266321768819,39.32443618774414,0.03256402687205351
2592,2006-11-27,39.157142639160156,39.46221160888672,38.822547912597656,39.06857299804688,8691996.0,0.020256415608373324,-1.2033822582552594,-0.1000012921176436,45.04249167352077,50.1184829632677,0.1781289009191127,0.21127683497203975,0.0979214768431973,-0.8947075542069882,9.774700566926489,1.0825042724609375,-0.01604520810333554,-0.19927864074706747,-0.8985550096554746,0.4999977281613397,-0.5489168252012675,0.15035954370713256,0.8502575683593747,59.99994831533846,10.130250776447781,0.3496381844542031,11,-0.147613525390625,0.11317062377929688,0.03444194793701172,-0.5264911651611328,0.9644126892089844,0,0.028399064376252614,1.0181765002308183,38.37970733642578,-1.5640989961236458,39.452369689941406,2.0555830731129534,39.12762069702149,0.028399064376252614
2593,2006-11-28,38.822547912597656,39.609825134277344,38.47811508178711,39.23587036132813,6733115.0,-0.008544921922568505,-1.0535696980604432,-4.66663795331254,38.709653889638616,49.05734800547111,0.4471230222870233,0.5753711390153882,0.45253754899658816,-0.5249449040324947,10.350248368046001,1.1317100524902344,-0.0656621513615363,-0.5338733673095675,-1.2331497362179746,0.1654030015988397,-0.8835115517637675,-0.18423518285536744,1.1501334442138642,41.176302925793436,-5.554890364941727,0.3496381844542031,11,0.186981201171875,0.4477653503417969,0.30014991760253906,-0.147613525390625,0.7872772216796875,1,0.035234503981390386,-1.2033822582552594,39.157142639160156,1.0181765002308183,38.37970733642578,-1.5640989961236458,39.452369689941406,0.035234503981390386
2594,2006-11-29,39.24570846557617,39.422847747802734,38.42890930175781,39.02920913696289,5592636.0,0.010899865560889843,2.4827503241415263,-0.5238024919243103,42.85711509951241,47.539054919875795,-0.03873550503778489,0.13674468159975106,0.06265951529539393,-0.912476871743749,10.983276742919665,0.9939384460449219,-0.0503826180692073,-0.09644336700439737,-0.7923507374429803,0.5994640034341856,-0.4443970522236924,0.25151031821489767,0.6929484175415013,72.79396884664168,29.30592616139363,0.3479536852192929,11,-0.23617935180664062,0.02460479736328125,0.007381439208984375,-0.5707740783691406,0.314910888671875,2,0.01955875504603566,-1.0535696980604432,38.822547912597656,-1.2033822582552594,39.157142639160156,1.0181765002308183,38.37970733642578,0.01955875504603566
2595,2006-11-30,38.31082153320313,39.48189163208008,38.222251892089844,39.24570846557617,6544794.0,-0.023821379940001886,-1.2654856935072776,-4.318197836275824,34.826874584535375,44.72919699289455,0.7997536147217801,1.073174785202589,1.0114514891969009,0.06160634669231513,11.74811427784759,1.2596397399902344,-0.07531139403751297,-0.9973791122436424,-1.8203176452759138,-0.17444057921137102,-1.408848378759778,-0.5859098457275067,1.594491365694573,6.383060614058751,-32.31717481414778,0.411469266516135,11,0.6741046905517507,0.811878204345696,0.9447288513183523,0.36411285400389914,1.8992996215820241,3,0.059594131287294516,2.4827503241415263,39.24570846557617,-1.0535696980604432,38.822547912597656,-1.2033822582552594,39.157142639160156,0.059594131287294516
2596,2006-12-01,38.21240997314453,39.09809494018555,38.07463836669922,38.5765266418457,8016208.0,-0.0025687666335557635,-2.2000023854535047,0.389476690808939,35.77402973600256,42.25356328671252,0.8192441257614789,1.1589241402009236,1.1454361115458056,0.20721067403572846,12.580912317485721,1.0234565734863281,-0.1276571924621308,-1.050030136108397,-2.00623972937764,-0.09382054283915409,-1.528134932743022,-0.571925339473772,1.6255804854808602,8.974257032104164,-29.258102322889698,0.47810479663462163,12,0.6987094879150391,0.8463230133056641,1.0431404113769531,0.4625244140625,3.080219268798828,4,0.06721609750633761,-1.2654856935072776,38.31082153320313,2.4827503241415263,39.24570846557617,-1.0535696980604432,38.822547912597656,0.06721609750633761
2597,2006-12-04,38.63557052612305,38.68477630615234,37.98606872558594,38.15336608886719,8270933.0,0.011073903825377984,1.406780329161363,-1.3243129982923176,41.15382637068225,41.72110780336296,0.3184997484588976,0.687294847002903,0.7416087861192864,-0.16456028614314988,13.234095448688995,0.6987075805663991,-0.2035170877393,-0.5737283706665011,-1.5459238208903017,0.39846707955729954,-1.059826095778405,-0.08763064555459721,1.0966188069867755,39.999953013921974,0.8273491949474518,0.48609772511190114,12,0.16237640380859375,0.3788776397705078,0.6199798583984375,0.039363861083984375,3.8773345947265625,0,0.0511971515241334,-2.2000023854535047,38.21240997314453,-1.2654856935072776,38.31082153320313,2.4827503241415263,39.24570846557617,0.0511971515241334
2598,2006-12-05,39.04888916015625,39.07841491699219,38.45843505859375,38.72414016723633,5378079.0,0.0106978783645435,2.230740177515381,0.6734674503785392,44.76531264824955,40.79224824531226,-0.15423515596115323,0.25120248942224777,0.34711430832190615,-0.5259211495006753,13.304854571290416,0.6199798583984375,-0.2736982480567036,-0.13777542114257812,-1.1023684263925944,0.8268175841074381,-0.6200719237675827,0.34452108148242644,0.5436105243516636,71.05255775640683,31.0339153799532,0.4822965026250068,12,-0.2509422302246094,-0.03444099426269531,0.1574573516845703,-0.37395477294921875,3.27703857421875,1,0.027469825423545924,1.406780329161363,38.63557052612305,-2.2000023854535047,38.21240997314453,-1.2654856935072776,38.31082153320313,0.027469825423545924
2599,2006-12-06,38.714298248291016,39.10793685913086,38.53716278076172,38.91111755371094,4504744.0,-0.008568512934975736,-1.0714359879555602,-0.6060659454252857,43.356625348245096,39.29964128315115,0.12914079734813555,0.5398404811806046,0.7071815864997717,-0.15728944194291472,13.196510038146068,0.5707740783691406,-0.3529234699564512,-0.42562179565429403,-1.3864425518117898,0.5351989605032017,-0.9060321737330383,0.05478858242445028,0.749686959503137,48.684207170745765,6.604449052888498,0.4804103780787465,12,0.083648681640625,0.30014991760253906,0.4920482635498047,-0.039363861083984375,3.4640159606933594,2,0.023131683292899607,2.230740177515381,39.04888916015625,1.406780329161363,38.63557052612305,-2.2000023854535047,38.21240997314453,0.023131683292899607
2600,2006-12-07,38.78318786621094,38.94063949584961,38.48795700073242,38.694618225097656,4045015.0,0.0017794360491336647,1.2439301111867485,-0.4500048454307588,45.61718965076067,41.34479100012747,-0.04990250910936567,0.4114394206436174,0.6413002168548445,-0.20239136690036474,13.109391130847529,0.4526824951171875,-0.38950076434720415,-0.30555934906006144,-1.2249930139692111,0.6138743158490882,-0.7652761815146363,0.1541574833945134,0.5625640230065585,71.05283738706727,25.77552866274067,0.45971683245457395,12,0.014759063720703125,0.2312602996826172,0.4231586456298828,-0.10825347900390625,4.074150085449219,3,0.020045579819765846,-1.0714359879555602,38.714298248291016,2.230740177515381,39.04888916015625,1.406780329161363,38.63557052612305,0.020045579819765846
2601,2006-12-08,39.07841491699219,39.29491424560547,38.66509246826172,38.74382019042969,5110271.0,0.007612243011061448,-1.5599900765962724,3.77775863554139,47.67642249192864,41.63744997995057,-0.2632818788995053,0.06448944481458341,0.33766317646821165,-0.46731564871105036,12.56740271356875,0.62982177734375,-0.42934250178296907,0.02460308074951456,-0.8359094186569962,0.8851155801560253,-0.4056531689537408,0.45485933045276994,-1.09234619140625,83.45875618613489,37.605665790869864,0.4302562497032536,12,-0.2804679870605469,-0.06396675109863281,0.20173931121826172,-0.40348052978515625,3.9068565368652344,4,0.028959880798565374,1.2439301111867485,38.78318786621094,-1.0714359879555602,38.714298248291016,2.230740177515381,39.04888916015625,0.028959880798565374
2602,2006-12-11,38.94063949584961,39.2653923034668,38.901275634765625,39.22602844238281,4196425.0,-0.003525614368833363,1.0,-0.8529391645384896,46.71163586065519,42.5265590878413,-0.17818517078635665,0.16254461377932472,0.45478489441840253,-0.3145013684691662,12.119637064693126,0.3641166687011719,-0.5136704471531814,-0.08266525268554403,-0.9116791374244997,0.7463486320534116,-0.49717219505502186,0.3318416896839338,-0.9283938598632844,57.64691396309707,12.325528020657387,0.4145069423694768,12,-0.20665931701660156,0.07380867004394531,0.33951473236083984,-0.2657051086425781,4.251293182373047,0,0.06039936109278399,-1.5599900765962724,39.07841491699219,1.2439301111867485,38.78318786621094,-1.0714359879555602,38.714298248291016,0.06039936109278399
2603,2006-12-12,39.35396194458008,39.422847747802734,38.901275634765625,39.04888916015625,3707343.0,0.010614166949531434,1.3555547898595044,-1.0689719701121463,51.869913472302,43.527981129262365,-0.5679223122605421,-0.27985210211390665,0.03470325721248457,-0.7182425554879757,11.821828702458125,0.5215721130371094,-0.40550337149613114,0.3400060653686552,-0.4683899675001797,1.14840209823749,-0.0641919510657658,0.7442040818030762,-1.316062936401373,92.63167344007573,43.859207978135586,0.40419801643441866,12,-0.6199817657470703,-0.33951377868652344,-0.0738077163696289,-0.6790275573730469,3.2770347595214844,1,0.08027001654161503,1.0,38.94063949584961,-1.5599900765962724,39.07841491699219,1.2439301111867485,38.78318786621094,0.08027001654161503
2604,2006-12-13,39.95425796508789,39.9640998840332,39.17682266235352,39.17682266235352,6623350.0,0.015253763302235601,-1.0253189401374083,2.548360071524116,53.965783224628744,45.65452653371718,-1.1813750663810083,-0.8999363677204855,-0.5816956540039655,-1.3039552076264371,11.618606111147805,0.7872772216796804,-0.39673144052810017,0.9235725402832031,0.0510891969625078,1.7960558836038985,0.48733086862285546,1.3598142119435508,-1.8609610073242209,99.33326786609538,50.81417550678813,0.4362416716603465,12,-0.9791736602783203,-0.9398097991943359,-0.7479104995727539,-1.2793235778808594,3.1097412109375,2,0.059359624983136516,1.3555547898595044,39.35396194458008,1.0,38.94063949584961,-1.5599900765962724,39.07841491699219,0.059359624983136516
2605,2006-12-14,39.85585021972656,40.22980499267578,39.70823669433594,39.95425796508789,4938718.0,-0.002463010211510297,-1.650011144598746,-0.1265799803729158,63.7867665396877,48.76705284523776,-0.9395621621795769,-0.8121663292595969,-0.4970592855300353,-1.1832174047834911,11.983681073164112,0.5215682983398438,-0.33240829545638206,0.8054828643798828,-0.12389311746012055,1.7348588462198862,0.3407948734598776,1.270170855299888,-1.650305086386723,76.10073626212882,21.447754654934727,0.46468799092000235,12,-0.7479133605957031,-0.7479133605957031,-0.6519632339477539,-1.1809158325195312,3.6608314514160156,3,0.05827159567426099,-1.0253189401374083,39.95425796508789,1.3555547898595044,39.35396194458008,1.0,38.94063949584961,0.05827159567426099
2606,2006-12-15,39.777122497558594,40.05266952514648,39.58030319213867,39.93457794189453,12216939.0,-0.001975311572427696,1.4000000000000505,1.60003101135791,56.65961875727328,50.48991866597009,-0.6878760089050502,-0.7305932762114935,-0.4149011295144902,-1.0949612354182534,12.72241040444265,0.4723663330078054,-0.3153364400500607,0.7011686325073256,-0.2798735167068571,1.6822107817215084,0.21064755790023781,1.1916897071144135,-1.409636575471879,65.92604503454255,11.4558005927329,0.4905210746070903,12,-0.4330024719238281,-0.6691856384277344,-0.5732355117797852,-1.1021881103515625,2.725940704345703,4,0.07743685969970837,-1.650011144598746,39.85585021972656,-1.0253189401374083,39.95425796508789,1.3555547898595044,39.35396194458008,0.07743685969970837
2607,2006-12-18,40.15107727050781,40.28885269165039,39.777122497558594,39.905052185058594,4124924.0,0.009401252515743641,-1.0392350607299758,-1.5625060567884486,64.15096486252355,52.64388002311165,-0.9211136427461781,-1.0972496701374723,-0.7962373389631097,-1.4487883391421903,13.600409073888725,0.5117301940917969,-0.15616525686663607,1.0347755432128878,-0.053247852004410845,2.1227989384301864,0.4907638456042349,1.5787872408215406,-1.6346058227739704,90.07079135108387,32.51779576606011,0.54401169760865,12,-0.7626724243164062,-1.0136165618896484,-0.9176673889160156,-1.4761428833007812,2.233898162841797,0,0.07058824758934712,1.4000000000000505,39.777122497558594,-1.650011144598746,39.85585021972656,-1.0253189401374083,39.95425796508789,0.07058824758934712
2608,2006-12-19,39.590145111083984,40.15107727050781,39.5015754699707,40.072349548339844,3832437.0,-0.013970538216065531,1.030772350208429,-1.959980773405278,53.564193536672214,53.778054266270225,-0.30768673248812917,-0.5432429582269265,-0.2455498588264362,-0.8596295957098548,14.199406788458177,0.6495018005371094,0.0026867713403788684,0.4605579376220703,-0.6445215644193851,1.5656374396635258,-0.09198181339865386,1.0130976886427945,-0.8964355389584853,37.16828123713564,-17.69440096908859,0.5525397510207275,12,-0.20174026489257812,-0.4526844024658203,-0.3247528076171875,-0.9152107238769531,3.139263153076172,1,0.0909768720734061,-1.0392350607299758,40.15107727050781,1.4000000000000505,39.777122497558594,-1.650011144598746,39.85585021972656,0.0909768720734061
2609,2006-12-20,40.06250762939453,40.21996307373047,39.7279167175293,39.944419860839844,3631871.0,0.011931315659115871,1.2727384853931,-0.2448915012617972,70.04503206723194,56.49225897921147,-0.6355263304804168,-0.99288045173504,-0.7193896416487036,-1.304660461374894,14.88117170393618,0.6298179626464844,0.12686150891657633,0.8861761093139648,-0.2950221568507203,2.06737437547865,0.29557697623162227,1.4767752423963074,-1.2092837453165401,71.2496365926931,9.831001008887384,0.5905991330823427,12,-0.5855350494384766,-0.9250469207763672,-0.7675924301147461,-1.3875732421875,2.7653083801269602,2,0.06411203957743483,1.030772350208429,39.590145111083984,-1.0392350607299758,40.15107727050781,1.4000000000000505,39.777122497558594,0.06411203957743483
2610,2006-12-21,40.13139724731445,40.29869079589844,39.93457794189453,40.11171340942383,3379300.0,0.001719553317959921,1.0555615376332508,0.16668820261015635,72.10888599212248,59.20697714589968,-0.5510046728183653,-1.0627799940989746,-0.779151689319562,-1.3409835737028146,16.00323670854764,0.36411285400390625,0.2102155455831678,0.921114349365233,-0.33043113185201634,2.1726598305824822,0.2953416087566083,1.5468870899738576,-1.134610482479225,79.01262927177102,10.507380742198762,0.625772740608623,12,-0.5314140319824219,-0.9890174865722656,-0.8094196319580078,-1.4564628601074219,4.349697113037109,3,0.07307500186545801,1.2727384853931,40.06250762939453,1.030772350208429,39.590145111083984,-1.0392350607299758,40.15107727050781,0.07307500186545801
2611,2006-12-22,39.6295051574707,40.25932693481445,39.36380386352539,40.10187149047852,2301498.0,-0.012506220173466254,1.274987886423103,-23.997674418605012,61.24720065336793,60.822039900645535,0.0416615702217058,-0.4874470601585301,-0.275679443495477,-0.8144552975391619,15.587020331595639,0.8955230712890625,0.32620219251253957,0.3567323684692383,-0.8439718761692774,1.557436613107754,-0.24361975385001955,0.9570844907884961,-0.4764899089078867,28.420687544629196,-41.8854883805031,0.6003521223192592,12,-0.029521942138671875,-0.4871253967285156,-0.19681644439697266,-0.9545707702636719,5.048408508300788,4,0.09808793973646401,1.0555615376332508,40.13139724731445,1.2727384853931,40.06250762939453,1.030772350208429,39.590145111083984,0.09808793973646401
2612,2006-12-27,40.26916885375977,40.26916885375977,39.639347076416016,39.786964416503906,2456464.0,0.01614109723922419,1.6122603969716391,-1.0208272765448845,63.13560400807797,62.073783293509535,-0.4355329518379705,-1.0957064040674496,-0.9015385802105911,-1.4105855432928607,15.33109895150262,0.6396636962890696,0.44702211396084834,0.9407947540283246,-0.3378258362466724,2.2194153443033215,0.3014844588908261,1.580105049165823,-0.9786725395166798,96.84219116597036,25.530352031668357,0.6393102951374998,12,-0.5314121246337962,-1.1267890930175852,-0.8610830307006907,-1.5745525360107493,4.37922286987304,2,0.05547406146516365,1.274987886423103,39.6295051574707,1.0555615376332508,40.13139724731445,1.2727384853931,40.06250762939453,0.05547406146516365
2613,2006-12-28,40.1904411315918,40.328216552734375,39.9640998840332,40.29869079589844,1552316.0,-0.0019550371763042973,3.352828510842055,-0.2244891501261764,66.81612907711664,63.50159949934152,-0.2521933750402994,-0.9583818647369498,-0.8004362780016478,-1.2941541132667425,14.539418387704261,0.3641166687011719,0.5409708362069523,0.7936723709106417,-0.5169625301810896,2.104307272002373,0.13835492036477604,1.4489898214565073,-0.8266372680664062,85.71405968791409,11.0632727319787,0.6553174505458667,12,-0.34443092346191406,-1.0332984924316406,-0.8389406204223633,-1.4958248138427734,4.123359680175781,3,0.054603389262945834,1.6122603969716391,40.26916885375977,1.274987886423103,39.6295051574707,1.0555615376332508,40.13139724731445,0.054603389262945834
2614,2006-12-29,40.0133056640625,40.249488830566406,39.718074798583984,40.239646911621094,1390917.0,-0.004407402918254144,3.319998759574534,2.0909187017655144,63.676137288963645,63.48930736037219,-0.07353404234210359,-0.7597438680863959,-0.6202892483601872,-1.0875045399832572,13.80323902748051,0.5314140319824219,0.6584656239144593,0.5781570434570327,-0.7585487680793079,1.9148628549933733,-0.09019586231113408,1.2465099492251994,-0.514484024047853,67.34687419654688,-7.438511690288294,0.6683529057681695,12,-0.1672954559326172,-0.8561630249023438,-0.6667261123657227,-1.3186893463134766,4.3398590087890625,4,0.06787998529541861,3.352828510842055,40.1904411315918,1.6122603969716391,40.26916885375977,1.274987886423103,39.6295051574707,0.06787998529541861
2615,2007-01-02,40.59392166137695,40.6529655456543,40.03298568725586,40.29869079589844,2898751.0,0.014510573112581637,2.0000092294345126,-1.3043617487443961,65.84362041448219,64.50975198895097,-0.6017219800618534,-1.2232630989407483,-1.1882296049347971,-1.641058683671801,12.638339556464173,0.6396598815917969,0.7310415169386602,1.0446180343627915,-0.27767923113388804,2.366915299859471,0.3834694016144482,1.705766667111135,-0.9789847335815409,95.41997833973474,20.834000714793376,0.66114863274834,1,-0.5855369567871094,-1.274404525756836,-1.2473421096801758,-1.6089973449707031,3.6805152893066477,1,0.0550302670133489,3.319998759574534,40.0133056640625,3.352828510842055,40.1904411315918,1.6122603969716391,40.26916885375977,0.0550302670133489
2616,2007-01-03,40.78089904785156,40.89899063110352,40.5250358581543,40.7021713256836,4504895.0,0.00460604393027908,1.374987886423041,0.2666649438579476,69.04279381520614,65.05328853924902,-0.7055343867582309,-1.273228600851752,-1.3680285271646682,-1.8043261490834794,11.369538282522097,0.37395477294922586,0.751785821406898,1.1031709671020522,-0.17044126915570956,2.376783203359814,0.4663648489731713,1.739977085230933,-1.0628242492675781,90.62499999999949,13.322301076824402,0.6368061181288812,1,-0.6495018005371094,-1.338369369506836,-1.4663019180297852,-1.7959747314453125,2.9030799865722656,2,0.09073353944841323,2.0000092294345126,40.59392166137695,3.319998759574534,40.0133056640625,3.352828510842055,40.1904411315918,0.09073353944841323
2617,2007-01-04,40.61360168457031,40.74153518676758,40.35773849487305,40.623443603515625,3856108.0,-0.004102346127410006,2.119980153192545,-0.12501211357690828,63.733892548502205,66.18325509611901,-0.5204602174208048,-1.001490946858297,-1.1963005542536678,-1.6223790024421305,9.796635070361182,0.4231605529785156,0.7177315627340022,0.8369720458984347,-0.40264209441553334,2.0765861862124027,0.2171649757414542,1.456779116055415,-0.6829620361328139,75.83325257615357,0.4501685555677142,0.6198070701569833,1,-0.4822044372558594,-1.171072006225586,-1.4613800048828125,-1.6286773681640625,3.2671966552734375,3,0.10007268039823392,1.374987886423041,40.78089904785156,2.0000092294345126,40.59392166137695,3.319998759574534,40.0133056640625,0.10007268039823392
2618,2007-01-05,40.12155532836914,40.77105712890625,40.12155532836914,40.53487396240234,6299557.0,-0.012115309546360864,-2.1428624168197214,41.995736434107805,51.868146098430365,64.1636010995855,0.061345031827059415,-0.4479282640762392,-0.7197261200528828,-1.1306516386613126,8.930624640037186,0.6495018005371094,0.732760802871212,0.29129238128662394,-0.9079084203033432,1.490493182876591,-0.3083080195083596,0.8908927820816075,-0.01661250305176054,34.16674742384577,-36.60934212152441,0.5996004007949827,1,0.0098419189453125,-0.6790256500244141,-0.9816341400146484,-1.1366310119628906,4.083992004394531,4,0.11282803864940982,2.119980153192545,40.61360168457031,1.374987886423041,40.78089904785156,2.0000092294345126,40.59392166137695,0.11282803864940982
2619,2007-01-08,39.609825134277344,40.40694046020508,39.34412002563477,40.40694046020508,6881338.0,-0.012754495430289614,1.6666666666666488,1.9285734063074287,47.48489627449238,61.427602242071046,0.561116784447016,0.14159199942540113,-0.22148469771993007,-0.6181339559757646,8.524906166594427,1.0628204345703054,0.6628971321086397,-0.26521415710449503,-1.3504266633107633,0.8199983491017733,-0.8078204102076256,0.27739209599863557,1.289165496826179,17.08856722276696,-50.82403706812298,0.5426062531031335,1,0.511730194091804,-0.1672954559326172,-0.46990394592285156,-0.6249008178710938,5.166500091552734,0,0.11875779965056021,-2.1428624168197214,40.12155532836914,2.119980153192545,40.61360168457031,1.374987886423041,40.78089904785156,0.11875779965056021
2620,2007-01-09,39.56061935424805,40.1412353515625,39.531097412109375,39.82632446289063,6570475.0,-0.0012422619858201145,-2.7575971150344762,0.33333333333334225,47.77325711416005,59.93049740438127,0.5820521944222392,0.26564717694785145,-0.1824932640160597,-0.5662189411837204,8.019671054104466,0.610137939453125,0.6944080048588361,-0.35329151153564453,-1.3234254956099747,0.6168424725386856,-0.8383585035728061,0.131775480501517,1.3072738647461009,13.923945044160485,-51.99934942784915,0.48506699203716475,1,0.5609359741211009,-0.11808967590332031,-0.4206981658935547,-0.5756950378417969,5.274749755859375,1,0.12114434497823123,1.6666666666666488,39.609825134277344,-2.1428624168197214,40.12155532836914,2.119980153192545,40.61360168457031,0.12114434497823123
2621,2007-01-10,40.210121154785156,40.49551010131836,39.16698455810547,39.36380386352539,7550661.0,0.016417887564426303,-1.1428593403415506,-3.1851750821930724,50.57469471895728,58.534840816701205,0.0263422316286821,-0.31065004977270405,-0.8098098429549765,-1.2077929763549875,8.43009418055975,1.3285255432128906,0.619764312105886,0.2396249771118164,-0.6543500434912772,1.13359999771491,-0.2073625331897304,0.6866124874133632,0.6272966003418006,65.03051144119591,2.0724147918246913,0.4469875103015478,1,-0.17713356018066406,-0.7675914764404297,-1.1563081741333008,-1.2251968383789062,4.182407379150391,2,0.10107693484068947,-2.7575971150344762,39.56061935424805,1.6666666666666488,39.609825134277344,-2.1428624168197214,40.12155532836914,0.10107693484068947
2622,2007-01-11,41.29262924194336,41.331993103027344,40.20028305053711,40.30853271484375,6764566.0,0.026921283897434423,1.1296278350256448,1.1627985594324273,65.0434555157359,58.337877087658896,-1.0009848655039733,-1.2731957853939377,-1.8437719252415121,-2.2697128568576517,8.318111433094801,1.1317100524902344,0.55469473178686,1.204533576965332,0.2634259295403609,2.145641224390303,0.7339797532528465,1.6750874006778176,-2.1256446838378906,98.18181497822195,30.641184350973447,0.4705538237124844,1,-1.0431404113769531,-1.6335983276367188,-2.3077030181884766,-2.3077049255371094,2.4700775146484375,3,0.05791226754946943,-1.1428593403415506,40.210121154785156,-2.7575971150344762,39.56061935424805,1.6666666666666488,39.609825134277344,0.05791226754946943
2623,2007-01-12,42.51290512084961,42.857337951660156,41.23358154296875,41.331993103027344,8157124.0,0.02955190554121323,-1.3571387039164924,1.1999961236553929,69.12440448084062,58.94324010897856,-2.0754274279615146,-2.3659824115975496,-3.0082523878072323,-3.4627241974865726,8.979230616666339,1.6237564086914062,0.6202352821569761,2.266862297058104,0.886641140293186,3.647083453823022,1.576751718675645,2.956972875440563,-3.3459205627441406,90.66667080144386,22.620510925988683,0.6901105783824597,1,-1.5007438659667969,-1.8550186157226562,-3.6067075729370117,-3.5279808044433594,1.2694854736328125,4,0.03217595257500494,1.1296278350256448,41.29262924194336,-1.1428593403415506,40.210121154785156,-2.7575971150344762,39.56061935424805,0.03217595257500494
2624,2007-01-15,42.325927734375,42.94590759277344,42.29640579223633,42.69988250732422,3439515.0,-0.004398132424568435,-2.000017619903443,-0.31666607444543865,66.81747197833451,59.05144583829549,-1.7052293326400445,-2.099877079458011,-2.7893440608020157,-3.246464332874041,9.39086415129436,0.6495018005371094,0.6285528258778115,1.961301422119142,0.30643036272549296,3.616172481512791,1.133865892422314,2.78873695181597,-3.011329040527343,83.59374211354078,16.23520911229737,0.8274355296968258,1,-1.2694816589355469,-1.6089954376220703,-3.4197301864624023,-3.1835479736328125,1.5843925476074219,0,0.04440823152618423,-1.3571387039164924,42.51290512084961,1.1296278350256448,41.29262924194336,-1.1428593403415506,40.210121154785156,0.04440823152618423
2625,2007-01-16,42.178314208984375,42.5030632019043,41.95197296142578,42.25704193115234,2814890.0,-0.003487543765537837,-1.0740671615005815,0.21052738957460101,70.653928498344,59.230460803088576,-1.463094718882921,-1.8649670337068613,-2.593407686457496,-3.07390058503821,9.199702596966771,0.5510902404785156,0.6295992383985691,1.6975646972656264,-0.12447928427232569,3.5196086788035785,0.7865427064966539,2.608586688034599,-2.645836981201171,79.68750946375106,7.097765769253428,0.9110219907689759,1,-1.1218681335449219,-1.4613819122314453,-3.2721166610717773,-3.0359344482421875,1.5155067443847656,1,0.061595895084216146,-2.000017619903443,42.325927734375,-1.3571387039164924,42.51290512084961,1.1296278350256448,41.29262924194336,0.061595895084216146
2626,2007-01-17,42.857337951660156,43.61509323120117,42.64083862304688,42.89670181274414,6655505.0,0.01609888293096229,-3.1250292747140094,0.5000000000000451,70.83993982131912,60.020021611179345,-2.030085694855046,-2.425767218436519,-3.219663545654882,-3.722043877255473,9.644850825313197,1.4367790222167969,0.6848010696429512,2.2225776672363295,0.1477685796966739,4.297386754775985,1.1851731234665053,3.259982211006154,-3.1200549019775394,77.80973935735256,7.945408048190814,1.0374045437698276,1,-1.466299057006836,-1.717245101928711,-3.9511404037475586,-3.7149581909179688,0.944732666015625,2,0.04615385026196295,-1.0740671615005815,42.178314208984375,-2.000017619903443,42.325927734375,-1.3571387039164924,42.51290512084961,0.04615385026196295
2627,2007-01-18,42.98527145385742,43.57572937011719,42.81797409057617,43.0738410949707,6139917.0,0.0029851014624744376,-2.581375642296944,2.250024227153794,72.32705437497486,62.29323364190651,-1.996133403767729,-2.4564253475232363,-3.3106551761567644,-3.8240104889630615,9.724256722236738,0.7577552795410156,0.691637208031544,2.208801460266116,-0.10077932773693732,4.51838224826917,1.054011066264593,3.3635918542676393,-2.937763589653322,73.5536978274833,5.459026945475813,1.1547903940015263,1,-1.5942325592041016,-1.7270870208740234,-4.079073905944824,-3.7986068725585938,0.9152069091796875,3,0.032738122442445006,-3.1250292747140094,42.857337951660156,-1.0740671615005815,42.178314208984375,-2.000017619903443,42.325927734375,0.032738122442445006
2628,2007-01-19,43.191932678222656,43.349388122558594,42.53258895874024,42.90654373168945,5617251.0,0.004807721746902915,1.7213039748355496,-3.2221982944267378,75.2738619970906,65.38089649997298,-1.9237638163467494,-2.5080008075819222,-3.4708664007365115,-3.998839776530332,10.229516690633991,0.8167991638183523,0.6760724223122807,2.235373306274411,-0.24043494229652396,4.711181554845346,0.9974691819889472,3.4732774305598753,-2.8590179846587915,74.5562265899348,6.103951722412717,1.237904124285466,1,-1.800893783569336,-1.9337482452392578,-4.317718505859375,-4.005268096923828,1.1612319946289062,4,0.013214830709738612,-2.581375642296944,42.98527145385742,-3.1250292747140094,42.857337951660156,-1.0740671615005815,42.178314208984375,0.013214830709738612
2629,2007-01-22,42.63099670410156,43.31002426147461,42.48338317871094,43.191932678222656,4347395.0,-0.012987054279326449,1.074071592649311,-1.965514014943927,66.24801694639868,67.43364759244395,-0.9937053050700868,-1.8390636037191257,-2.8737996066700617,-3.4033537592086773,10.616162243361257,0.8266410827636719,0.7027188363740322,1.5460128784179688,-0.9999966246914767,4.092022381527414,0.27300812686324605,2.8190176299726915,-2.0355077275267135,40.828300575489074,-23.212537809562825,1.273004751554724,1,-1.2399578094482422,-1.2399578094482422,-3.7567825317382812,-3.4443321228027344,0.8758468627929688,0,0.02700837370452769,1.7213039748355496,43.191932678222656,-2.581375642296944,42.98527145385742,-3.1250292747140094,42.857337951660156,0.02700837370452769
2630,2007-01-23,43.06399917602539,43.28049850463867,42.30624771118164,43.05415725708008,5982079.0,0.01015698682649302,3.4000068913238235,-0.017545529970213403,67.5226447233359,69.31675314848601,-0.9806140075125995,-2.1514015007424945,-3.2699708290466845,-3.7953235164571453,10.787979461767273,0.9742507934570312,0.8578393794870607,1.8323852539062528,-0.8180346748067677,4.482805182619273,0.5071752895497426,3.157595218262763,-2.2269418590804335,57.89464480364669,-2.668493406937934,1.3252099643565085,1,-1.15631103515625,-1.6729602813720703,-4.069232940673828,-3.8773345947265625,-0.2853889465332031,1,0.019652636126469947,1.074071592649311,42.63099670410156,1.7213039748355496,43.191932678222656,-2.581375642296944,42.98527145385742,0.019652636126469947
2631,2007-01-24,43.51668167114258,43.84143447875977,42.51290512084961,43.2017707824707,5819800.0,0.010511854536937815,1.755094614264894,31.996899224806203,71.3458674243593,70.01702113833306,-1.0224579220886696,-2.4221181053862395,-3.678850757852345,-4.199681845063978,11.864904748773736,1.3285293579101634,1.1116114373917156,2.0907089233398466,-0.6340980753070653,4.8155159219867585,0.7283054240163906,3.4531124226633025,-2.4573814810571264,78.84603916111682,19.379428910286137,1.3624034993234575,1,-0.9791736602783203,-2.012472152709961,-4.408744812011719,-4.33001708984375,-1.968189239501946,2,0.004070606384126707,3.4000068913238235,43.06399917602539,1.074071592649311,42.63099670410156,1.7213039748355496,43.191932678222656,0.004070606384126707
2632,2007-01-25,42.5030632019043,43.68397903442383,42.3751335144043,43.49700164794922,5630684.0,-0.023292641587385754,-1.0944916017300161,-3.1562530283942243,66.2634187311002,69.69913383280635,0.20217836895034225,-1.2991700437162876,-2.625008172164655,-3.1431427547827155,12.94201304639947,1.3088455200195312,1.3716039135002163,0.9653957366943331,-1.7428426499022436,3.6736341232909098,-0.38872345660395524,2.3195149299926214,-1.1655495829514138,12.820296193221289,-47.787465893910074,1.3541191932982874,1,0.39364051818847656,-0.9988536834716797,-3.2770347595214844,-3.3163986206054688,-0.905364990234375,3,0.030562677555750373,1.755094614264894,43.51668167114258,3.4000068913238235,43.06399917602539,1.074071592649311,42.63099670410156,0.030562677555750373
2633,2007-01-26,42.38497543334961,42.7392463684082,41.87324523925781,42.286563873291016,5106930.0,-0.002778335481227079,1.1463472283939529,-0.09901172497169504,70.0284284094682,70.05590676959898,0.3354914397328912,-1.0627302388607944,-2.4669218601970826,-2.9776713669497497,13.928351833093478,0.8660011291503906,1.589274696585477,0.7375812530517578,-1.9181474094641828,3.3933099155676985,-0.5902830782062125,2.065445584309728,-0.7970697284160337,26.000050392577467,-38.45558714918785,1.3278643312579699,1,0.4723644256591797,-0.8807659149169922,-3.122042655944824,-3.2179927825927734,-1.2793235778808594,4,0.035755663750958844,-1.0944916017300161,42.5030632019043,1.755094614264894,43.51668167114258,3.4000068913238235,43.06399917602539,0.035755663750958844
2634,2007-01-29,42.729408264160156,42.77861022949219,42.46369934082031,42.5522689819336,3139299.0,0.008126295398051209,1.2857459297818141,1.7999844949220147,71.93463224564874,70.19820718596618,0.06069381252495987,-1.2577307459719123,-2.769067142785957,-3.269094027391148,14.510875081169889,0.3936347961425781,1.6502740126692643,0.9462089538574219,-1.634402907265013,3.5268208149798568,-0.3440969767037956,2.2365148844186393,-0.9161496818439616,43.50003585625695,-26.217823060106177,1.2903059305612175,1,0.1279315948486328,-1.225198745727539,-3.466475486755371,-3.5624256134033203,-0.8364830017089844,0,0.03800091025490171,1.1463472283939529,42.38497543334961,-1.0944916017300161,42.5030632019043,1.755094614264894,43.51668167114258,0.03800091025490171
2635,2007-01-30,42.82781600952149,42.92622756958008,42.12910842895508,42.51290512084961,3280746.0,0.002303044890136663,2.1153651191221634,1.7777586355415018,69.61654413467298,70.06227433189437,0.0716405572782719,-1.2439792375722547,-2.818095919497516,-3.3122812256505867,15.265329797997062,0.797119140625,1.5813328155836146,0.932921981811532,-1.6242239197339288,3.4900678833569927,-0.34565096896120195,2.211494932584266,-0.954570770263679,48.499948638334594,-20.909845394358534,1.278572950772732,1,0.029523849487297582,-1.3236064910888743,-3.520599365234382,-3.6608333587646555,-1.2005958557128977,1,0.01585482568670038,1.2857459297818141,42.729408264160156,1.1463472283939529,42.38497543334961,-1.0944916017300161,42.5030632019043,0.01585482568670038
2636,2007-01-31,44.48109436035156,44.65823364257813,43.44779586791992,43.49700164794922,10536018.0,0.03860291055846776,-1.2363658148090853,3.1249878864230327,72.01087486062767,70.02714327474469,-1.4830435690370436,-2.7466574011894735,-4.395420930191392,-4.904564386891366,16.216592979244044,1.8304176330566406,1.5852226410562267,2.4011905670165987,-0.34502604943975257,5.14740718347295,1.028082258788423,3.7742988752447744,-2.4110301971435533,93.6394965948375,26.71792305539458,1.3731083082281739,1,-1.2153549194335938,-2.5684852600097656,-5.109912872314453,-5.314111709594727,-1.2891616821289062,2,-0.03827433104651523,2.1153651191221634,42.82781600952149,1.2857459297818141,42.729408264160156,1.1463472283939529,42.38497543334961,-0.03827433104651523
2637,2007-02-01,44.67791366577149,44.99282455444336,44.21538925170898,44.62871170043945,5773095.0,0.004424785591502056,1.2898619116639347,0.04999728654826402,67.40507532516604,69.15283364453084,-1.580743826238269,-2.7651471251688164,-4.514971862707611,-5.04585288248439,17.648915151193012,0.7774353027343821,1.591582316673687,2.394794273376469,-0.4924474963649388,5.282036043117877,0.9511733885057652,3.838415158247173,-2.5488052368164134,89.90534117408271,24.913851594612822,1.4436208848707046,2,-1.2448787689209055,-2.5980091094970774,-5.306732177734382,-5.5109310150146555,-1.6040725708007884,3,-0.07004403243941904,-1.2363658148090853,44.48109436035156,2.1153651191221634,42.82781600952149,1.2857459297818141,42.729408264160156,-0.07004403243941904
2638,2007-02-02,44.64839172363281,44.97314453125,43.98904800415039,44.77632522583008,5398284.0,-0.00066077262155817,2.7735780058071926,-2.600170569080102,69.15586090935744,69.47592741819294,-1.4783621321392104,-2.5076665985559004,-4.406296922734228,-4.968107469387334,19.2775150642012,0.9840965270996094,1.5506619912077468,2.138930511474612,-0.7445734073172972,5.022434430266522,0.6971785520786611,3.5806824708705633,-2.1183630371093756,87.9725218660834,24.287566911575837,1.4417519593959534,2,-1.2153568267822266,-2.5684871673583984,-5.2083234786987305,-5.481409072875977,-0.5018882751464844,4,-0.06832706384691856,1.2898619116639347,44.67791366577149,-1.2363658148090853,44.48109436035156,2.1153651191221634,42.82781600952149,-0.06832706384691856
2639,2007-02-05,44.31380081176758,44.48109436035156,44.008731842041016,44.39252853393555,3127628.0,-0.007493907371542208,2.6923604484732824,0.6153800280287444,67.086635611063,69.42748196127373,-0.9833747232730943,-1.900011016955247,-3.9884641030535164,-4.582663736589396,19.72127599432453,0.6396598815917969,1.4818823955361395,1.5691408157348619,-1.076041823820276,4.21432345529,0.24654949595728937,2.8917321355124344,-1.4389807037353535,76.28872021803475,14.023713988197954,1.3225913197775694,2,-0.8807659149169922,-2.233896255493164,-4.812224388122559,-5.146818161010742,-0.9742546081542969,0,-0.0723961587029317,2.7735780058071926,44.64839172363281,1.2898619116639347,44.67791366577149,-1.2363658148090853,44.48109436035156,-0.0723961587029317
2640,2007-02-06,44.35316467285156,44.61886978149414,44.05793380737305,44.43189239501953,3560364.0,0.0008882980101658777,1.478275524994101,1.0,63.33336506956351,68.53720392185197,-0.9170802207744728,-1.6463281204797582,-3.952881609413083,-4.571215285934656,20.230753622936888,0.5609359741210938,1.3749468703393006,1.3688774108886719,-0.9039115616079911,3.641666383385335,0.23248292464034392,2.505271897137,-1.1818239423217776,58.59883462545059,-1.629647639116719,1.1363944862483306,2,-0.9201297760009766,-2.2732601165771484,-4.851588249206543,-5.186182022094727,-2.2929420471191406,1,-0.05546930931641714,2.6923604484732824,44.31380081176758,2.7735780058071926,44.64839172363281,1.2898619116639347,44.67791366577149,-0.05546930931641714
2641,2007-02-07,44.2744369506836,44.52045822143555,43.91032028198242,44.284278869628906,3641517.0,-0.0017750192742425064,1.5306393683844122,0.12501211357680672,61.59294160426198,68.01826201886995,-0.8041233174941169,-1.3149164348412228,-3.7639967197317503,-4.450416594006192,20.170180684850457,0.610137939453125,1.3819962618337627,1.0869338989257855,-0.842288012611526,3.016155810463097,0.12232294315712977,2.0515448546944413,-0.8480884848059134,33.63651100179082,-23.87756254686471,0.9646109557686554,2,-0.8414020538330149,-2.194532394409187,-4.61048603057862,-4.954919815063484,-0.8463211059570384,2,-0.05979108892618301,1.478275524994101,44.35316467285156,2.6923604484732824,44.31380081176758,2.7735780058071926,44.64839172363281,-0.05979108892618301
2642,2007-02-08,43.68397903442383,44.47125625610352,43.50684356689453,44.38268661499024,3652693.0,-0.013336316776144885,1.2022404376344547,70.99302325586594,54.1390674286741,66.25277746544839,-0.031889831973991534,-0.565091335842709,-3.0930345043185667,-3.8114661498064706,21.45120991754944,0.9644126892089915,1.3316608829233942,0.37690849304199503,-1.3428849816172814,2.0967019677012715,-0.48298824428764675,1.2368052303716368,1.3088455200195312,12.080430405169858,-41.49015894293232,0.8598967373296398,2,-0.12301254272460938,-1.604074478149414,-3.8970155715942383,-4.241449356079102,0.1377716064453125,3,-0.01126377145757329,1.5306393683844122,44.2744369506836,1.478275524994101,44.35316467285156,2.6923604484732824,44.31380081176758,-0.01126377145757329
2643,2007-02-09,43.88079833984375,44.10713958740234,43.67413711547852,43.97920989990234,3252289.0,0.0045055260480009185,1.4444707655863214,0.1408479924875131,61.19931852706678,65.05996483005038,0.00646725856642405,-0.6895296302386384,-3.1946159904105897,-3.962712913749016,21.524346544153143,0.4330024719238139,1.2125771121290327,0.5053331375122099,-1.1901055641168838,2.2007718391413036,-0.34238621330234054,1.3530524883267603,1.0823065948486317,33.62823358295227,-20.663789085394697,0.8477193508145475,2,-0.31983184814453125,-1.800893783569336,-4.09383487701416,-4.438268661499023,0.03936386108397727,4,-0.018389757602480294,1.2022404376344547,43.68397903442383,1.5306393683844122,44.2744369506836,1.478275524994101,44.35316467285156,-0.018389757602480294
2644,2007-02-12,44.20554733276367,44.26459503173828,43.49700164794922,44.03825378417969,3712530.0,0.0074007084010832,4.379279002312432,-1.6999379796884706,60.43165618097849,64.03942172408433,-0.09708024952609406,-0.9130549435714101,-3.4320317713272885,-4.2356100459794135,21.414162965486938,0.7675933837890625,1.2122144443338883,0.7361011505126953,-0.922356776983051,2.3945590780084416,-0.09312781323517783,1.5653301142605685,0.7284323745727548,63.15766208418483,8.936291662150289,0.8292289637478728,2,0.01476287841796875,-2.125642776489258,-4.418583869934082,-4.763017654418945,0.13777542114257812,0,-0.0013356668526889326,1.4444707655863214,43.88079833984375,1.2022404376344547,43.68397903442383,1.5306393683844122,44.2744369506836,-0.0013356668526889326
2645,2007-02-13,44.77632522583008,44.845211029052734,44.2252311706543,44.33348083496094,4673865.0,0.012911906480193469,1.1355934430537762,2.647109793638126,61.26763639242361,62.84572856095054,-0.4049837521221278,-1.348347211161908,-3.876904530598125,-4.755247409265408,22.045287052959964,0.6396636962890625,1.2210334075640503,1.176978492736815,-0.46254780675987917,2.816504792233509,0.3572153429884679,1.996741642485162,0.10017535913085851,94.89057084247011,41.97538124058454,0.8197631497483483,2,-0.5314121246337891,-2.696420669555664,-4.9942827224731445,-5.333795547485352,-0.7085494995117188,1,-0.032087917330651416,4.379279002312432,44.20554733276367,1.4444707655863214,43.88079833984375,1.2022404376344547,43.68397903442383,-0.032087917330651416
2646,2007-02-14,44.83536911010742,45.02234649658203,44.56966400146485,44.9239387512207,2837526.0,0.0013186406874514667,2.17243223012346,-0.20000172281611522,75.15929280742147,63.70730828120115,-0.4564941336289081,-1.3192420700378165,-3.8035887107632362,-4.751131869844372,21.68465879935067,0.4526824951171804,1.192452843063407,1.1371208190917983,-0.5518380463564867,2.8260796845400833,0.2926413863676558,1.9816002518159408,-1.3383674621582031,87.74195968589005,28.52588588928647,0.8444794327241437,2,-0.5756950378417969,-2.740703582763672,-5.053326606750488,-5.392839431762695,0.16729736328125,2,-0.06189636752091299,1.1355934430537762,44.77632522583008,4.379279002312432,44.20554733276367,1.4444707655863214,43.88079833984375,-0.06189636752091299
2647,2007-02-15,44.39252853393555,44.65823364257813,44.195709228515625,44.6385498046875,2712774.0,-0.00987703647725835,2.241361795409777,2.7777155655095185,70.23811904413965,63.82755918506584,-0.06525489724710809,-0.8069399211995574,-3.244447122812076,-4.257907893372376,21.096738878522192,0.6396598815917969,1.1900702115416877,0.6239173889160128,-1.0572122560111268,2.3050470338431523,-0.216647433547557,1.4644822113795826,-0.8650199890136747,58.70979842945031,-4.5134013141199105,0.8405648224635698,2,-0.13285446166992188,-1.7812137603759766,-4.6547698974609375,-4.94999885559082,1.2005958557128906,3,-0.02172466225868941,2.17243223012346,44.83536911010742,1.1355934430537762,44.77632522583008,4.379279002312432,44.20554733276367,-0.02172466225868941
2648,2007-02-16,43.7627067565918,44.412208557128906,43.70366287231445,44.303958892822266,4628526.0,-0.014187562595410319,-1.1492577035674199,2.20002170778224,59.84990578202372,63.02347809295036,0.47575059206077697,-0.1393070378279333,-2.516569576358002,-3.5836819447615937,20.66561265044524,0.7085456848144531,1.0138391939619567,-0.03444309234619425,-1.6935882653865377,1.6247020806941492,-0.864015678866366,0.7951294941739775,-0.20530145263672495,17.419346771369977,-46.30353105888072,0.8295725865201731,2,0.4969673156738281,-0.6347427368164062,-3.8084468841552734,-4.103675842285156,1.3088455200195312,4,0.0013491826409584018,2.241361795409777,44.39252853393555,2.17243223012346,44.83536911010742,1.1355934430537762,44.77632522583008,0.0013491826409584018
2649,2007-02-19,43.78239059448242,43.98904800415039,43.51668167114258,43.96936798095703,3061417.0,0.0004497856588283611,3.1740009775335816,0.345453392159903,59.23812322518425,62.56845122135267,0.4165652308477874,-0.07200001574653214,-2.425160704261309,-3.553368121917565,20.196700477389278,0.4723663330078125,0.8773898393011521,-0.07232894897460795,-1.6383928808314963,1.4937349828822803,-0.8553609149030521,0.7107030169538362,1.2399559020996094,17.647282373239488,-46.018313825338,0.7830319659284429,2,0.4772834777832031,-0.3345947265625,-2.947366714477539,-3.360687255859375,1.4958229064941406,0,0.003146735584206972,-1.1492577035674199,43.7627067565918,2.241361795409777,44.39252853393555,2.17243223012346,44.83536911010742,0.003146735584206972
2650,2007-02-20,43.91032028198242,43.91032028198242,43.191932678222656,43.654457092285156,3551337.0,0.0029219438628853567,4.61540411193774,-1.36841783127614,42.16216782520786,60.409476357013325,0.24497355844464863,-0.14047683515627085,-2.440441494672058,-3.6418335541409803,19.82755828554778,0.7183876037597656,0.7270446351298716,0.013284683227539062,-1.5079116538415107,1.5344810202965888,-0.7473134853069823,0.7738828517620604,1.081912918090822,39.24727821404158,-19.77474846531849,0.7605981685345246,2,0.19681930541992188,-0.4625244140625,-3.0236310958862305,-3.4443321228027344,2.066600799560547,1,0.009861063848844331,3.1740009775335816,43.78239059448242,-1.1492577035674199,43.7627067565918,2.241361795409777,44.39252853393555,0.009861063848844331
2651,2007-02-21,43.69382095336914,44.38268661499024,43.59540939331055,44.12682342529297,3644551.0,-0.004930488487056572,-1.4999848581206126,-1.6923203077244198,36.55914986912079,58.45615218372962,0.4139862983534286,0.09483605492796698,-2.121003940222721,-3.3941134504783292,19.067192091921253,0.7872772216796946,0.5997224213777628,-0.21207160949707315,-1.7259888060902213,1.301845587096075,-0.9690302077936437,0.5448869887994974,1.2264002258300764,34.22818966548885,-20.024472391201556,0.7569585982965732,2,0.4133186340332031,-0.24602508544921875,-2.807131767272949,-3.227832794189453,3.2376708984375,2,0.008558527608476085,4.61540411193774,43.91032028198242,3.1740009775335816,43.78239059448242,-1.1492577035674199,43.7627067565918,0.008558527608476085
2652,2007-02-22,43.80207061767578,44.21538925170898,43.69382095336914,44.048095703125,3561111.0,0.002477459328223297,-1.2553114278173354,0.5681840206503449,38.68420139916067,55.95447250285116,0.3623550513838225,0.09369855872451183,-2.1184935517554635,-3.475381290121163,18.486539534614835,0.5215682983398366,0.5050086462194514,-0.16877231597900533,-1.533378898048646,1.1958342660906354,-0.8510756070138257,0.513530975055815,1.0490190214843764,50.0,0.012149903345608948,0.6823032910348187,2,0.3050689697265625,-0.3542747497558594,-2.5365047454833984,-3.0014896392822266,3.2770347595214915,3,0.027409568515430083,-1.4999848581206126,43.69382095336914,4.61540411193774,43.91032028198242,3.1740009775335816,43.78239059448242,0.027409568515430083
2653,2007-02-23,43.90047836303711,44.06777572631836,43.70366287231445,43.80207061767578,3528081.0,0.0022466459684127305,-1.4666950937447507,-0.3999906968090055,44.101077104666,54.13996371659422,0.2984139022775949,0.12084574697555439,-2.1160387618826206,-3.541247115540372,18.64049352886179,0.36411285400390625,0.4258840518391054,-0.1461397171020522,-1.290494817120937,0.9982153829168325,-0.7183172671114946,0.42603783290739017,0.8842449976855491,59.503954842078265,12.312457348255883,0.5721775500094421,2,0.20666122436523438,-0.4526824951171875,-2.57586669921875,-3.0998973846435547,2.9227638244628906,4,0.03855643696211941,-1.2553114278173354,43.80207061767578,-1.4999848581206126,43.69382095336914,4.61540411193774,43.91032028198242,0.03855643696211941
2654,2007-02-26,44.35316467285156,44.54998397827149,43.56588745117188,43.78239059448242,4196752.0,0.010311648681158747,1.0408203627157897,5.800093034073729,50.0,52.88800411743604,-0.14654118994941,-0.21497755642774052,-2.479875010756203,-3.966442509337824,18.966346459092076,0.9840965270996094,0.4510779440549584,0.2253587722778292,-0.7422705278176025,1.1929880723732609,-0.2584558777698902,0.7091734223255486,0.3678470605710942,85.50722602210598,38.11628989945486,0.48381465004771756,2,-0.24602508544921875,-0.9053688049316406,-3.028553009033203,-3.552583694458008,3.0014877319335938,0,0.01619698637196665,-1.4666950937447507,43.90047836303711,-1.2553114278173354,43.80207061767578,-1.4999848581206126,43.69382095336914,0.01619698637196665
2655,2007-02-27,43.50684356689453,44.26459503173828,43.27066040039063,43.97920989990234,5985549.0,-0.019081414194443314,-1.1041606098782348,-0.8275889724310652,41.80672303124368,49.182163031194065,0.5596161734319054,0.7218315889150944,-1.5495338121380158,-3.095387124226221,19.64595087274881,1.0825042724609304,0.3956337561739218,-0.6549137115478487,-1.465374565272029,0.15554714217633148,-1.0601441384099388,-0.24968328468575862,1.1530050043201285,18.46156598591935,-29.40229888178085,0.4052304268620892,2,0.4182395935058594,-0.059047698974609375,-2.115804672241211,-2.7062625885009766,4.270969390869141,1,0.040714742529148085,1.0408203627157897,44.35316467285156,-1.4666950937447507,43.90047836303711,-1.2553114278173354,43.80207061767578,0.040714742529148085
2656,2007-02-28,42.77861022949219,43.7627067565918,41.961814880371094,42.80813217163086,9031708.0,-0.016738362926343786,-1.1656883995641951,0.062497981070518106,40.61222633150723,45.890397174234906,1.078871607240778,1.387096574840129,-0.7414721866842342,-2.3372894071166854,18.691655126961393,1.8008918762207031,0.30033021354732625,-1.298022842407228,-2.30182815531856,-0.29421752949589575,-1.7999254988628905,-0.7961201859515654,1.8225217060027887,31.558809267281003,-19.970894954576,0.5019026564556649,2,0.47728919982910156,0.6691856384277344,-1.129246711730957,-1.9780292510986328,5.58966064453125,2,0.07476425332410219,-1.1041606098782348,43.50684356689453,1.0408203627157897,44.35316467285156,-1.4666950937447507,43.90047836303711,0.07476425332410219
2657,2007-03-01,41.54849243164063,43.2017707824707,41.09580993652344,42.6113166809082,9880660.0,-0.028755440890959494,-1.1399983331685883,36.001162940948205,30.0840158754564,42.583076073505204,2.0820913587700645,2.498863092729813,0.5437701848384222,-1.0916993980417615,17.71829879848897,2.1059608459472656,0.11216659935698914,-2.371669578552236,-3.846119494598888,-0.8972196625055844,-3.108894536575562,-1.6344446205289103,2.894280480546911,13.105375978336795,-39.00793384622065,0.7372249580233259,3,1.2744045257568288,1.5105857849121023,0.4723663330078054,-0.6347408294677805,7.341350555419915,3,0.12955944018961962,-1.1656883995641951,42.77861022949219,-1.1041606098782348,43.50684356689453,1.0408203627157897,44.35316467285156,0.12955944018961962
2658,2007-03-02,41.59769821166992,42.02085876464844,41.08596801757813,41.71578979492188,5451591.0,0.0011842976038238806,1.5675716732756575,0.11111111111111854,26.63141717189113,38.96010873425041,1.8924992986799367,2.3287866201766505,0.5694805899350541,-1.1231041748204333,17.02124696369653,0.9348907470703054,-0.1668667804307873,-2.169929122924806,-3.9305925846336507,-0.40926566121596153,-3.0502608537792284,-1.2895973920703838,2.5773176624644947,14.77274354097842,-34.45873985262682,0.880331730854422,3,1.22027778625489,1.4564590454101562,0.6027584075927734,-0.6839466094970703,6.52455139160157,4,0.13177188645475546,-1.1399983331685883,41.54849243164063,-1.1656883995641951,42.77861022949219,-1.1041606098782348,43.50684356689453,0.13177188645475546
2659,2007-03-05,41.10565185546875,41.41072082519531,40.377418518066406,40.59392166137695,5666386.0,-0.01182869190735969,-1.187493186140509,-4.333333333333073,16.636837006622997,36.12396086551876,2.19583583057981,2.706949919609009,1.117042133466576,-0.6142088831359374,16.49873196687391,1.2202796936035156,-0.427481828703975,-2.501568031311038,-4.6040924372596095,-0.3990436253624665,-3.5528302342853237,-1.4503058283367523,2.760459233010039,18.7342492639843,-23.700440094875358,1.0512622029742864,3,1.3580493927001953,1.5942306518554688,1.0751228332519531,-0.19190025329589844,6.268684387207031,0,0.13909499239021494,1.5675716732756575,41.59769821166992,-1.1399983331685883,41.54849243164063,-1.1656883995641951,42.77861022949219,0.13909499239021494
2660,2007-03-06,41.89292526245117,42.03070068359375,40.89899063110352,41.23358154296875,5488723.0,0.01915243698726754,1.4210431823467575,1.2884596748343236,26.38229051463027,34.99319871501982,1.2206667667048237,1.8191815261770614,0.3933558444218619,-1.3750132628488814,15.536797650721024,1.1317100524902273,-0.5790154340654468,-1.591282653808591,-3.795471283904277,0.6129059762870952,-2.693376968856434,-0.48918833876074785,1.55454271757813,44.76743596417983,7.730703853294003,1.1020943150478422,3,0.5707759857177734,0.8069572448730469,0.28784942626953125,-0.9791736602783203,6.563915252685547,1,0.13037349643447693,-1.187493186140509,41.10565185546875,1.5675716732756575,41.59769821166992,-1.1399983331685883,41.54849243164063,0.13037349643447693
2661,2007-03-07,41.627220153808594,41.97165298461914,41.440242767333984,41.83388137817383,4427751.0,-0.006342481623758389,1.2040867989905621,-0.31343473556927387,27.154448382426395,33.712115046493786,1.298999923679233,1.977797887314665,0.7370515406429092,-1.08505829377998,14.756005820059343,0.5314102172851562,-0.7470557222415124,-1.7246269226074205,-4.043936234065143,0.5946823888503019,-2.884281578336285,-0.5649722668785557,1.4518418907851611,44.250912023036605,9.544418292321836,1.1596546557288625,3,0.8364810943603516,1.072662353515625,0.5535545349121094,-0.7134685516357422,7.272464752197266,2,0.14775410851911874,1.4210431823467575,41.89292526245117,-1.187493186140509,41.10565185546875,1.5675716732756575,41.59769821166992,0.14775410851911874
2662,2007-03-08,43.191932678222656,43.2017707824707,42.71956634521485,43.182090759277344,9005946.0,0.03758868640837898,31.671749806150977,-0.047623442547300415,45.915498801879636,33.913717457295306,-0.4038293168984666,0.39456179776579603,-0.7505017307550901,-2.613819013375661,14.046584442587237,1.5745506286621094,-0.8038674373324639,-0.13531208038330078,-2.450221876825566,2.1795977160589644,-1.2927669786044333,1.0221428178378318,-2.81451416015625,99.65166865436589,60.16597955722878,1.1574548982211341,3,-0.7282314300537109,-0.4920501708984375,-0.6027584075927734,-1.869781494140625,5.8947296142578125,3,0.11984502370764916,1.2040867989905621,41.627220153808594,1.4210431823467575,41.89292526245117,-1.187493186140509,41.10565185546875,0.11984502370764916
2663,2007-03-09,43.0738410949707,43.57572937011719,42.49322509765625,43.191932678222656,5369814.0,-0.0027341120419808185,1.4444454015686308,-11.998837209302325,44.999989232352895,33.35816070533451,-0.46413642747507566,0.4733682786445996,-0.5524942542570557,-2.4555405454345163,13.388780000546824,1.0825042724609375,-0.8286461483930339,-0.2130558013916044,-2.515437535555087,2.089325932771878,-1.364246668473342,0.9381350656901333,-2.63993553161621,84.30770808832825,40.32216841580919,1.1511908670817408,3,-0.7528343200683594,-0.3739585876464844,-0.3173713684082031,-1.5843944549560547,5.186180114746094,4,0.1350239900654906,31.671749806150977,43.191932678222656,1.2040867989905621,41.627220153808594,1.4210431823467575,41.89292526245117,0.1350239900654906
2664,2007-03-12,44.14650344848633,44.4023666381836,43.39859008789063,43.49700164794922,8025586.0,0.024902872050592828,-1.3720831699413087,-5.4999838485641375,51.47059102966549,34.43192381627027,-1.7536070420923835,-0.6365821973901902,-1.525418112435787,-3.4901698896428215,13.23418409660114,1.3285255432128977,-0.8493536368530954,0.8625587463378892,-1.435009685847774,3.1601271785235525,-0.2862254697549389,2.0113429624307173,-3.5869249328613293,92.69666775190014,46.124322286513326,1.1487842160928312,3,-1.7566108703613281,-1.4466209411621094,-1.3900337219238281,-2.6570568084716797,4.083995819091804,0,0.0900580078652069,1.4444454015686308,43.0738410949707,31.671749806150977,43.191932678222656,1.2040867989905621,41.627220153808594,0.0900580078652069
2665,2007-03-13,43.33954620361328,44.38268661499024,43.22145462036133,44.14650344848633,6295103.0,-0.01827907493998182,-1.2264155083323414,-1.2424249543353518,47.945201842417454,35.24669887303807,-1.0872081217213747,0.060308165333637476,-0.6447607469113734,-2.6480717901303095,12.38291644301704,1.1612319946289134,-0.9307526858032418,0.1274404525756836,-2.060905403343,2.315786308494367,-0.9667324753836581,1.2216133805350253,-2.5494004006347666,64.11964924797442,15.325492074370473,1.0941729279593406,3,-0.9496536254882812,-0.6396636962890625,-0.5830764770507812,-1.8500995635986328,5.42236328125,1,0.09309719165278452,-1.3720831699413087,44.14650344848633,1.4444454015686308,43.0738410949707,31.671749806150977,43.191932678222656,0.09309719165278452
2666,2007-03-14,42.06022262573242,42.995113372802734,42.0405387878418,42.48338317871094,7094557.0,-0.029518619596764495,-3.1276381660879675,0.5243903015519596,41.10552752072873,36.47131127806833,0.08883794553911173,1.1816484166842471,0.6888888744734558,-1.3446180631267879,11.106869107415706,1.2990074157714844,-1.1179252377886186,-1.0131258010864244,-3.1184500006628753,1.0921983984900265,-2.0657879008746463,0.039536298701797534,-1.0533435726416016,0.8334154365982412,-45.83330285921041,1.0526620997882252,3,0.3296699523925781,0.6396598815917969,0.6962471008300781,-0.5707759857177734,6.258842468261719,2,0.15208235929523695,-1.2264155083323414,43.33954620361328,-1.3720831699413087,44.14650344848633,1.4444454015686308,43.0738410949707,0.15208235929523695
2667,2007-03-15,43.42811584472656,43.79222869873047,42.51290512084961,42.95574951171875,7841676.0,0.03252225341663473,1.1311545207290103,-1.1162815855186652,47.864782981306256,38.83057414578112,-1.1000763443603248,-0.2763703892851197,-0.6022698577706294,-2.6806533687720844,10.399530933182222,1.7320060729980469,-1.175652683435608,0.4029880523681655,-1.6175888118138744,2.4235649165502053,-0.607300379722858,1.413276484459189,-2.217507536530178,58.75013526849365,13.141009071351405,1.0102884320910204,3,-1.0382232666015625,-0.7282333374023438,-0.6716461181640625,-1.938669204711914,5.363315582275391,3,0.12599139877130328,-3.1276381660879675,42.06022262573242,-1.2264155083323414,43.33954620361328,-1.3720831699413087,44.14650344848633,0.12599139877130328
2668,2007-03-16,43.82175064086914,44.176025390625,43.14272689819336,43.73318481445313,17066788.0,0.009064054207416739,1.5925947195382826,0.18749394321153645,47.58495989293223,42.269254466482145,-1.2796176503086656,-0.7013115721559302,-0.8971514459429955,-3.0468887579409767,10.485398262070325,1.0332984924316406,-1.1642532573560018,0.793670654296875,-1.2316107441940218,2.818952052787772,-0.21897004494857697,1.806311353542327,-2.419636832873522,75.41666733964402,33.414583854136865,1.0126406992454493,3,-1.1710720062255788,-1.1218681335449219,-1.0013151168823242,-2.332304000854492,6.160434722900391,4,0.12014380015893655,1.1311545207290103,43.42811584472656,-3.1276381660879675,42.06022262573242,-1.2264155083323414,43.33954620361328,0.12014380015893655
2669,2007-03-19,43.92016220092773,44.284278869628906,43.40843200683594,44.284278869628906,5371069.0,0.002245724066687771,3.8108034488900064,-4.111254684068119,52.01534915990689,45.1173720937351,-1.0468982233553064,-0.8315040588086262,-0.8771330522619891,-3.112965082811421,10.86636509847545,0.8758468627929688,-0.9607594470600276,0.8851936340331932,-1.1517938042550426,2.922181072321429,-0.13330008511092473,1.903687353177311,-2.3380332231208314,80.25212547639934,33.81526149133737,1.0184937191441188,3,-0.9988574981689382,-1.2202796936035085,-1.0997266769409109,-2.430715560913079,6.64263916015625,0,0.09881245403728034,1.5925947195382826,43.82175064086914,1.1311545207290103,43.42811584472656,-3.1276381660879675,42.06022262573242,0.09881245403728034
2670,2007-03-20,44.34332275390625,44.38268661499024,43.80207061767578,44.16618728637695,6647849.0,0.009634767536664146,3.5384879161508627,-0.4864799740180731,57.86351251973643,48.52949033121399,-1.2135321598594189,-1.2865225610368682,-1.172918427755107,-3.498958735679537,11.734394597575628,0.5806159973144602,-0.7143304106214714,1.2867040634155273,-0.7980998606887866,3.3715079875198413,0.24430210136337394,2.3291060254676808,-2.591979516476755,98.31932636242193,47.93501991239151,1.0424019620521563,3,-1.1218700408935547,-1.6434402465820312,-1.1932153701782227,-2.8538761138916016,5.7569580078125,1,0.08766092101948897,3.8108034488900064,43.92016220092773,1.5925947195382826,43.82175064086914,1.1311545207290103,43.42811584472656,0.08766092101948897
2671,2007-03-21,44.06777572631836,44.579505920410156,43.98904800415039,44.33348083496094,4455172.0,-0.006213946327773057,-1.7907039637966626,-1.5000107677398513,64.00438188937804,50.53936622982493,-0.6206539281215626,-1.0345660648114432,-0.7915104907853703,-3.175056349692909,12.123513856833002,0.5904579162597656,-0.34646493551798585,0.9924592971801758,-1.1228908606194778,3.1078094549798294,-0.06521578171965103,2.0501343760800026,-2.157371084843618,75.23807238434176,19.306342356716947,1.0576750788998253,3,-0.7577533721923828,-1.3678932189941406,-0.9053668975830078,-2.578329086303711,5.540454864501953,2,0.10652077807824245,3.5384879161508627,44.34332275390625,3.8108034488900064,43.92016220092773,1.5925947195382826,43.82175064086914,0.10652077807824245
2672,2007-03-22,45.00266647338867,45.11091613769531,44.4614143371582,44.71727752685547,6211098.0,0.02121483854498174,1.588232611521126,-1.0740815183839891,67.23108000420066,53.00948742669691,-1.4211273351442983,-1.9762212812997575,-1.642392003987041,-4.049064961029799,12.68917271650496,1.0431404113769531,-0.03233228675522071,1.8673202514648466,-0.3977132628714699,4.132353765801163,0.7348034942966919,2.9998370086330013,-2.878733729599098,94.50003779443317,31.983824104659426,1.1325167571681571,3,-1.4269390106201172,-2.2584991455078125,-1.8254966735839844,-3.4984588623046875,4.91063308715821,3,0.07369338042594764,-1.7907039637966626,44.06777572631836,3.5384879161508627,44.34332275390625,3.8108034488900064,43.92016220092773,0.07369338042594764
2673,2007-03-23,45.59312438964844,45.70137405395508,44.746803283691406,45.00266647338867,6312721.0,0.013120509572669858,1.3658521596490483,2.068958603451272,72.48520755299782,55.344444818178275,-1.8066301782399776,-2.564870778683776,-2.179586582890991,-4.578517428330457,13.444564617061788,0.9545707702636719,0.3340550336911079,2.37314586639404,-0.12659238095046987,4.87288411373855,1.1232767427217851,3.623014990066295,-3.1704933064682876,95.27900565813925,26.100044970792197,1.2498691236722563,3,-1.72216796875,-2.5537281036376953,-2.15762996673584,-4.088916778564453,5.402679443359375,4,0.07014888933735075,1.588232611521126,45.00266647338867,-1.7907039637966626,44.06777572631836,3.5384879161508627,44.34332275390625,0.07014888933735075
2674,2007-03-26,45.07155227661133,45.76042175292969,44.76648330688477,45.76042175292969,4432229.0,-0.011439709825096567,1.885709064529863,-1.1666698969538392,66.36271163808169,57.390834795474305,-1.2740170526695564,-2.0940841421519494,-1.6036859091548834,-4.009666958596178,13.658937216687361,0.9939384460449148,0.45694421427015897,1.8156543731689467,-0.7717521388221229,4.403060885160016,0.5219511171734155,3.109357629164478,-2.255472036938187,64.82400607748798,-7.135391923839052,1.2937032559955333,3,-1.171072006225586,-2.0026321411132812,-1.3777332305908203,-3.5673446655273438,5.7569580078125,0,0.10895194061701852,1.3658521596490483,45.59312438964844,1.588232611521126,45.00266647338867,-1.7907039637966626,44.06777572631836,0.10895194061701852
2675,2007-03-27,45.27821350097656,45.54391860961914,44.96330261230469,45.46519088745117,3291041.0,0.004585180982827453,2.371432368674619,0.2714264354894979,68.90927209992998,60.48013974871889,-1.3150499632954435,-2.2780302904767353,-1.7477382609222047,-4.158725868755866,14.339534676165744,0.5806159973144531,0.6156196449501152,1.9337471008300753,-0.806579166903731,4.674073368563882,0.5635839669631721,3.3039102346969784,-2.0499254494475068,72.77772393965823,-2.5756300504209406,1.3701631338669027,3,-1.141550064086914,-2.2092933654785156,-1.424478530883789,-3.537822723388672,5.442047119140625,1,0.11671370072923559,1.885709064529863,45.07155227661133,1.3658521596490483,45.59312438964844,1.588232611521126,45.00266647338867,0.11671370072923559
2676,2007-03-28,45.97692108154297,46.29183197021485,45.18964385986328,45.25852966308594,7482033.0,0.015431429964685606,-1.574715511633519,-3.84212996021626,65.84545651066061,62.477992363091595,-1.5642437855549503,-2.8720968183960807,-2.39631738027456,-4.797383275190612,15.133627942670236,1.1021881103515696,0.6625906120513605,2.472539138793948,-0.4927959566103439,5.43787423419824,0.9898715910918057,3.9552066864960906,-2.3941343118178224,82.79568099734668,10.081499398414252,1.4826675477021456,3,-1.2596416473388672,-2.6422958374023438,-2.199453353881836,-4.221769332885742,3.641151428222649,2,0.08968324940382022,2.371432368674619,45.27821350097656,1.885709064529863,45.07155227661133,1.3658521596490483,45.59312438964844,0.08968324940382022
2677,2007-03-29,46.93149185180664,47.13815307617188,45.97692108154297,46.10485458374024,5699550.0,0.020761955081130434,-1.145454801742257,1.1506780939029861,70.04088796159479,64.97309548183188,-2.201064826250473,-3.5865959472565123,-3.292758263445009,-5.694857082229575,15.328246627872774,1.1612319946289134,0.841899819351454,3.1579599380493164,-0.02880553956998,6.344725415668613,1.5645771992396647,4.751342676858968,-2.915257850003144,91.3579675790183,19.279553810955406,1.5933827388096498,3,-1.6581993103027344,-3.1737060546875,-3.154024124145508,-5.176340103149414,2.8637161254882812,3,0.05703502346496636,-1.574715511633519,45.97692108154297,2.371432368674619,45.27821350097656,1.885709064529863,45.07155227661133,0.05703502346496636
2678,2007-03-30,47.07910537719727,47.46290588378906,46.55753707885742,46.98069763183594,5511547.0,0.003145297955938542,1.0908998806267316,0.11904586106010247,66.85519290540306,66.62196700910923,-2.054034982623577,-3.480971964149184,-3.3859904355789965,-5.780792976177786,15.592190470056833,0.9053688049316406,1.235442992098342,3.03150310516358,-0.30659515240884616,6.369601362736006,1.3624539763773669,4.700552233949793,-2.50092594200747,85.76630718496567,15.622794421611317,1.6690491287862121,3,-1.4466171264648509,-3.1589431762695384,-3.30163764953614,-5.235385894775398,2.1748504638671804,4,0.060200680549090224,-1.145454801742257,46.93149185180664,-1.574715511633519,45.97692108154297,2.371432368674619,45.27821350097656,0.060200680549090224
2679,2007-04-02,46.8232421875,47.41370010375977,46.63626480102539,47.2365608215332,4346681.0,-0.005434750461957627,1.0256335074370775,-4.2000620227155165,71.37680650552656,68.12344411864146,-1.5008990042630685,-2.924752094124287,-3.0595144098691236,-5.4664707906213295,15.262388429141211,0.7774353027343821,1.4731359020927002,2.489760398864746,-0.7657883096212927,5.745309107350785,0.8619860446217231,4.117534753107769,-1.6681174625903452,74.40939113873051,3.3591576525764566,1.6277743542430199,4,-1.0972652435302734,-2.9030799865722656,-3.045774459838867,-4.861431121826172,2.4110336303710938,0,0.08911304409034981,1.0908998806267316,47.07910537719727,-1.145454801742257,46.93149185180664,-1.574715511633519,45.97692108154297,0.08911304409034981
2680,2007-04-03,47.354652404785156,47.45306396484375,46.15405654907226,46.6461067199707,5532979.0,0.011349282801843774,1.86956521739132,-1.7142843957950695,85.77126747901634,70.54198696193461,-1.7435877241073854,-3.1895325252718365,-3.526639973801437,-5.938252514783045,15.513537528878476,1.2990074157714915,1.7219416221504957,2.748084259033206,-0.56132720665439,6.057495724720802,1.0933785261894045,4.4027899918770075,-1.7379714480996213,95.23796738499334,14.673512723895058,1.654705732843799,4,-1.3924922943115234,-3.434490203857422,-3.5771846771240234,-5.392841339111328,1.3777351379394531,1,0.07335832285166655,1.0256335074370775,46.8232421875,1.0908998806267316,47.07910537719727,-1.145454801742257,46.93149185180664,0.07335832285166655
2681,2007-04-04,47.77781295776367,47.77781295776367,47.24640274047852,47.59083557128906,3261849.0,0.008935986888075176,4.684219116596884,0.2638889636644575,83.68901024810415,72.37064587792389,-1.7714189467896517,-3.2973362499018535,-3.8938668430966317,-6.298247175186162,15.856334423002998,0.5314102172851491,1.9396322184040997,2.863715171813965,-0.42299682435701413,6.150427167984944,1.2203591737284754,4.507071169899454,-1.79188701565743,100.0,15.987304825122678,1.6433559980854882,4,-1.5155048370361328,-3.700197219848633,-4.091373443603516,-5.683147430419922,1.5647125244140554,2,0.06158606851583359,1.86956521739132,47.354652404785156,1.0256335074370775,46.8232421875,1.0908998806267316,47.07910537719727,0.06158606851583359
2682,2007-04-05,48.36827087402344,48.36827087402344,47.55147171020508,47.63019943237305,3895762.0,0.012358412403299823,1.2133336089848616,3.9473834540446804,84.17159381596166,73.66913324047543,-2.049820249454527,-3.668181855439201,-4.387699719472401,-6.817850417913576,17.794422527302995,0.8167991638183594,2.0919727018877694,3.1953561782836886,-0.3271278435892171,6.717840200156594,1.4341141673472322,4.956598189220145,-2.214214324951179,100.0,14.284462926395491,1.7612420109364542,4,-1.800893783569336,-3.9954261779785156,-5.016423225402832,-6.2736053466796875,0.4133186340332031,3,0.025839287060670957,4.684219116596884,47.77781295776367,1.86956521739132,47.354652404785156,1.0256335074370775,46.8232421875,0.025839287060670957
2683,2007-04-10,48.88984298706055,49.33268356323242,48.05335998535156,48.46668243408203,5918319.0,0.010783352466652296,-1.0472363557560533,0.5733327820302768,85.11821517566489,75.75307807798467,-2.296025959017186,-3.933358280799297,-4.800786975930819,-7.264658463002,19.769585712527466,1.2793235778808594,2.2428462447651825,3.4261281967163058,-0.3199054120799474,7.172161805512559,1.5531113923181792,5.299145001114432,-2.2929435729980554,86.06818056352297,-0.32446067112208254,1.8730168043981283,4,-1.7418498992919922,-4.034791946411133,-5.948855400085449,-6.795177459716797,-0.18697738647460938,1,0.018518467945867423,1.2133336089848616,48.36827087402344,4.684219116596884,47.77781295776367,1.86956521739132,47.354652404785156,0.018518467945867423
2684,2007-04-11,48.12224960327149,49.22443389892578,47.99431610107422,48.71270370483398,4876078.0,-0.015700467354583414,-1.9069765345401113,-1.3953429671230813,75.46419800434832,76.48140317847559,-1.173599117644109,-3.0068003346452556,-3.94249531343511,-6.427262567008832,21.06553430513336,1.2301177978515625,2.2713123761338494,2.4597475051879982,-1.411824480715623,6.3313194910916195,0.523961512236184,4.395533498139812,-0.9781933593750125,61.919597531617164,-22.015762642815254,1.9357859929518109,4,-0.8610858917236399,-3.2671985626220774,-5.18618297576905,-6.0275840759277415,2.263416290283196,2,0.023517317812923322,-1.0472363557560533,48.88984298706055,1.2133336089848616,48.36827087402344,4.684219116596884,47.77781295776367,0.023517317812923322
2685,2007-04-12,47.37433624267578,48.11240768432617,47.09878921508789,48.02383804321289,6281845.0,-0.015541945082818143,1.452378645032972,1.1000038763696771,70.94763206775197,77.04831157370796,-0.10849099439916898,-2.046012075813451,-3.1138769518279474,-5.61067301052735,22.209817645587908,1.0234603881836009,2.1808942875117765,1.5100946426391602,-2.2712544988747254,5.291443784153046,-0.38057992811778263,3.400769213396103,1.9583473205566406,12.334828091434114,-69.69749037673678,1.890674570756944,4,0.28046607971191406,-2.2584991455078125,-4.792544364929199,-5.279670715332031,4.9992027282714915,3,0.039260488329962984,-1.9069765345401113,48.12224960327149,-1.0472363557560533,48.88984298706055,1.2133336089848616,48.36827087402344,0.039260488329962984
2686,2007-04-13,48.45684051513672,48.58477020263672,47.58099365234375,47.6990852355957,4505094.0,0.022850014550405362,-1.0197962042562991,-1.1666715610555436,71.48102652571363,77.20832696972118,-0.8965014005013714,-2.7665702437442548,-4.154731723790768,-6.614366520141488,24.100795423117226,1.2104339599609375,2.2489979380155702,2.272768020629883,-1.225307512670085,5.770843553929851,0.5237302539798989,4.021805787279867,0.8311651611328159,60.79299592556037,-18.8500130500637,1.749037766649983,4,-0.713470458984375,-3.0703773498535156,-5.875048637390137,-6.362174987792969,4.0446319580078125,4,0.0056864422991387276,1.452378645032972,47.37433624267578,-1.9069765345401113,48.12224960327149,-1.0472363557560533,48.88984298706055,0.0056864422991387276
2687,2007-04-16,48.89968490600586,48.92920684814453,48.36827087402344,48.59461212158203,3923714.0,0.00913894480451738,2.0810782495730793,0.40260067156327245,70.94763206775197,77.66304243220438,-1.1519355811027623,-2.928633270850227,-4.556267046411648,-6.976281984453067,26.04659349517955,0.5609359741210938,2.3025738270732035,2.4420339584350614,-1.0039669087363166,5.888034825606439,0.7190335248493724,4.16503439202075,0.34453644104004155,80.61686947790479,2.8297768733750246,1.7230004335856883,4,-1.1563148498535156,-3.21307373046875,-6.317893028259277,-6.805019378662109,2.745624542236328,0,0.009056102856758397,-1.0197962042562991,48.45684051513672,1.452378645032972,47.37433624267578,-1.9069765345401113,48.12224960327149,0.009056102856758397
2688,2007-04-17,49.08666229248047,49.34252548217773,48.26986312866211,48.52572631835938,4241880.0,0.0038236930735651153,1.0000000000000133,1.8386955597513928,76.56251498426491,78.23923226317532,-1.144555714652661,-2.8469156678692045,-4.6979592415290625,-7.080107278775884,27.86326642596547,1.072662353515618,2.380672450444564,2.3657657623291044,-1.0365135008900594,5.768045025548268,0.664626130719526,4.066905393938683,-1.9878730773925781,88.59655684805071,8.790929264881072,1.7011396316095817,4,-1.3383712768554759,-3.395130157470703,-6.504870414733887,-6.991996765136719,2.60784912109375,1,-0.006214983259730911,2.0810782495730793,48.89968490600586,-1.0197962042562991,48.45684051513672,1.452378645032972,47.37433624267578,-0.006214983259730911
2689,2007-04-18,48.2600212097168,48.88984298706055,47.83686065673828,48.81111526489258,6769422.0,-0.016840441866635247,1.972219530316245,-0.982454470029799,68.23104541580736,76.29031870059653,-0.10356551483065601,-1.769179486778178,-3.8239184110498528,-6.171134222755853,29.490648436885326,1.2498016357421875,2.312068722138065,1.322131729125978,-1.8754567722283895,4.519720230480345,-0.2766625215512022,2.920925979803158,-1.116357269287107,51.754388947638816,-27.74473049644375,1.5987942506771837,4,-0.039363861083984375,-2.5684890747070312,-5.749576568603516,-6.165355682373047,3.355762481689453,2,0.009176216250397662,1.0000000000000133,49.08666229248047,2.0810782495730793,48.89968490600586,-1.0197962042562991,48.45684051513672,0.009176216250397662
2690,2007-04-19,48.23049926757813,48.614295959472656,47.37433624267578,47.63019943237305,6179318.0,-0.0006117266714487091,-1.2300908027484383,-1.0892874447967125,65.00655880622617,74.21449076261008,0.07069501444854609,-1.510976974612909,-3.747631497673133,-6.0638014410279695,30.9216345089262,1.239959716796875,2.2940655325643178,1.0982509613037195,-1.901758672496399,4.098260595103838,-0.4017538555963398,2.5982557782037787,-1.0428580963134806,43.50003585625763,-34.11223125799379,1.5000048169000602,4,-0.009841918945319605,-2.5389671325683665,-5.685611724853523,-6.135833740234382,3.3951263427734304,3,0.0446847256135563,1.972219530316245,48.2600212097168,1.0000000000000133,49.08666229248047,2.0810782495730793,48.89968490600586,0.0446847256135563
2691,2007-04-20,48.76190948486328,49.0079345703125,48.23049926757813,48.55524826049805,7971500.0,0.011018136352620722,1.225340270687837,0.3442633368283885,62.91667406942006,71.85283301299435,-0.34245358423270744,-1.7630769800764483,-4.222599500069592,-6.496393383895608,32.35453749968511,0.7774353027343679,2.2818903831134563,1.3949544906616183,-1.3161662075110243,4.106075188834261,0.03939414157529342,2.750514839747943,-1.5311706273803694,70.49999127820799,-5.151561894903978,1.355560349086322,4,-0.5412521362304688,-3.0703773498535156,-6.217021942138672,-6.667243957519531,2.794830322265618,4,0.07406661314617136,-1.2300908027484383,48.23049926757813,1.972219530316245,48.2600212097168,1.0000000000000133,49.08666229248047,0.07406661314617136
2692,2007-04-23,48.31906509399414,48.9587287902832,48.05335998535156,48.94888687133789,3093674.0,-0.009081768854983241,1.7878706009491143,-3.0476049838486388,58.399997932613495,68.88414220821087,0.10356825165801098,-1.1162688806994865,-3.708259932905989,-5.968716039599748,33.341965550416646,0.9053688049316406,2.112038680877866,0.786290168762207,-1.7133966235011968,3.285976961025611,-0.4635532273694949,2.036133564893909,-1.0460905040173358,47.99989921484505,-25.282796991629958,1.2498433961317024,4,-0.09840774536132812,-2.3913497924804688,-5.774177551269531,-6.224399566650391,4.320178985595703,0,0.08655811885048759,1.225340270687837,48.76190948486328,-1.2300908027484383,48.23049926757813,1.972219530316245,48.2600212097168,0.08655811885048759
2693,2007-04-24,48.79143142700195,49.49013900756836,48.50604629516602,48.70286560058594,7853806.0,0.009775982463421595,-3.0816410483597543,-0.14062045740866363,62.95335577799372,67.49404862750481,-0.4293796665929719,-1.4089796852897933,-4.108513121141115,-6.347298867339376,34.05711721126633,1.1710739135742188,1.9800868305537165,1.0987411499023452,-1.2850009491920389,3.4824832489967292,-0.0931298996448433,2.2906121994495336,-1.477065819181128,66.97671483561557,-5.908855780298623,1.191871049547191,4,-0.4969673156738281,-2.4749984741210938,-6.246543884277344,-6.696765899658203,4.67445373535157,1,0.05849137723106135,1.7878706009491143,48.31906509399414,1.225340270687837,48.76190948486328,-1.2300908027484383,48.23049926757813,0.05849137723106135
2694,2007-04-25,49.98218536376953,50.55296325683594,48.89968490600586,48.89968490600586,6688512.0,0.024404980586582914,-2.0545545527908065,12.222552440022397,65.91178742640022,66.93451033402127,-1.4846869732168315,-2.332570419510546,-5.22229966393769,-7.4431496816009,34.99472774817798,1.7615318298339844,1.8192639400883621,2.0439634323120117,-0.21114925455253797,4.299076119176561,0.9164070888797369,3.1715197757442866,-2.580788819958805,82.04325671040662,11.490021262310322,1.1275563434322746,4,-1.0185356140136719,-3.0014877319335938,-7.3069047927856445,-7.887519836425781,3.6313133239746094,2,0.03425872713132505,-3.0816410483597543,48.79143142700195,1.7878706009491143,48.31906509399414,1.225340270687837,48.76190948486328,0.03425872713132505
2695,2007-04-26,50.56280136108398,51.91101455688477,50.33646011352539,51.34024047851562,8550520.0,0.011616458806047225,-1.559998015313141,-0.71818825743293,66.5496961486777,66.38658473657283,-1.7494264026593882,-2.6319187501062586,-5.73601525041466,-7.909595348778247,36.21874867875285,1.9288291931152415,1.6029124426683694,2.3603500366210852,0.18040741379810754,4.540292659444063,1.2703787252095964,3.450321348032574,-2.972310814491742,65.05096112675135,-1.7040317462056436,1.0899713114114882,4,-0.9201259613037038,-2.706258773803704,-7.752207756042473,-8.468135833740227,3.217990875244155,3,0.02082523716996243,-2.0545545527908065,49.98218536376953,-3.0816410483597543,48.79143142700195,1.7878706009491143,48.31906509399414,0.02082523716996243
2696,2007-04-27,50.10028076171875,50.3955078125,49.5196647644043,50.05107498168945,6773608.0,-0.009147448062899688,1.7384648413971602,-0.06329213301210494,60.451323253593486,65.22032820166633,-1.1502265268024274,-1.944334559565462,-5.21249288052222,-7.332863522241183,36.613807439557064,1.0431365966796804,1.5049617490303433,1.6916614532470717,-0.37925894688321904,3.7625818533773625,0.6562012531819263,2.727121653312217,-2.1641482943031107,53.06127696015164,-9.096488176466174,1.0354602000651447,4,-0.45760536193847656,-2.150249481201172,-7.139613151550293,-8.005615234375,2.1551666259765625,4,0.0304458343434737,-1.559998015313141,50.56280136108398,-2.0545545527908065,49.98218536376953,-3.0816410483597543,48.79143142700195,0.0304458343434737
2697,2007-04-30,49.60823059082031,49.79520797729492,48.98825073242188,49.10634231567383,4341373.0,-0.009821305657720214,-1.1866643236286996,10.199782928909217,54.35040636996648,62.752316133410964,-0.6113940996752945,-1.3085582666959823,-4.649624621156356,-6.735060544457582,36.279460538220945,1.112030029296868,1.487561285636076,1.0657743453979478,-0.9484014104892324,3.079950101285128,0.05868646745435768,2.072862223341538,-1.3541075562471434,32.369884560919004,-25.65780646532616,1.0070878779435888,4,0.03444480895996094,-1.4220161437988281,-6.603278160095215,-7.5135650634765625,1.4170989990234375,0,0.0392779422507592,1.7384648413971602,50.10028076171875,-1.559998015313141,50.56280136108398,-2.0545545527908065,49.98218536376953,0.0392779422507592
2698,2007-05-02,49.91329956054688,49.94282531738281,49.40156936645508,49.86409759521485,4535042.0,0.0061495636125958875,8.999788568610798,0.09803370146009258,61.48987915282171,62.00329765974589,-0.8793458943882655,-1.4655491240976204,-4.858566313996114,-6.93812864283953,35.76325871139361,0.5412559509277344,1.393926387969401,1.2291336059570384,-0.750046271071092,3.2083134829851687,0.23954366744297317,2.2187235444711035,-1.3666252041887859,33.66003633129904,-22.889088422066095,0.9895899385140657,5,-0.27062416076660867,-1.5843906402587962,-6.753352165222175,-7.7743492126464915,1.1710739135742116,2,0.05461359082735617,-1.1866643236286996,49.60823059082031,1.7384648413971602,50.10028076171875,-1.559998015313141,50.56280136108398,0.05461359082735617
2699,2007-05-03,50.99580383300781,51.0351676940918,49.89361953735352,50.18884658813477,6966753.0,0.021687692097930977,1.5777747149803654,16.400914870522417,72.27601871536046,62.811015427427485,-1.7131216301707255,-2.3393683059104973,-5.83101714514784,-7.905959338577873,35.426477485393455,1.1415481567382741,1.3045289658771466,2.1030097961425795,0.07081650024431951,4.13520309204084,1.086913148193446,3.119106444091713,-2.1799822606075807,68.68680540600484,6.274507676537432,1.0160966479491302,5,-1.0136165618896484,-2.6570549011230398,-7.540627479553223,-8.044975280761719,1.3285293579101562,3,0.04843695252719815,8.999788568610798,49.91329956054688,-1.1866643236286996,49.60823059082031,1.7384648413971602,50.10028076171875,0.04843695252719815
2700,2007-05-04,50.82851028442383,51.01548767089844,50.454551696777344,50.926918029785156,4130112.0,-0.0032805355737073327,3.0714354934725128,-0.12194914412945237,66.43930335656154,63.20241868155431,-1.2723453043501536,-2.0010741830690932,-5.557469244523027,-7.624900799070133,35.749743702217415,0.5609359741210938,1.1537185993160506,1.7620233535766587,-0.31006325525250844,3.834109962405826,0.7259800491620751,2.7980666579912423,-1.7650732732648322,89.90396711064558,26.15964743809998,1.0360433044145843,5,-0.8463230133056641,-2.3913516998291016,-7.343810081481934,-7.759590148925781,1.7713699340820312,4,0.054791855746631146,1.5777747149803654,50.99580383300781,8.999788568610798,49.91329956054688,-1.1866643236286996,49.60823059082031,0.054791855746631146
2701,2007-05-07,50.72026062011719,51.084373474121094,50.4447135925293,50.88755416870117,2447679.0,-0.002129703658456661,1.2807031860994933,1.7000038764197387,63.233200664803036,63.73944120735315,-0.9578144066716661,-1.7508479156439023,-5.335052875895194,-7.4070745799263165,35.87969752163872,0.6396598815917969,1.130443673335293,1.5066513061523423,-0.5977658897256362,3.611068502030321,0.45444270821335664,2.558859904091328,-1.4290174053001294,82.62922076267634,20.15088513457905,1.0522085979389877,5,-0.5117301940917898,-2.169931411743164,-7.11746883392334,-7.651340484619141,2.7357826232910156,0,0.060341401617266976,3.0714354934725128,50.82851028442383,1.5777747149803654,50.99580383300781,8.999788568610798,49.91329956054688,0.060341401617266976
2702,2007-05-08,49.61807250976562,50.49391555786133,49.60823059082031,50.38566589355469,5073595.0,-0.021730726476480444,-1.2499951545692412,4.588302360050208,53.40908534729078,62.67896671505282,0.3889142279465361,-0.5799619471153719,-4.132641457371683,-6.198406761363508,35.30457747538838,1.112030029296875,1.1376920604876375,0.3419731140136619,-1.7307372361895332,2.414683464216857,-0.6943820610879357,1.3783282891152595,-0.1172475875831438,12.865617710597418,-44.39596410422606,1.0363551751015987,5,0.7872772216796946,-0.6741046905517507,-5.592120170593255,-6.283447265624993,5.068088531494155,1,0.05315351331736262,1.2807031860994933,50.72026062011719,3.0714354934725128,50.82851028442383,1.5777747149803654,50.99580383300781,0.05315351331736262
2703,2007-05-09,49.79520797729492,50.26757431030274,49.6475944519043,49.78536987304688,4023903.0,0.0035699788115397535,-3.3448063839172835,-0.012816817413766592,60.743800770358625,62.10474597549264,0.41251899797165237,-0.7228530559751647,-4.208601360746918,-6.273551064560287,34.15377615977538,0.6495018005371236,1.1439668237627743,0.4738403320312514,-1.602893153043027,2.55057381710553,-0.5645264105058914,1.5122070745683942,2.115806579589851,12.666618427649226,-43.42063753818417,1.038366742537141,5,0.6544246673584055,-0.7626724243164062,-5.279668807983398,-6.037422180175781,5.816001892089851,2,0.024703614313845712,-1.2499951545692412,49.61807250976562,1.2807031860994933,50.72026062011719,3.0714354934725128,50.82851028442383,0.024703614313845712
2704,2007-05-10,49.25395584106445,50.09043884277344,48.89968490600586,49.79520797729492,4599095.0,-0.010869562719313497,1.1043374501132563,-55.01589763478188,56.683794700755946,61.00853470350134,0.9382784780905453,-0.09746630445359017,-3.584970702053276,-5.642004700157628,32.747614759939694,1.1907539367675781,1.2166369935007708,-0.12399711608886577,-2.1233931654480784,1.875398933270347,-1.1236951407684757,0.8757009085907441,2.611790313720711,16.21608407848396,-39.75056150893431,0.999698024679607,5,0.7380733489990234,-0.2214202880859375,-4.477630615234375,-5.333793640136719,5.904571533203125,3,0.037162855283403795,-3.3448063839172835,49.79520797729492,-1.2499951545692412,49.61807250976562,1.2807031860994933,50.72026062011719,0.037162855283403795
2705,2007-05-11,49.234275817871094,49.48030090332031,47.9844741821289,48.81111526489258,6727302.0,-0.0003995622860600845,2.2688137981051937,-0.7818177973866344,53.3057930667726,60.214586904965685,0.8377917333566884,0.07241287170806032,-3.454158740268312,-5.529656911223157,32.16244286505271,1.4958267211914134,1.2179901319395157,-0.23667411804198935,-2.003128854218822,1.5297806181348435,-1.1199014861304022,0.6465532500464235,2.5128278869628957,40.31749157047588,-13.240274308131447,0.8832273680884161,5,0.30014801025390625,-0.20174026489257812,-4.411206245422363,-5.314113616943359,6.544231414794929,4,0.06276231998369819,1.1043374501132563,49.25395584106445,-3.3448063839172835,49.79520797729492,-1.2499951545692412,49.61807250976562,0.06276231998369819
2706,2007-05-14,48.73238754272461,49.54918670654297,48.68318176269531,49.45077514648438,3165173.0,-0.01019387950384576,-1.1204844035326151,-1.6976714835615743,52.86887329403317,60.04997211875088,1.2574759507161986,0.628211621529779,-2.8212024834321383,-4.935821487462633,31.262495385276413,0.8660049438476562,1.0766310513781576,-0.7523397445678697,-2.4895475025986897,0.9848680134629504,-1.6209436235832797,0.11626413444754036,2.7889583907470765,29.803978201220872,-23.446534407185624,0.868603879015409,5,0.8020362854003906,0.7725143432617188,-3.791226387023926,-4.812225341796875,6.957550048828132,0,0.0793618550371773,2.2688137981051937,49.234275817871094,1.1043374501132563,49.25395584106445,-3.3448063839172835,49.79520797729492,0.0793618550371773
2707,2007-05-15,49.34252548217773,49.55902862548828,48.32890701293945,48.614295959472656,5442937.0,0.01252017334299893,1.118642230405603,-1.0137000122131692,53.753361933147886,59.190359094342675,0.676863539729645,0.05581280160940594,-3.2508238066684427,-5.455501881811081,29.989595902448563,1.2301216125488281,0.8861673577567828,-0.16434383392334695,-1.8813254358143467,1.5526377679676528,-1.0228346348688433,0.6941469670221494,1.9666081462133889,59.482774464871035,7.639362199056556,0.8584908009454987,5,0.19189834594727273,0.16237640380860086,-4.172563552856438,-5.264909744262688,5.776638031005874,1,0.08336658330786606,-1.1204844035326151,48.73238754272461,2.2688137981051937,49.234275817871094,1.1043374501132563,49.25395584106445,0.08336658330786606
2708,2007-05-16,48.78158950805664,49.25395584106445,48.71270370483398,49.10634231567383,4289999.0,-0.011368205592226843,-1.3404262338347437,-0.44594842352843006,41.055709807688466,55.72143588237912,1.1849996208564022,0.6247530391660447,-2.513753771833869,-4.797495347833504,28.403232221209972,0.62982177734375,0.7712246417070148,-0.7100261688232408,-2.448018115865324,1.0279657782188423,-1.5790221423442858,0.1589698046978043,2.3280645535587396,37.85036571714272,-9.752734462977223,0.8689959735210432,5,0.7528343200683594,0.7233123779296875,-3.311478614807129,-4.408744812011719,6.731212615966797,2,0.12104098273033825,1.118642230405603,49.34252548217773,-1.1204844035326151,48.73238754272461,2.2688137981051937,49.234275817871094,0.12104098273033825
2709,2007-05-17,48.70286560058594,49.1358642578125,48.48636245727539,49.04729843139648,2611611.0,-0.0016138036555307655,1.4905906015724995,1.0606000093971495,35.02377724277365,52.23082186973602,1.0105339643887987,0.7782564269397625,-2.240316527946277,-4.628715459272783,27.221850673385262,0.6495018005371094,0.7488093113250969,-0.8108922958374052,-2.4932103852604897,0.8714257935856793,-1.652051340548951,0.030266748874140603,2.219277668260254,45.62506056788473,0.21953780507381282,0.8411590447115427,5,0.8315582275390625,0.8020362854003906,-2.701343536376953,-3.8478145599365234,6.613117218017585,3,0.1418467719220966,-1.3404262338347437,48.78158950805664,1.118642230405603,49.34252548217773,-1.1204844035326151,48.73238754272461,0.1418467719220966
2710,2007-05-18,50.38566589355469,50.81866836547852,48.771751403808594,48.771751403808594,11142448.0,0.03455238767199975,-1.5365866341431218,-4.685716184337406,51.92051572465249,50.97385687638595,-0.8288526066243591,-0.7745154567337238,-3.7302146888514756,-6.211860074209952,27.026675965593473,2.1158027648925852,0.675815870212503,0.7641496658325195,-0.8466465360613924,2.3749458677264315,-0.041248435114439985,1.569547766779479,-2.4011917114257884,82.60867566755917,36.59472678840743,0.8053981009469563,5,-0.9840946197509766,-0.8807640075683594,-4.327558517456055,-5.530614852905273,3.936382293701172,4,0.09472657344245672,1.4905906015724995,48.70286560058594,-1.3404262338347437,48.78158950805664,1.118642230405603,49.34252548217773,0.09472657344245672
2711,2007-05-21,52.37353897094727,53.2198600769043,50.87771224975586,50.97612380981445,12957091.0,0.039453146884913526,-1.9382656967840735,0.8658545232793997,65.4906537961995,52.31625337070914,-2.8581058720728336,-2.61185214468604,-5.489543370929368,-8.079492578835442,27.025963125616094,2.8341941833496094,0.4498249559241785,2.571441268920907,0.5975502161606983,4.545332321681116,1.5844957425408026,3.5583867953010113,-4.332380905151382,82.69619244166381,33.51234996560336,0.9869455263801042,5,-1.7713718414306712,-2.0764408111572337,-5.988219261169441,-7.518487930297859,1.9780311584472585,0,0.06501314076956999,-1.5365866341431218,50.38566589355469,1.4905906015724995,48.70286560058594,-1.3404262338347437,48.78158950805664,0.06501314076956999
2712,2007-05-22,52.50147247314453,53.29858779907226,52.15703582763672,52.22592544555664,9427211.0,0.002442712574153738,-4.523733052763669,0.1971833677291131,64.79193264823455,52.76604580158424,-2.8318114322094416,-2.5406446620458922,-5.43317686790121,-8.095434480519387,27.259975954799586,1.1415519714355398,0.30806042567634506,2.4902544021606445,0.3032218135171618,4.677286990804127,1.3967381078388996,3.5837706964823894,-4.2531663269043065,83.43561929645449,30.95433082603124,1.0935162943217414,5,-1.8599414825439524,-2.165010452270508,-5.936555862426758,-7.646421432495117,2.6668968200683594,1,0.06073096559413971,-1.9382656967840735,52.37353897094727,-1.5365866341431218,50.38566589355469,1.4905906015724995,48.70286560058594,0.06073096559413971
2713,2007-05-23,51.64530944824219,52.73765563964844,51.58626174926758,52.73765563964844,6707688.0,-0.01630740976532208,1.1081116946974354,-3.9642822532637436,53.81064412830821,52.44680684909005,-1.8837044207258131,-1.5385985315469526,-4.395055632917554,-7.129864383230448,26.941924921459748,1.1513938903808594,0.18113700495226226,1.4913974761962905,-0.7326303548196051,3.715425307212186,0.3793835606883391,2.603411391704242,-3.0939864028320443,65.64420339026054,14.58437858998417,1.1120139155079496,5,-1.0037784576416087,-1.308847427368164,-4.930318832397461,-6.790258407592773,3.5624237060546946,2,0.0672636896177925,-4.523733052763669,52.50147247314453,-1.9382656967840735,52.37353897094727,-1.5365866341431218,50.38566589355469,0.0672636896177925
2714,2007-05-24,51.69451141357422,51.97990036010742,50.95643997192383,51.389442443847656,6043055.0,0.0009526899123595278,1.3370761069347294,-0.2792786500530815,55.152214991505154,52.651964840727004,-1.732497401124327,-1.5314585202190614,-4.292556477229681,-7.065434098586223,25.753076715526902,1.0234603881835938,0.21786713376697975,1.4549831390380845,-0.870721173234621,3.78068745131079,0.2921309829017318,2.6178352951744372,-2.8583524829443476,64.56517873770848,17.658011900398378,1.1628521561363523,5,-0.8807640075683594,-1.3580493927001953,-4.974599838256836,-6.834539413452148,3.3656082153320312,3,0.07386259403636797,1.1081116946974354,51.64530944824219,-4.523733052763669,52.50147247314453,-1.9382656967840735,52.37353897094727,0.07386259403636797
2715,2007-05-25,51.61578369140625,52.0094223022461,51.0351676940918,51.12373733520508,3652854.0,-0.0015229416047308764,-1.9117618556289866,1.612902015705497,55.3466353157247,52.92727173202606,-1.4309014087138934,-1.4438248833672134,-4.033900084571435,-6.8816490892405895,23.830710721637193,0.974254608154304,0.18281309995738582,1.323606300354001,-1.079304763035914,3.726517363743916,0.12215076865903995,2.525061832048962,-2.5118790286698385,30.487789504867585,-11.409168902793638,1.2014555316949582,5,-0.8020362854003906,-1.2793216705322266,-4.659688949584961,-6.75581169128418,3.8970184326171875,4,0.07168735728821907,1.3370761069347294,51.69451141357422,1.1081116946974354,51.64530944824219,-4.523733052763669,52.50147247314453,0.07168735728821907
2716,2007-05-29,51.62562561035156,51.9602165222168,51.20246505737305,51.9602165222168,3073176.0,0.00019067653809456964,3.5294204831777085,-0.6799987595649174,63.78379369411377,54.04176414991117,-1.1031900900926743,-1.405598312149266,-3.8187464970931586,-6.78829542413834,22.753584812870386,0.75775146484375,0.22761398673789301,1.257180976867673,-1.215888221730367,3.730250175465713,0.02064637756865295,2.493715576166693,-2.270039959435003,28.5714518388222,-16.29561532996768,1.2365345992990215,5,-0.7331504821777344,-0.9840946197509837,-4.669530868530273,-6.765653610229492,4.67445373535157,1,0.05223031285384816,-1.9117618556289866,51.61578369140625,1.3370761069347294,51.69451141357422,1.1081116946974354,51.64530944824219,0.05223031285384816
2717,2007-05-30,51.5567398071289,51.64530944824219,50.82851028442383,51.31071472167969,4081820.0,-0.0013343335292937963,2.860434508248445,-0.7353011594896665,62.277116268830724,56.39969820114919,-0.767945274240887,-1.2471946879030114,-3.565124760223277,-6.612895680621882,22.061521278258205,0.8167991638183594,0.31890578053072716,1.09086971282958,-1.409472331592653,3.5912117572518127,-0.15930130938153297,2.3410407350406928,-1.9645740273229961,38.144268099449945,-10.34997015902087,1.2501710222111155,5,-0.664264678955071,-0.9152088165283203,-4.60064506530761,-6.696767807006829,4.04463195800782,2,0.054208825707772634,3.5294204831777085,51.62562561035156,-1.9117618556289866,51.61578369140625,1.3370761069347294,51.69451141357422,0.054208825707772634
2718,2007-05-31,52.639244079589844,52.87542724609375,51.46817016601562,51.76339721679688,5232958.0,0.020996367817486927,1.087588349470621,3.5599900765963466,71.93880502482301,60.501367954710226,-1.392087916912864,-2.2293045959682374,-4.459195417549552,-7.573653375346879,21.51607823016326,1.407257080078132,0.4968646606261302,2.037076759338376,-0.6281893267113503,4.702342845388102,0.7044437163135129,3.3697098023632392,-2.824692978627958,88.46151695810744,34.4019654784704,1.3326330430248614,5,-1.604074478149414,-1.997713088989265,-5.565057754516602,-7.779272079467773,3.1294212341308594,3,0.04804638170333608,2.860434508248445,51.5567398071289,3.5294204831777085,51.62562561035156,-1.9117618556289866,51.61578369140625,0.04804638170333608
2719,2007-06-01,53.46588516235352,53.75127029418945,52.84590530395508,52.9935188293457,5474023.0,0.01570389349652901,-1.3589702812841666,0.5393252554464885,74.82680627503574,63.04651134919726,-1.6450358115562125,-3.0160390633726166,-5.087084734736351,-8.264334135387578,20.513329236193638,1.1120262145996094,0.6646160434801089,2.7402137756347713,-0.2150018031501375,5.69542935441968,1.2626059862423205,4.217821565027222,-3.442291859505012,90.23576582126512,33.01534056367841,1.477607789392453,6,-1.175994873046882,-2.598012924194343,-6.1604366302490305,-8.53210639953614,1.5647087097167898,4,0.03257868052972657,1.087588349470621,52.639244079589844,2.860434508248445,51.5567398071289,3.5294204831777085,51.62562561035156,0.03257868052972657
2720,2007-06-04,53.61349868774414,53.87920379638672,53.03288269042969,53.7315902709961,3758612.0,0.0027608918274217853,3.0952477641694895,-0.25000000000001127,79.8795341651457,64.64527583463573,-1.4378339220601148,-3.103424588674926,-5.043775198151145,-8.272963000549197,19.479701238682733,0.8463211059570312,1.0165746971494016,2.748577880859372,-0.4771193825658173,5.974275144284562,1.1357292491467774,4.361426512571967,-3.2916912255883517,91.29033750520495,29.33778249476444,1.6128486317125952,6,-1.2596416473388672,-2.681659698486328,-5.641324996948242,-8.148307800292969,0.08856964111328125,0,0.026982401383418786,-1.3589702812841666,53.46588516235352,1.087588349470621,52.639244079589844,2.860434508248445,51.5567398071289,0.026982401383418786
2721,2007-06-05,53.78079223632813,54.666481018066406,53.41667938232422,53.6331787109375,6891503.0,0.0031203624586848555,-3.305116816903629,-1.2499919242820536,78.72612647579209,66.19351959325323,-1.5472230420990059,-3.1934018820497343,-5.005382235826993,-8.309258777204079,18.491942772686173,1.2498016357421875,1.4596179287329392,2.7628448486328168,-0.7145216807137373,6.240211377979371,1.0241615839595397,4.501528113306094,-3.1032451407492516,76.92299282080049,14.052519198804404,1.7386832646732775,6,-1.033296585083015,-2.455314636230476,-5.031183242797859,-7.636575698852546,0.6888694763183452,1,0.03220499021443124,3.0952477641694895,53.61349868774414,-1.3589702812841666,53.46588516235352,1.087588349470621,52.639244079589844,0.03220499021443124
2722,2007-06-06,52.25544738769531,54.35157012939453,52.0684700012207,54.026817321777344,7993526.0,-0.02836226067347647,-1.1284424876952404,-12.000051684928097,69.9887133529682,67.99108284043767,-0.06755057551195875,-1.5392593228679488,-3.317973640553113,-6.677740614891626,17.950517895183427,2.283100128173828,1.6388396307986355,1.1056312561035142,-2.3481642050651175,4.559426717272146,-0.6212664744808052,2.8325289866878336,-1.0992282214179312,24.615406634876805,-39.70892727323199,1.7268977305843174,6,0.4920482635498047,-0.9299697875976562,-3.4590940475463867,-6.111230850219727,2.8637161254882884,2,0.0774011545246136,-3.305116816903629,53.78079223632813,3.0952477641694895,53.61349868774414,-1.3589702812841666,53.46588516235352,0.0774011545246136
2723,2007-06-07,51.02532958984375,52.98367691040039,50.6808967590332,52.74749374389648,8042888.0,-0.023540470120273493,1.0986540537439835,0.9722216240196018,61.8000080628155,68.7297265150277,1.1905764094097435,-0.22372941354343823,-1.9557799046806537,-5.367009012335153,16.997906469167354,2.3027801513671875,1.4910646496301538,-0.18599262237548686,-3.581538105391786,3.2095528606408124,-1.883765363883633,1.5117801191326592,3.6411514282226562,8.641965855568115,-55.649809745147735,1.6977727415081487,6,1.6483592987060547,0.30014801025390625,-2.110884666442871,-4.881113052368164,4.4677886962890625,3,0.08968177593513871,-1.1284424876952404,52.25544738769531,-3.305116816903629,53.78079223632813,3.0952477641694895,53.61349868774414,0.08968177593513871
2724,2007-06-08,51.084373474121094,51.8322868347168,50.23805236816406,51.19262313842773,8560508.0,0.001157148513335482,1.2978680119314354,0.06285676313253426,54.251501564932866,68.60804498716195,1.1576187549647798,-0.14610266096022428,-1.8625242354858074,-5.341291851596232,16.67724319834814,1.5942344665527344,1.335675318368871,-0.21846961975097656,-3.4882201265685566,3.0512808870666035,-1.853344873159763,1.41640563365781,3.5023958587646504,19.111092734342563,-41.09306221254816,1.6348752534087885,6,1.3678932189941406,0.2411041259765625,-2.098581314086914,-4.940156936645508,5.156658172607429,4,0.09169715748736018,1.0986540537439835,51.02532958984375,-1.1284424876952404,52.25544738769531,-3.305116816903629,53.78079223632813,0.09169715748736018
2725,2007-06-11,52.32433319091797,52.32433319091797,51.47801208496094,51.82244491577149,5523935.0,0.024272779178255544,2.3725478273427227,-4.636395672551953,49.670611968692896,67.0399136843374,0.03211360195555102,-1.2044459037520596,-2.939298199941774,-6.486062740130819,17.309627155746952,1.239959716796875,1.3917380888202189,0.8669872283935547,-2.2809636006394385,4.014938057426548,-0.7069881861229419,2.4409626429100513,2.088487463378911,47.111085843054354,-9.824644243864185,1.573975414516495,6,0.12793350219726562,-0.9988555908203125,-3.163865089416504,-6.180116653442383,3.6411514282226634,0,0.05172088235272665,1.2978680119314354,51.084373474121094,1.0986540537439835,51.02532958984375,-1.1284424876952404,52.25544738769531,0.05172088235272665
2726,2007-06-12,52.59988021850586,53.02304077148438,51.86180877685547,52.0684700012207,6235749.0,0.005266135481984957,-1.4583292954743827,1.058821741014099,50.64598409091705,65.74756566456921,-0.10136126639353904,-1.2389138160832402,-3.06761793779863,-6.674694344233728,18.070188333050957,1.1612319946289134,1.4437521659994061,0.9491596221923828,-1.9600882336210717,3.8584074780058373,-0.5054643057143409,2.4037835500991065,1.6459497043457105,57.41625507495822,3.674262710650453,1.4546239279067261,6,-0.147613525390625,-1.2744026184082031,-3.390207290649414,-6.455663681030273,2.1453285217285227,1,0.020954194301830098,2.3725478273427227,52.32433319091797,1.2978680119314354,51.084373474121094,1.0986540537439835,51.02532958984375,0.020954194301830098
2727,2007-06-13,53.4560432434082,53.72174835205078,52.33417510986328,52.44242477416992,7982908.0,0.016276900657297144,-1.2560005954079165,1.9074124589034211,61.886312609523266,64.63062206286925,-0.737311585951737,-1.866813860444637,-3.7943428532133936,-7.440123750139037,19.335110831508636,1.3875732421875,1.5293423512968403,1.599646759033206,-1.2021593658847536,4.4014528839511655,0.1987436965742262,3.0005498214921857,0.6294755772558673,92.37289620358507,38.47845799499635,1.4009030624589782,6,-1.0037765502929688,-2.130565643310547,-4.076613426208496,-7.311826705932617,1.8599395751953196,2,0.018961718970160968,-1.4583292954743827,52.59988021850586,2.3725478273427227,52.32433319091797,1.2978680119314354,51.084373474121094,0.018961718970160968
2728,2007-06-14,54.68616104125977,55.24709701538086,54.17443084716797,54.22363662719727,9606456.0,0.023011762996567375,-2.8245583014837927,0.45631016807544955,67.00225600325368,63.7612275882268,-1.8400392854936172,-2.774125889315215,-4.882818485056966,-8.574733498893359,20.936949950148698,1.7910537719726562,1.5874252000518894,2.534535980224618,-0.14474081433969133,5.213812774788927,1.1948975829424668,3.874174377506769,-4.44810867309571,88.80153774567047,34.75914228265252,1.3396383972821528,6,-1.9435863494873118,-3.07037544250489,-5.011502265930183,-8.541944503784187,-0.5609321594238352,3,0.007917953348327567,-1.2560005954079165,53.4560432434082,-1.4583292954743827,52.59988021850586,2.3725478273427227,52.32433319091797,0.007917953348327567
2729,2007-06-15,55.61120986938477,55.95564270019531,54.59759140014648,54.81409454345703,23464193.0,0.016915592729704887,-1.2079951871342531,1.723401623119572,70.71430520906793,62.742868815329274,-2.714198016540486,-3.325586752380005,-5.644307147020932,-9.388968999412832,22.95094934804941,1.3580513000488352,1.7049571653108586,3.1141675949096737,0.5272973510865171,5.70103783873283,1.8207324729980954,4.407602716821252,-5.272976608276373,92.30769886111942,33.828183986816484,1.2934351219115794,6,-2.5143623352050852,-3.6411514282226634,-5.870125770568855,-9.466993331909187,-1.2891616821289134,4,-0.0021235212024576233,-2.8245583014837927,54.68616104125977,-1.2560005954079165,53.4560432434082,-1.4583292954743827,52.59988021850586,-0.0021235212024576233
2730,2007-06-18,55.15852737426758,56.63467025756836,54.99123001098633,55.56200790405274,7170864.0,-0.008140130311504068,-3.4533134865258783,-0.5061758526792381,67.51221618939596,61.49687878350748,-2.256612249562025,-2.631940640482256,-5.047084000231763,-8.833894319393664,23.809074787583423,1.6434402465820312,1.642542673768446,2.422842025756836,-0.22382802729190843,5.06951207880558,1.0995069992324602,3.7461770522812117,-4.595597735595703,69.07216165258792,6.5281854380758375,1.3233350265243728,6,-1.7221660614013672,-2.8489551544189453,-5.646245002746582,-9.014310836791992,-2.135486602783196,0,0.01962532946385287,-1.2079951871342531,55.61120986938477,-2.8245583014837927,54.68616104125977,-1.2560005954079165,53.4560432434082,0.01962532946385287
2731,2007-06-19,55.77850723266602,56.24103164672852,55.2569351196289,55.96548461914063,9039925.0,0.011239963935071984,1.666670112310808,0.463411175191445,69.84275485772417,61.48066117292481,-2.8646656871141047,-3.1449949995813924,-5.525980688232302,-9.354065383298042,23.341100613841594,1.0825042724609446,1.4820613691447733,2.8725734710693445,-0.09465173752095524,5.839798679659644,1.3889608667741982,4.356186075364491,-4.851273156860358,80.0915244524989,13.863774100315624,1.4836126042951483,6,-2.342145919799812,-3.2967185974121165,-6.495027542114265,-9.634290695190437,-3.6805152893066406,1,0.0033521403807863503,-3.4533134865258783,55.15852737426758,-1.2079951871342531,55.61120986938477,-2.8245583014837927,54.68616104125977,0.0033521403807863503
2732,2007-06-20,55.68993759155274,56.48705673217773,55.60137176513672,56.38864517211914,6772827.0,-0.0015878811661960146,-1.0224829700865707,3.736856064470022,65.81633440117649,61.92691965496492,-2.5006499413023775,-2.9569080599023394,-5.313483370056446,-9.149004100392283,22.847574642434232,0.8856849670410085,1.2640437766508867,2.6245805740356545,-0.5839538916678109,5.83311503973912,1.0203133411839218,4.228847806887387,-4.420257344841318,61.59997022965062,-1.7403676041113911,1.6042672328517333,6,-2.2535762786865305,-3.2081489562988352,-6.170274734497077,-9.545721054077156,-5.186180114746101,2,-0.016964085293959097,1.666670112310808,55.77850723266602,-3.4533134865258783,55.15852737426758,-1.2079951871342531,55.61120986938477,-0.016964085293959097
2733,2007-06-21,55.1191635131836,55.73914337158203,54.41061401367188,55.50296020507813,7341926.0,-0.010249142000398281,2.1034495049858215,0.5492951594763161,58.805034385380345,62.43286774612575,-1.439471942513272,-2.2267017504171065,-4.6396733396707575,-8.461989232533504,22.514768398575104,1.3285293579101491,1.040071313272719,1.8801137924194435,-1.3804317432409547,5.140659328079842,0.2498410245892444,3.5103865602496427,-3.527583865820759,31.858434401387353,-26.919864577813723,1.6302727678302005,6,-1.0628223419189524,-2.558647155761726,-5.599500656127937,-8.974946975708015,-5.589660644531257,3,0.0035707963052240554,-1.0224829700865707,55.68993759155274,1.666670112310808,55.77850723266602,-3.4533134865258783,55.15852737426758,0.0035707963052240554
2734,2007-06-22,55.51280212402344,56.01469039916992,54.91250228881836,55.21757125854492,5722641.0,0.007141592610448111,-1.434782608695652,-0.7692376503329689,59.85700648051981,63.564689358550964,-1.2727170200484395,-2.4449715375696854,-4.898831890374609,-8.741417575346219,22.78414232103343,1.1021881103515625,1.0009621149709105,2.0828378677368136,-1.243401699054587,5.409077434528214,0.41971808434111324,3.745957651132514,-3.618637040048263,49.55756462438001,-4.897166485453411,1.663119783395699,6,-1.2645626068115234,-2.9522857666015625,-5.993139266967773,-9.368585586547852,-4.831905364990234,4,-0.02499555398207909,2.1034495049858215,55.1191635131836,-1.0224829700865707,55.68993759155274,1.666670112310808,55.77850723266602,-0.02499555398207909
2735,2007-06-25,55.31598281860352,55.89659881591797,54.61727523803711,55.19789123535156,4414524.0,-0.003545475960305411,1.0,0.39999741578698156,57.94299076820079,64.37546787824915,-0.6782273822149065,-2.0624732682350597,-4.542935722915942,-8.431944302465858,22.963417678230616,1.2793235778808594,1.140113793853068,1.7010086059570355,-1.6119522920564293,5.0139695039705,0.04452815695029955,3.3574890549637715,-3.137387424212754,43.601915760195915,-7.679816302369083,1.6564804490067337,6,-0.8315601348877024,-2.612771987915046,-5.796319961547859,-9.171766281127937,-3.8773345947265696,0,-0.01796830826647433,-1.434782608695652,55.51280212402344,2.1034495049858215,55.1191635131836,-1.0224829700865707,55.68993759155274,-0.01796830826647433
2736,2007-06-26,54.32204818725586,55.20773315429688,54.07602310180664,54.91250228881836,5794551.0,-0.01796830826647433,-1.0909110130668414,-4.999967697127974,61.31466836090011,64.31195185062437,0.6545164743149812,-0.9024403645211407,-3.4330917038181923,-7.356389841030477,22.995800328058795,1.239959716796882,1.3810195370594442,0.5722528457641616,-2.6169900305424605,3.7614957220707836,-1.0223685923891495,2.1668742839174726,-1.8760883010744323,10.204133295782878,-42.61449663030565,1.5946214381533104,6,1.0332984924316406,-0.8856868743896484,-4.86881160736084,-8.177831649780273,-3.4935379028320312,1,-0.023913078742789917,1.0,55.31598281860352,-1.434782608695652,55.51280212402344,2.1034495049858215,55.1191635131836,-0.023913078742789917
2737,2007-06-27,54.35157012939453,54.86330032348633,53.66270446777344,53.92840957641602,5611744.0,0.0005434615064017212,-1.5154674605870482,-0.7166696816208273,70.96775124394375,64.75256243292326,0.85533118107044,-0.7503139640817267,-3.358247792707431,-7.306434306913673,23.27446436691414,1.2005958557128906,1.6035098079399077,0.4620332717895508,-2.5633199335625605,3.487386477141662,-1.0506433308865013,1.9747098744656029,-1.6542876209298853,29.28868121299016,-27.91516508413827,1.5126766026760543,6,0.7971172332763672,-0.9152088165283203,-3.901937484741211,-7.292144775390625,-2.676738739013672,2,-0.04146298222240985,-1.0909110130668414,54.32204818725586,1.0,55.31598281860352,-1.434782608695652,55.51280212402344,-0.04146298222240985
2738,2007-06-28,55.16836929321289,55.4045524597168,54.794410705566406,55.06011962890625,5299269.0,0.015028069324838356,1.101704937419927,0.25581227632089426,73.49945015507598,65.06202298247972,0.12753860680732743,-1.4418466254474822,-4.065065790052856,-8.037728094908822,22.908382254016345,1.0529823303222656,1.8406003835686917,1.1523761749267578,-1.8643483028954222,4.169100652748938,-0.3559860639843322,2.660738413837848,-2.23484351980202,64.01674454512869,1.9120336324935607,1.5083622389110887,6,-0.019681930541992188,-1.7320079803466797,-4.679372787475586,-7.798954010009766,-4.270973205566413,3,-0.08455228740973708,-1.5154674605870482,54.35157012939453,-1.0909110130668414,54.32204818725586,1.0,55.31598281860352,-0.08455228740973708
2739,2007-06-29,55.20773315429688,55.52264404296875,54.74520874023438,55.51280212402344,5132794.0,0.0007135222880121361,3.7878588544847562,-2.818197836275792,69.2510032162006,65.25522154101355,0.027851640470998973,-1.4166574902468838,-3.965074309751806,-7.985147150923588,22.071220983935962,0.7774353027343679,1.9289807773772623,1.1046476364135813,-1.9455948064297388,4.1548900792569015,-0.4204735850080752,2.629768857835238,-2.0521387118365624,69.16301515363709,4.948486529854179,1.5251212214216594,6,-0.13285255432129617,-1.7713718414306712,-4.718736648559577,-7.538169860839851,-3.8084487915039134,4,-0.1028520817867088,1.101704937419927,55.16836929321289,-1.5154674605870482,54.35157012939453,-1.0909110130668414,54.32204818725586,-0.1028520817867088
2740,2007-07-02,55.06011962890625,55.39471054077149,54.823936462402344,54.961708068847656,4196183.0,-0.0026737834893180157,-2.052636947873138,-0.32258790576702595,66.71125163177338,64.90727673813014,0.17884555888020515,-1.2175334896340217,-3.675995793738636,-7.746142272716142,21.12202881911748,0.5707740783691477,1.8563928842874446,0.8847030639648423,-2.1852012197694606,3.9546073476991452,-0.6502490779023091,2.419655205831994,-1.6957806375394497,75.13228815436489,9.642345327736152,1.53495214186715,7,0.014760971069335938,-1.623758316040039,-4.485014915466309,-7.390556335449219,-4.625247955322273,0,-0.07953529522616543,3.7878588544847562,55.20773315429688,1.101704937419927,55.16836929321289,-1.5154674605870482,54.35157012939453,-0.07953529522616543
2741,2007-07-03,55.51280212402344,55.75882339477539,55.27661895751953,55.68009948730469,4181558.0,0.008221603915286924,1.9697403970398215,-1.6999767423831305,64.78077767220297,64.7922148793553,-0.35256702974898246,-1.6166937903349918,-3.996167947090335,-8.102616208078508,19.805080177702823,0.6987037658691406,1.658628757547433,1.2507850646972685,-1.8695510285020873,4.371121157896624,-0.3093829819024094,2.8109531112969464,-1.9522432566845467,88.2630099092787,25.09237629972803,1.5601680465996761,7,-0.6741046905517578,-2.0764408111572266,-4.937697410583496,-7.843238830566406,-2.155170440673828,1,-0.07339124930217444,-2.052636947873138,55.06011962890625,3.7878588544847562,55.20773315429688,1.101704937419927,55.16836929321289,-0.07339124930217444
2742,2007-07-04,56.30007934570313,56.349281311035156,55.5324821472168,55.69977951049805,3741962.0,0.014181903841222088,1.338041395275195,-3.588220539948966,62.38673233434296,65.19018131812892,-1.1669065992960128,-2.198119608905607,-4.62477813817889,-8.778702233702269,19.82019419855902,0.8364791870117188,1.536576692660418,1.8358306884765696,-1.261121497182863,4.932782874136002,0.2873545956468533,3.384306781306286,-2.5550737949504736,96.93268457876181,35.47558313015218,1.5484760928297165,7,-1.2940864562988352,-2.863718032836921,-5.533076286315925,-8.6305160522461,-4.50715637207032,2,-0.09718581438725626,1.9697403970398215,55.51280212402344,-2.052636947873138,55.06011962890625,3.7878588544847562,55.20773315429688,-0.09718581438725626
2743,2007-07-05,55.60137176513672,56.9692611694336,55.38486862182617,56.53625869750977,5405921.0,-0.012410419109289195,-1.316544194542448,-1.5573666317160675,49.9217753329325,64.08626674617477,-0.43874298862553474,-1.200562132729786,-3.7874793082712017,-7.974880215712794,21.054897120705103,1.584392547607429,1.3016471965829908,0.9083209991455092,-1.766224215604268,3.5828662138952865,-0.42895160822938294,2.2455936065204014,-1.6829863319751155,38.49563138269193,-18.271766165818036,1.3372726073748897,7,-0.2853889465332031,-1.9977149963378906,-4.834368705749512,-7.9318084716796875,-4.261131286621101,3,-0.07061948743534219,1.338041395275195,56.30007934570313,1.9697403970398215,55.51280212402344,-2.052636947873138,55.06011962890625,-0.07061948743534219
2744,2007-07-06,55.7686653137207,55.83755111694336,54.76488876342773,55.50296020507813,4237667.0,0.003008802539812283,4.317096691847363,-0.28421095582983824,55.081962629412985,63.768374730753905,-0.6324325663843453,-1.052909975057716,-3.8497676219896277,-8.040204695987875,22.460826648163668,1.072662353515632,1.139479668131834,0.8413999557495089,-1.261977171322222,2.94477708282124,-0.21028860778636016,1.893088519285378,-1.6062098216573375,45.535706560205476,-9.275547680833817,1.051688563535867,7,-0.4526824951171875,-2.165008544921875,-4.930315017700195,-7.862918853759766,-3.4935379028320312,4,-0.08734778210436667,-1.316544194542448,55.60137176513672,1.338041395275195,56.30007934570313,1.9697403970398215,55.51280212402344,-0.08734778210436667
2745,2007-07-09,55.03059387207031,56.53625869750977,54.892822265625,56.38864517211914,5193597.0,-0.013234518658433836,-1.0120494025504656,-5.11112227757612,43.890661915329694,61.832374014579415,0.06805600277851909,-0.10719266101953906,-3.0318202723473675,-7.212534520840606,23.771460786244962,1.6434364318847727,1.0834558782824573,-0.031984519958498936,-1.741657091294492,1.677688051377494,-0.8868208056264919,0.822851765709494,-0.6435939258173278,12.05354902459604,-37.92574152276311,0.8548362856679955,7,0.2853889465332031,-1.4269371032714844,-3.4517126083374023,-6.583595275878906,-3.601787567138672,0,-0.06598710378665096,4.317096691847363,55.7686653137207,-1.316544194542448,55.60137176513672,1.338041395275195,56.30007934570313,-0.06598710378665096
2746,2007-07-10,53.70206832885742,55.2569351196289,52.944313049316406,55.01091384887695,7055883.0,-0.024141581068547358,1.5683129559492766,0.963767362817938,36.49733008299958,58.002327218918964,1.4520918784493588,1.3788333370745818,-1.6222988332478465,-5.8021686937962755,24.15491726876614,2.312622070312493,0.9438981737646515,-1.4156194686889663,-2.8379615577641957,0.006722620386263145,-2.126790513226581,-0.7044484241513516,3.267192840576179,18.8264607872499,-28.456722286763394,0.7111710445376146,7,1.2547187805175781,-0.09841156005859375,-2.059220314025879,-5.058250427246094,0.5510902404785156,1,-0.0608393076271474,-1.0120494025504656,55.03059387207031,4.317096691847363,55.7686653137207,-1.316544194542448,55.60137176513672,-0.0608393076271474
2747,2007-07-11,54.46966171264648,54.656639099121094,53.4068374633789,53.4068374633789,6524444.0,0.014293553445437368,-1.3518500572478804,-0.8120318502153854,45.703126774454134,54.91384684329431,0.7856286531315675,0.7284176224622954,-2.2824441844662857,-6.475556515608027,24.159356196727927,1.2498016357421946,0.8508687281560157,-0.6987070083618221,-1.9313357696119837,0.5339217528883395,-1.3150213889868994,-0.08239262773674483,2.4191004943847787,37.89734967529612,-10.868642229706303,0.6163143806250803,7,0.48712539672852273,-0.8660049438476491,-2.4331750869750906,-5.2353858947753835,-1.6237564086913991,2,-0.02041558537968091,1.5683129559492766,53.70206832885742,-1.0120494025504656,55.03059387207031,4.317096691847363,55.7686653137207,-0.02041558537968091
2748,2007-07-12,55.1191635131836,55.27661895751953,54.036659240722656,54.73536682128906,5629895.0,0.011924101970075762,2.5492951594763107,0.36111021380912545,47.48110154878452,52.49496888024808,0.14350396445752978,0.11912621640938426,-2.8245701284698015,-7.016063081424257,23.53525430530505,1.239959716796875,0.813543826405926,-0.07085533142089417,-1.2828608245971083,1.14115016175532,-0.6768580780089977,0.5351474151672093,1.6907097106933549,60.54797808427516,11.391276898707446,0.6060027465881062,7,-0.16237640380860086,-1.5155067443847727,-3.082676887512214,-5.791399002075202,-1.9681892395019602,3,-0.06034635374601083,-1.3518500572478804,54.46966171264648,1.5683129559492766,53.70206832885742,-1.0120494025504656,55.03059387207031,-0.06034635374601083
2749,2007-07-13,55.49311828613281,55.89659881591797,54.81409454345703,55.69977951049805,5462593.0,0.006784478375833292,2.606545292790646,-0.5384653612960839,51.10836562436294,50.7613148794247,-0.20753638646372252,-0.2784031771305351,-3.11948748751999,-7.278055844507797,22.694305915579193,1.0825042724609375,0.7081610325127343,0.3090040206909208,-0.8954890903922035,1.513497131774045,-0.29324253485064133,0.911250576232483,1.23944373425293,70.95890323670052,20.227958033145967,0.6022465555415609,7,-0.5363311767578125,-1.8894615173339844,-3.493535041809082,-5.929170608520508,-1.68280029296875,4,-0.07483590643085125,2.5492951594763107,55.1191635131836,-1.3518500572478804,54.46966171264648,1.5683129559492766,53.70206832885742,-0.07483590643085125
2750,2007-07-16,56.24103164672852,56.2803955078125,55.51280212402344,55.71946334838867,4747930.0,0.013477587558502924,1.557382882997382,-2.523784033225692,62.38881954904252,50.495541754629095,-0.8608486516267533,-0.9919159035379366,-3.772649839144158,-7.910564127441226,21.600349166461623,0.7872772216796875,0.5114413145209937,1.0027921676635785,-0.29084784135567077,2.2964321766828277,0.3559721631539574,1.6496121721731996,0.4157653942358337,98.82005731052216,41.187996364982766,0.6468200045096238,7,-1.2842445373535227,-2.017395019531257,-4.352159500122077,-6.5343894958496165,-0.37395477294922586,0,-0.07051620711282847,2.606545292790646,55.49311828613281,2.5492951594763107,55.1191635131836,-1.3518500572478804,54.46966171264648,-0.07051620711282847
2751,2007-07-17,55.96548461914063,56.18198776245117,55.48328018188477,55.97532653808594,5308569.0,-0.004899394970538706,2.3022987469575074,-0.018869856501309935,60.098522402651966,50.24129620666343,-0.5747800174881448,-0.7395604188129639,-3.400110378433972,-7.516585822594195,20.4381421250812,0.75775146484375,0.37543461170317727,0.7178962707519574,-0.5947462602536362,2.030538801757551,0.0615750052491606,1.3742175362547542,0.6170627419907646,89.0410813422793,26.674402099451818,0.656321265502797,7,-1.008697509765632,-1.5499496459961009,-4.076612472534187,-6.249002456665046,0.009841918945305395,1,-0.08106207504647267,1.557382882997382,56.24103164672852,2.606545292790646,55.49311828613281,2.5492951594763107,55.1191635131836,-0.08106207504647267
2752,2007-07-18,54.74520874023438,55.36518859863281,54.74520874023438,55.15852737426758,5233803.0,-0.02180407955386321,-2.0000092294345815,41.995736434138124,47.479483267826176,49.96993042165161,0.4489552525677567,0.42826728758740984,-2.0594897515357857,-6.185500611905994,18.881767966598133,1.22027587890625,0.24341821280793852,-0.45514316558837464,-1.7687546001745176,0.8584682689977683,-1.1119488828814497,0.20166255170470038,1.7645739346607172,31.579001057496125,-29.315770891521307,0.656805717293072,7,-0.004922866821296168,-0.0934906005859446,-2.856336593627937,-4.930316925048835,0.7183876037597585,2,-0.008988004287886042,2.3022987469575074,55.96548461914063,1.557382882997382,56.24103164672852,2.606545292790646,55.49311828613281,-0.008988004287886042
2753,2007-07-19,55.31598281860352,55.38486862182617,54.892822265625,55.19789123535156,4096080.0,0.010426009718539131,2.8461676084266396,-0.28571560420495246,50.60639098531644,49.47264468341866,-0.18613231549651488,-0.13386908692098132,-2.5065158684759865,-6.642592667955988,18.277894294063902,0.6396598815917898,0.11063234929738996,0.10578994750976989,-1.2082094369369614,1.4197893319565011,-0.5512097447135957,0.7627896397331355,1.1224904637800037,37.179455322532725,-21.732988307918554,0.6569996922233657,7,-0.5756969451904368,-0.35919570922852273,-3.4271106719970774,-5.387920379638679,0.5904579162597585,3,-0.04465395693589169,-2.0000092294345815,54.74520874023438,2.3022987469575074,55.96548461914063,1.557382882997382,56.24103164672852,-0.04465395693589169
2754,2007-07-20,54.12522888183594,55.6407356262207,53.98745346069336,55.2569351196289,5755466.0,-0.021526399353192338,-1.3496519419686424,-9.58329295474304,45.31095022347396,49.630454495434684,0.8347692388864516,0.9988108751342679,-1.1858503765042059,-5.3511548722115165,17.24140058495693,1.6532821655273438,-0.09476287901108549,-1.015585327148436,-2.4065811717792727,0.3754105174824005,-1.7110832494638544,-0.3200874048330178,2.2433611958862443,6.008674371673702,-48.751421536889964,0.6954979223154194,7,0.4871253967285156,0.8315582275390625,-1.9460487365722656,-3.5132198333740234,1.2497978210449219,4,-0.01800000902132448,2.8461676084266396,55.31598281860352,-2.0000092294345815,54.74520874023438,2.3022987469575074,55.96548461914063,-0.01800000902132448
2755,2007-07-23,54.32204818725586,54.42045593261719,53.56429290771485,54.05633926391602,4421631.0,0.0036363690184038067,2.7021311691738936,-0.23478612599857948,43.87031376474891,50.44967490451794,0.5887906869090074,0.7628207412401125,-1.2471581313152882,-5.431610326607441,16.38829968012171,0.8561630249023366,-0.15556311790248145,-0.7690692901611342,-2.204040648241545,0.6659020679192764,-1.4865549692013431,-0.051583611120925354,1.9780563498982104,28.94742594500522,-20.683544893863953,0.7174856790402057,7,0.5215682983398438,0.6347389221191406,-1.788595199584961,-3.2671985626220703,0.8955230712890625,0,-0.009420303747159742,-1.3496519419686424,54.12522888183594,2.8461676084266396,55.31598281860352,-2.0000092294345815,54.74520874023438,-0.009420303747159742
2756,2007-07-24,53.02304077148438,54.00713729858398,53.01319885253906,53.80047607421875,4889860.0,-0.023913078742789917,-1.4938265696783894,-2.925890831825934,33.97495256223621,49.14654443649373,1.9906911468698425,2.06541485640561,0.19124004463424882,-4.0109835657625865,16.080070254615762,1.3088493347167969,-0.3106246628549627,-2.0031263351440387,-3.6815987589595736,-0.32465391132850385,-2.842362547051806,-1.1638901232362713,3.209947935912936,0.3745682665186584,-41.48548868737668,0.8392362119077662,7,1.6237564086913991,1.933746337890618,-0.15007400512696023,-1.6286773681640696,1.8993034362792898,1,0.05363774051646675,2.7021311691738936,54.32204818725586,-1.3496519419686424,54.12522888183594,2.8461676084266396,55.31598281860352,0.05363774051646675
2757,2007-07-25,52.09799194335938,53.34779357910156,51.9602165222168,52.649085998535156,7390752.0,-0.017446167075021668,-2.3571296723580986,0.7088616290480837,33.2391498594001,47.564105359895464,2.8429008219004075,2.96499134187939,1.228134841498985,-2.9488183289358787,16.33511388879562,1.3875770568847656,-0.36192458316835996,-2.815496253967275,-4.930466899090554,-0.7005256088439964,-3.8729815765289146,-1.7580109314056358,4.06922325087632,3.743369270728801,-36.95012368534814,1.0574853225616405,7,2.0223140716552663,2.366746902465813,0.8610830307006765,-0.7036285400390696,3.808448791503899,2,0.07442387796715799,-1.4938265696783894,53.02304077148438,2.7021311691738936,54.32204818725586,-1.3496519419686424,54.12522888183594,0.07442387796715799
2758,2007-07-26,50.50375747680664,52.25544738769531,50.48407745361328,52.25544738769531,9806417.0,-0.030600689337239362,1.0224697568571086,3.178567967549499,27.837605563962725,44.978465353184326,4.150007640435639,4.418379445868666,2.936079564265384,-1.2261314924762772,16.568285428152652,1.7713699340820312,-0.2803304226256458,-4.176500129699704,-7.061673094534072,-1.2913271648653364,-5.619086612116888,-2.7339136472825203,5.4951777705483025,0.38164296594064007,-38.05940364563734,1.442586482417183,7,2.87847900390625,3.222911834716797,2.455317497253418,1.3629722595214844,6.495025634765618,3,0.09820732387021414,-2.3571296723580986,52.09799194335938,-1.4938265696783894,53.02304077148438,2.7021311691738936,54.32204818725586,0.09820732387021414
2759,2007-07-27,49.529502868652344,50.51359939575195,48.71270370483398,49.65743637084961,12395877.0,-0.019290735122069136,-1.0446927616263249,0.07303433181981511,27.294872949485267,41.07913795323353,4.681691539190247,5.212680606058001,4.01760585924044,-0.11992910625612296,17.025466620375454,1.8008956909179759,-0.36987831131491333,-4.866843223571777,-8.542652862505513,-1.191033584638042,-6.7047480430386415,-3.028938404104913,6.138540911078103,14.310347247424172,-26.3338432752719,1.8379048194668661,7,2.9178428649902344,3.3114795684814453,3.778925895690918,2.3372268676757812,7.420078277587898,4,0.1287502901679023,1.0224697568571086,50.50375747680664,-2.3571296723580986,52.09799194335938,-1.4938265696783894,53.02304077148438,0.1287502901679023
2760,2007-07-30,50.6808967590332,51.30087661743164,49.27363967895508,49.529502868652344,8151134.0,0.023246627236179762,-1.4378717225908706,-8.999940364373677,37.34542533119949,38.55101605640547,2.971091691591276,3.917222659448342,2.9348246800154882,-1.1439108709393224,17.282122344494216,2.0272369384765625,-0.513693286564255,-3.496488189697267,-7.511855438426096,0.518879059031562,-5.504171814061685,-1.488804565332849,4.430719814705526,37.174761366780544,-5.971902365631735,2.0076836243644163,7,1.4958229064941406,2.160085678100586,2.7234811782836914,1.1858329772949219,6.94770812988282,0,0.09262128817819293,-1.0446927616263249,49.529502868652344,1.0224697568571086,50.50375747680664,-2.3571296723580986,52.09799194335938,0.09262128817819293
2761,2007-07-31,51.43864822387695,51.70435333251953,51.00564575195313,51.42880630493164,6708204.0,0.014951421803890863,1.5818192069689487,0.008547829745784892,37.29372504519216,37.41926514277947,1.6803908206980651,2.9919971971233963,2.1918208145996942,-1.76430785623279,17.209344725168165,1.0234565734863281,-0.7251395415550448,-2.535029029846193,-6.6765385560981585,1.6064804964057728,-4.605783792972176,-0.46427426672021,3.161055320349398,58.81103911655471,14.38072254655134,2.070754763125983,7,0.7380714416503906,1.402334213256836,2.1551685333251953,0.4280815124511719,4.733497619628906,1,0.07346466451102929,-1.4378717225908706,50.6808967590332,-1.0446927616263249,49.529502868652344,1.0224697568571086,50.50375747680664,0.07346466451102929
2762,2007-08-01,50.82851028442383,51.5468978881836,50.14948272705078,50.28725814819336,5763662.0,-0.01186146915831876,-2.421670091537473,54.99457364341085,31.95364551862717,35.34673786870288,1.8735408974371595,3.3425768767307176,2.805796250720263,-1.0439529073625593,16.910395583570427,1.3974151611328196,-1.1486019134539447,-2.8715885162353487,-7.088234867936777,1.3450578354660792,-4.979911692086063,-0.7632653403846348,3.300233272651134,59.72225960984557,16.614804706077955,2.1083231758507135,8,1.3482093811035156,2.012472152709961,3.5673437118530273,1.0382194519042969,5.009040832519531,2,0.08054207964057492,1.5818192069689487,51.43864822387695,-1.4378717225908706,50.6808967590332,-1.0446927616263249,49.529502868652344,0.08054207964057492
2763,2007-08-02,51.67483139038086,51.99958038330078,51.11389541625977,51.56658172607422,4481728.0,0.01665051958480057,1.3376778980965283,0.19999859041765924,34.55414715503336,34.151537527765036,0.5100422784896566,2.3051949194476578,2.0008270035371964,-1.7721311572375669,16.112672128422744,1.1710700988769531,-1.5529509260186884,-1.8289403915405273,-6.038490658673304,2.380609875592249,-3.933715525106912,0.27583474202585734,2.0206289785148215,90.11983032258442,48.44783122713281,2.104775133566387,8,-0.10825157165527344,1.1661510467529297,2.6176929473876953,0.32967185974121094,2.361827850341797,3,0.08188917565138154,-2.421670091537473,50.82851028442383,1.5818192069689487,51.43864822387695,-1.4378717225908706,50.6808967590332,0.08188917565138154
2764,2007-08-03,50.89739608764648,51.80276489257813,50.69073486328125,51.80276489257813,4359380.0,-0.015044757415098253,1.4565238458394374,-8.363710046869075,28.435265864096763,32.43653220547036,0.8732948520501012,2.8448311415317775,2.809846715576249,-0.8970016964986129,15.949352306990699,1.112030029296882,-1.7924548898117436,-2.3628122329712014,-6.584273123789991,1.8586486578475885,-4.473542678380596,-0.25208178756180644,2.39944374812427,59.56682792486284,24.085840798926704,2.1107304454093945,8,0.4625244140625,1.9435863494873118,3.3951282501220774,1.107107162475593,2.9030799865722727,4,0.11987621161245765,1.3376778980965283,51.67483139038086,-2.421670091537473,50.82851028442383,1.5818192069689487,51.43864822387695,0.11987621161245765
2765,2007-08-06,51.39928436279297,51.64530944824219,50.48407745361328,50.88755416870117,5116514.0,0.00986078490699649,1.3137172934045263,-0.5652173913043389,31.903276272558884,32.20634595106177,-0.09698675421336134,2.1681053754077837,2.3485640555362295,-1.2844007410759488,15.402591871558716,1.1612319946289062,-2.127996760060327,-1.6793584823608398,-5.892569029370037,2.5338520646483573,-3.7859637558654384,0.42724679114375874,1.530824582502838,67.55327922934812,37.24254258638722,2.106605273504598,8,-0.3690357208251953,1.4416980743408203,2.8563365936279297,0.6052188873291016,2.8538742065429688,0,0.10798393114331062,1.4565238458394374,50.89739608764648,1.3376778980965283,51.67483139038086,-2.421670091537473,50.82851028442383,0.10798393114331062
2766,2007-08-07,50.43487167358398,52.55067443847656,50.02154922485352,52.30465316772461,7836946.0,-0.01876315402373796,1.1416711621641642,-3.653842426591738,32.56369050797166,32.13129491201416,0.5159421807359195,3.0305770146015334,3.3428957169575213,-0.18951736692430643,16.20690903915416,2.5291252136230398,-2.3657570162913117,-2.4804113388061566,-6.84257081762231,1.8817481400099965,-4.661491078214233,-0.2993315993980801,2.157844852474881,16.342506353742724,-13.237417256180162,2.1810797394080756,8,0.19681739807129617,2.406110763549812,3.820749282836921,1.569631576538093,3.8182868957519602,1,0.1426341135928748,1.3137172934045263,51.39928436279297,1.4565238458394374,50.89739608764648,1.3376778980965283,51.67483139038086,0.1426341135928748
2767,2007-08-08,53.35763168334961,53.61349868774414,51.10405731201172,51.320556640625,9950308.0,0.05795117371730063,-1.0318757094430244,-1.0894722453442973,43.344474060859994,33.8542803005583,-2.4689878037761446,0.021328434875627522,0.4868550055602867,-2.985327775176515,16.78103221904339,3.1786270141601634,-2.557926695486664,0.4979501724243178,-3.80878424625822,4.804684591106856,-1.6554170369169512,2.651317381765587,-4.644927978515632,92.87665355434532,61.60358709018233,2.1533672093412677,8,-2.194530487060547,-0.5166492462158203,0.7798976898193359,-1.353128433227539,1.5450325012207031,2,0.05274810877774638,1.1416711621641642,50.43487167358398,1.3137172934045263,51.39928436279297,1.4565238458394374,50.89739608764648,0.05274810877774638
2768,2007-08-09,51.79292297363281,53.25922393798828,51.68467330932617,53.03288269042969,8295465.0,-0.029324928044080822,-1.1621625868905872,-0.6086961406872944,42.270054997155334,35.518189416966095,-0.7846994814933055,1.395620817979328,2.066578881806663,-1.3077645766647095,16.983083860929444,1.6729583740234375,-2.578906688898847,-0.9004465103149428,-5.0952387071395435,3.294345686509658,-2.9978426087272396,1.196949588097354,-2.9822033691406347,49.31510777308594,14.232981703747456,2.0973960984123003,8,-0.3493537902832031,1.0480594635009766,2.4282541275024414,0.5166492462158203,3.4246482849121094,3,0.07809229352376224,-1.0318757094430244,53.35763168334961,1.1416711621641642,50.43487167358398,1.3137172934045263,51.39928436279297,0.07809229352376224
2769,2007-08-10,51.34024047851562,52.25544738769531,50.97612380981445,51.01548767089844,10835027.0,-0.008740238417276669,-5.341438971352936,-0.26190593389283473,40.2822302224638,35.844501071551015,-0.05381114345999549,1.6034369115641809,2.502676723513275,-0.7452855503336053,16.960863450766194,1.2793235778808594,-2.5359140247400376,-1.1454851150512795,-5.164188297470183,2.873218067367624,-3.154836706260731,0.8638664761581722,-2.433465292358399,36.712411109505965,0.8189970290368223,2.00935159120945,8,0.47728347778321023,1.284240722656257,3.119579315185554,1.136627197265632,4.330017089843764,4,0.05252057133108701,-1.1621625868905872,51.79292297363281,-1.0318757094430244,53.35763168334961,1.1416711621641642,50.43487167358398,0.05252057133108701
2770,2007-08-13,52.27512741088867,52.33417510986328,51.46817016601562,52.04878616333008,5375849.0,0.018209632905094697,4.028529659327557,0.6969647136212153,47.50327974610651,36.97889603831927,-0.8255947623020603,0.3754498462132574,1.5569679127528957,-1.5705816210010966,16.688275539755754,0.9939346313476634,-2.235051422731459,-0.01230297088623189,-3.6212973123983474,3.5966913706258836,-1.8168001416422896,1.7921941998698259,-3.2742177546997127,62.739696349223806,21.429991786496075,1.8044971707560575,8,-0.45760345458984375,0.3493537902832031,2.1846923828125,0.20174026489257812,4.349700927734375,0,0.029179243339584104,-5.341438971352936,51.34024047851562,-1.1621625868905872,51.79292297363281,-1.0318757094430244,53.35763168334961,0.029179243339584104
2771,2007-08-14,51.42880630493164,52.21608352661133,51.251670837402344,51.61578369140625,4528369.0,-0.016189747359290907,-2.563660711139303,-0.826086223750295,47.754288375575065,38.73452302242459,0.021437872783018008,0.9111847773926769,2.377016495220161,-0.6140786808401373,16.473070883875167,1.0234565734863281,-1.843602790917842,-0.6317901611328125,-3.8122591954624596,2.5486788731968346,-2.222024678297636,0.9584443560320111,-2.3356448681115793,17.164131610768155,-27.70373738255478,1.5902345171648224,8,0.3887176513671875,1.0677433013916016,3.0310134887695312,1.0480613708496094,6.170276641845703,1,0.05491770988535394,4.028529659327557,52.27512741088867,-5.341438971352936,51.34024047851562,-1.1621625868905872,51.79292297363281,0.05491770988535394
2772,2007-08-15,54.25315856933594,55.18804931640625,50.82851028442383,50.88755416870117,14024181.0,0.05491770988535394,-1.5028267827675206,-18.00006120575334,61.62294555060175,41.74216728859886,-2.532344165402094,-2.0574049634153795,-0.39215680824219135,-3.325634592261771,16.711684632153712,4.359539031982422,-1.598903200155,2.2171646118164077,-0.8824499794245497,5.316779203057365,0.6673573161959325,3.766971907436883,-5.069590387497392,78.55528439562593,26.901068791142663,1.5498072956204774,8,-1.6483592987060547,-1.7566089630126953,0.027063369750976562,-1.7762908935546875,2.7751502990722656,2,0.0,-2.563660711139303,51.42880630493164,4.028529659327557,52.27512741088867,-5.341438971352936,51.34024047851562,0.0
2773,2007-08-16,52.84590530395508,53.77095413208008,51.68467330932617,53.19033813476562,14125883.0,-0.02593864214527486,1.771242028776213,-0.10233907191991383,60.01189854041344,45.250682030411824,-1.052149418082628,-0.8903401041235242,1.094717123338114,-1.8220508814945546,16.949709821950293,2.5684852600097656,-1.4278383155042036,0.9334152221679659,-1.7899231212875861,3.656753565623518,-0.4282539495598101,2.295084393895742,-3.422157876733827,46.275420514216066,-9.68521764286897,1.3616691717277747,8,-0.2411060333251953,-0.34935569763183594,1.434316635131836,-0.3690376281738281,1.7713699340820312,3,0.03891992896678231,-1.5028267827675206,54.25315856933594,-2.563660711139303,51.42880630493164,4.028529659327557,52.27512741088867,0.03891992896678231
2774,2007-08-17,53.15097427368164,54.54838943481445,51.45832824707031,52.60972213745117,13633343.0,0.005772802414338196,-1.1730083106654434,-1.5714301536144568,57.8584899935677,48.134594666079465,-1.1219117619982057,-1.340888178603457,0.872551901467304,-2.0197094594525495,18.100736572247214,3.0900611877441406,-1.1089719709294954,1.2871969223022433,-1.3009903004749148,3.8753841450794013,-0.006896689086339336,2.581290533690826,-3.496654770892988,53.27315507946522,-4.854591027586814,1.2940936113885795,8,-0.5461750030517578,-0.6544246673583984,1.1292476654052734,-0.6741065979003906,2.4995994567871094,4,0.038881638824193265,1.771242028776213,52.84590530395508,-1.5028267827675206,54.25315856933594,-2.563660711139303,51.42880630493164,0.038881638824193265
2775,2007-08-20,53.81031799316406,54.026817321777344,53.07224655151367,53.6331787109375,4438945.0,0.012405110696322774,2.129032661431501,0.32727682787590034,57.59295250940813,50.915623777350184,-1.5681965895984646,-2.150808179902363,0.2655091336400943,-2.570018074596234,19.34207003034982,0.9545707702636719,-0.8472573634378122,1.9721271514892607,-0.5221491934640312,4.4664034964425525,0.7249889790126147,3.2192653239659066,-3.9346492978307026,68.39731647922214,9.928206568124864,1.2471381724766473,8,-0.8020381927490234,-1.3137683868408203,0.46990394592285156,-1.3334503173828125,1.338367462158196,0,0.03456473859588782,-1.1730083106654434,53.15097427368164,1.771242028776213,52.84590530395508,-1.5028267827675206,54.25315856933594,0.03456473859588782
2776,2007-08-21,55.8670768737793,57.0775146484375,53.78079223632813,54.026817321777344,11212412.0,0.03822238851806303,-1.8270022456620234,10.388771642691015,64.76356477892261,53.29552274602381,-3.0992856880174386,-4.198851652930266,-1.7228538084392397,-4.515831320257135,20.737961418720378,3.296722412109368,-0.356501211030114,3.8866842269897433,0.8439934150973514,6.929375038882135,2.365338821043551,5.408029632935936,-5.778912953603019,80.6299099160694,21.397327133556793,1.5213454059461957,8,-1.9140644073486328,-2.9719676971435547,-1.276865005493164,-3.390209197998047,-0.5215721130371094,1,0.013563470781829956,2.129032661431501,53.81031799316406,-1.1730083106654434,53.15097427368164,1.771242028776213,52.84590530395508,0.013563470781829956
2777,2007-08-22,55.97532653808594,56.58546447753906,55.49311828613281,55.60137176513672,5484468.0,0.0019376289285943926,-2.6999728657630535,0.2032076250018138,63.170595787882334,55.617805056104594,-3.125886443112698,-4.217985625530915,-1.7876404036092381,-4.526621314548677,21.501289478851877,1.09234619140625,0.08644534105776813,3.8010671615600558,0.2716620808438748,7.330472242276237,2.036364621201969,5.565769701918143,-5.467801574213986,80.38527232192561,24.02452749740999,1.7647025403580898,8,-2.0223140716552734,-3.0802173614501953,-1.2891654968261719,-3.4984588623046875,-0.747913360595696,2,0.029008431198460194,-1.8270022456620234,55.8670768737793,2.129032661431501,53.81031799316406,-1.1730083106654434,53.15097427368164,0.029008431198460194
2778,2007-08-23,55.46359634399414,56.77244186401367,55.46359634399414,56.60514831542969,3666924.0,-0.009142067152455358,-1.293098435761284,-3.05264714883199,64.21569628767864,58.27707906335068,-2.2783020645419896,-3.494805226278878,-1.277153816122393,-3.9217746738505355,21.496022688542105,1.3088455200195312,0.6122703257179722,3.0413450241088853,-0.6853294373250591,6.76801948554283,1.178007793391913,4.9046822548258575,-4.5618719990482575,71.27843447139107,14.690250457998765,1.8633372307169707,8,-1.5105838775634766,-2.5684871673583984,-0.7675943374633789,-2.9867286682128906,-0.5314102172851634,3,0.02821152300888441,-2.6999728657630535,55.97532653808594,-1.8270022456620234,55.8670768737793,2.129032661431501,53.81031799316406,0.02821152300888441
2779,2007-08-24,55.90644073486328,56.11309814453125,55.10932159423828,55.3553466796875,2858647.0,0.007984415365396513,1.0816410483596637,-0.4827586206896552,64.08365485292741,60.11934296410856,-2.2409777868476723,-3.621063816342925,-1.7459432146917209,-4.263896757424682,20.581662129224757,1.0037765502929688,0.8127765367012998,3.1653425216674833,-0.6101129063362123,6.940797949671179,1.2776148076656355,5.053070235669331,-4.634168971707901,70.76165976320935,14.9176989015791,1.8877277140018471,8,-1.9534282684326172,-3.011331558227539,-1.0579042434692383,-3.4295730590820312,-0.314910888671875,4,-0.02305933770565094,-1.293098435761284,55.46359634399414,-2.6999728657630535,55.97532653808594,-1.8270022456620234,55.8670768737793,-0.02305933770565094
2780,2007-08-27,55.37502670288086,56.46737289428711,55.2569351196289,56.339439392089844,2002026.0,-0.009505416996632987,-1.0163950573350287,-1.7499965389780294,65.86599483087636,62.13175479247537,-1.3673969440467388,-2.866935261032438,-1.23259065518468,-3.642313118033691,20.31805358664825,1.2104377746582102,1.1621580831826606,2.399221992492677,-1.4203456044882472,6.218789589473602,0.48943819400221855,4.309005790983136,-3.7544403666085486,48.35816508835743,-11.966826389170699,1.9097837984904609,8,-1.4220142364501953,-2.479917526245117,-0.5904560089111328,-2.8981590270996094,-0.4920463562011719,0,0.004976016157361984,1.0816410483596637,55.90644073486328,-1.293098435761284,55.46359634399414,-2.6999728657630535,55.97532653808594,0.004976016157361984
2781,2007-08-28,55.21757125854492,55.55216598510742,54.87313842773438,55.20773315429688,2726159.0,-0.0028434378042069275,-1.0000000000000209,-0.010201135217444129,57.26364678653067,61.64738826313414,-0.6883767727558237,-2.5421963062045876,-1.1153855795385184,-3.40144490983603,20.247016316392862,0.6790275573730398,1.6156794531237537,2.0528203964233427,-1.8200776945584636,5.925718487405149,0.11637135093243955,3.989269441914246,-3.269569223542703,18.13469213140998,-36.499987688284136,1.936449045490903,8,-0.9496498107910156,-2.3224620819091797,-0.3173694610595703,-2.740703582763672,-0.5510902404785156,1,-0.0012475341028694853,-1.0163950573350287,55.37502670288086,1.0816410483596637,55.90644073486328,-1.293098435761284,55.46359634399414,-0.0012475341028694853
2782,2007-08-29,54.92234420776367,55.591529846191406,54.28268432617188,54.61727523803711,3443528.0,-0.005346614203636579,-1.686875964196521,31.008918185365552,63.56655501757753,62.04235009393015,-0.3221172918435258,-2.028548782828608,-0.8618140358780977,-3.0331029326008903,19.604491861804096,1.3088455200195241,1.885462703915536,1.5529016494750962,-2.2318323321949833,5.337635631145176,-0.33946534135994,3.4452686403101325,-2.666571415955339,25.69165357949954,-28.392513373789473,1.8923669908350382,8,-0.6544227600097656,-2.0272350311279297,-0.12055206298828125,-2.445476531982422,-0.5215721130371094,2,0.007704706692375662,-1.0000000000000209,55.21757125854492,-1.0163950573350287,55.37502670288086,1.0816410483596637,55.90644073486328,0.007704706692375662
2783,2007-08-30,55.90644073486328,55.94580459594727,54.892822265625,55.20773315429688,2946647.0,0.017917962921919495,1.7088616290480552,2.2903266143149867,68.92332918506828,63.27177667076355,-0.9235418768858281,-2.8241655008645665,-1.8585890590898586,-3.9459478022741195,19.35197817208345,1.0529823303222727,2.269895235844693,2.325417709350589,-1.5328428910364238,6.183678309737601,0.3962874091570825,4.254548009544095,-3.361363431657196,74.32438803358801,17.297480895545363,1.9291303001935067,8,-0.8315601348876953,-3.011331558227539,-1.6139183044433594,-3.257356643676758,-1.5843925476074219,3,-0.012145784071522892,-1.686875964196521,54.92234420776367,-1.0000000000000209,55.21757125854492,-1.0163950573350287,55.37502670288086,-0.012145784071522892
2784,2007-08-31,56.99878311157226,57.0775146484375,55.8670768737793,56.37880325317383,4234292.0,0.019538757294341513,2.1138948587354394,0.8873237898690765,69.32367345766785,64.57519010945907,-1.5786892362732274,-3.6216543946455815,-2.963868311659205,-4.947706965308981,19.072801634383328,1.2104377746582031,2.218800820001995,3.1126907348632713,-0.816343293222161,7.041724762948704,1.1481737208205587,5.077207748905984,-4.181759567652286,97.1829582555331,39.19002440637344,1.964517014042715,8,-1.569629669189446,-4.103673934936516,-3.4443302154540945,-4.349699020385735,-2.263416290283196,4,-0.03625686149856955,1.7088616290480552,55.90644073486328,-1.686875964196521,54.92234420776367,-1.0000000000000209,55.21757125854492,-0.03625686149856955
2785,2007-09-03,56.94958114624024,57.58924102783203,56.71339797973633,57.52035522460938,1954867.0,-0.0008632108028641117,1.4722274565120743,-0.9206332603184866,74.16022388687604,65.61926334367612,-1.1592618618217827,-3.304754499918829,-2.922096638440017,-4.795346230794877,18.75856221664151,0.8758430480957031,2.3138056342657336,2.7859739303588924,-1.1872966168047867,6.7592444775225715,0.7993386567770528,4.772609203940732,-3.876928136049216,80.65480379421194,16.774505594309467,1.986635273581841,9,-1.0136184692382884,-3.518140792846687,-4.305417060852058,-4.221769332885749,-2.381511688232429,0,-0.023846554666688613,2.1138948587354394,56.99878311157226,1.7088616290480552,55.90644073486328,-1.686875964196521,54.92234420776367,-0.023846554666688613
2786,2007-09-04,57.62860488891602,57.766380310058594,56.20166778564453,56.78228378295898,3659909.0,0.011923243841462483,1.7894672415434625,-1.4827602339181536,68.18665194502081,66.17660291669151,-1.7457161042417724,-3.6018790520375745,-3.568771168317376,-5.383499932862257,19.016179686712174,1.5647125244140625,2.4801817245532902,3.105311012268075,-0.7473141964797776,6.9579362210159275,1.1789984078941487,5.031623616642001,-4.194624837313718,96.04513649354509,32.61574775746713,1.9263126043739265,9,-1.6040725708007884,-3.734640121459968,-5.119753837585456,-4.9007930755615305,-3.0408515930175852,1,-0.047643432415703235,1.4722274565120743,56.94958114624024,2.1138948587354394,56.99878311157226,1.7088616290480552,55.90644073486328,-0.047643432415703235
2787,2007-09-05,56.17214584350586,57.441627502441406,56.17214584350586,57.10703659057617,3662287.0,-0.025273196327025627,-1.7157861234882241,-1.1046525254892583,67.82700999919041,66.57785999574838,-0.2887693909732221,-2.0277143728584406,-2.0971718468166074,-3.8507885167908427,20.062936531866093,1.4564590454101634,2.591466857982468,1.5081262588500977,-2.37074483865311,5.386997356353305,-0.4313092899015061,3.4475618076017014,-2.304925766057927,44.520540671139514,-20.20796992406008,1.9394355487516035,9,-0.147613525390625,-2.2781810760498047,-3.663294792175293,-3.3311634063720703,-0.3542747497558594,2,-0.02680447404722963,1.7894672415434625,57.62860488891602,1.4722274565120743,56.94958114624024,2.1138948587354394,56.99878311157226,-0.02680447404722963
2788,2007-09-06,55.83755111694336,56.44769287109375,55.01091384887695,56.38864517211914,4466999.0,-0.005956595062162506,3.294087468077344,0.5894742855277546,64.35330150187217,66.60782073452002,0.11672403947766696,-1.4488532687623064,-1.7773446114213058,-3.444098438189421,20.83308572829666,1.4367790222167969,2.3809684080182834,0.9713001251220703,-2.6931183861988615,4.635718636443002,-0.8609091305383956,2.803509380782536,-1.5804150162343618,29.999903091250662,-34.68317223630601,1.8322092556604672,9,0.186981201171875,-1.9435863494873047,-3.328700065612793,-2.9965686798095703,0.9053688049316406,3,-0.025731411809369664,-1.7157861234882241,56.17214584350586,1.7894672415434625,57.62860488891602,1.4722274565120743,56.94958114624024,-0.025731411809369664
2789,2007-09-07,54.036659240722656,56.26071548461914,53.82999801635742,55.57184600830078,4632586.0,-0.032252343453404775,-1.494950958319466,2.7857073636703444,51.07778570567044,64.96468638727491,1.8154042500920298,0.5949063226297753,-0.013720230037129966,-1.5676522809733342,20.930576950854558,2.4307174682617188,2.1534381464952475,-0.9644126892089844,-4.2627300592923305,2.3339046808743618,-2.613571374250661,0.6847459958326922,3.7297210693359375,5.250029314884499,-56.527509711570545,1.649158685041674,9,1.7615299224853516,-0.14269447326660156,-1.8328781127929688,-1.1956768035888672,2.8538742065429616,4,0.005281395085174445,3.294087468077344,55.83755111694336,-1.7157861234882241,56.17214584350586,1.7894672415434625,57.62860488891602,0.005281395085174445
2790,2007-09-10,53.80047607421875,54.7156867980957,53.67254257202149,54.37125015258789,3795061.0,-0.004370795119878812,-1.5238141385055108,0.3717945532253255,38.095225538217434,62.83486180412899,2.0168416232214668,1.0026293649830862,0.18644135077298074,-1.2560498038414352,21.057169439025795,1.0431442260742116,1.9294093201537947,-1.2768632888793974,-4.374199511511513,1.8204729337527183,-2.8255314001954517,0.27180482243665693,3.8871765899658186,3.125026207281962,-53.94344930792815,1.5486681113160568,9,1.918985366821289,0.09348869323730469,-1.7000246047973633,-0.9594936370849609,3.8182907104492188,0,0.017376997664121374,-1.494950958319466,54.036659240722656,3.294087468077344,55.83755111694336,-1.7157861234882241,56.17214584350586,0.017376997664121374
2791,2007-09-11,54.25315856933594,54.81409454345703,53.66270446777344,53.66270446777344,3159602.0,0.008414098315648877,-2.9000155054786023,-1.0344795321637428,40.458001391597804,60.26724473457569,1.5790216349601423,0.8141301887692478,-0.31233874951929863,-1.6384000959399287,21.081161210234136,1.1513900756835938,1.6736280094920488,-0.9653984069824233,-3.5826576274864266,1.65186081352158,-2.2740280172344214,0.3432312032695748,3.273889691162111,15.624930599158912,-36.903974258628054,1.3086296102520014,9,1.4613838195800781,-0.3591938018798828,-2.3175430297851562,-1.4121761322021484,3.6509933471679688,1,0.005804471057098359,-1.5238141385055108,53.80047607421875,-1.494950958319466,54.036659240722656,3.294087468077344,55.83755111694336,0.005804471057098359
2792,2007-09-12,54.25315856933594,54.75504684448242,53.71190643310547,54.25315856933594,3482683.0,0.0,1.0784315215821596,0.0,42.89016387785857,57.374670811552384,1.6473517676903242,0.8581267958018373,-0.38476696840881175,-1.5602829042552457,21.612246925337736,1.0431404113769531,1.4176659396437117,-0.9653984069824233,-3.5826576274864266,1.65186081352158,-2.2740280172344214,0.3432312032695748,3.0420290635986333,21.201312754428354,-27.759764233201647,1.3086296102520014,9,1.4613838195800781,0.04428672790527344,-2.5168228149414062,-1.4121761322021484,4.66461181640625,2,0.006167285654620214,-2.9000155054786023,54.25315856933594,-1.5238141385055108,53.80047607421875,-1.494950958319466,54.036659240722656,0.006167285654620214
2793,2007-09-13,54.90266418457031,55.04043579101562,53.82999801635742,54.30236434936523,4138931.0,0.011971756711718573,1.764051795101881,100.0,44.243791930012144,54.588017308479536,0.9392599081893209,0.3906370965728527,-1.078121923657747,-2.1346437666698677,22.24107619100648,1.210437774658196,1.3737250477517193,-0.4187307357788086,-2.7938879991637293,1.9564265276061121,-1.606309367471269,0.7688478959136518,2.174574458454593,47.7272693901943,1.460872094093169,1.1875786316924621,9,0.8118782043457031,-0.6052188873291016,-2.9006223678588867,-2.0616817474365234,4.369380950927734,3,0.01666962656134441,1.0784315215821596,54.25315856933594,-2.9000155054786023,54.25315856933594,-1.5238141385055108,53.80047607421875,0.01666962656134441
2794,2007-09-14,55.21757125854492,55.68009948730469,54.81409454345703,55.296302795410156,3594274.0,0.005735733932982878,1.0465070157171898,-0.13115368728751473,49.07407158156183,51.80066705233351,0.38567466232662184,0.25138104518541127,-1.439516364555388,-2.390824979379971,22.621472537860647,0.8660049438476562,1.2811015815928286,-0.20715351104736612,-2.353535021108371,1.9392279990136387,-1.2803442660778686,0.8660372439831363,1.6547953339648984,77.07299639972166,29.787674701816563,1.0731907550305007,9,0.49697113037109375,-0.9201259613037109,-3.0752954483032227,-2.376588821411133,2.01739501953125,4,0.027624334583423504,1.764051795101881,54.90266418457031,1.0784315215821596,54.25315856933594,-2.9000155054786023,54.25315856933594,0.027624334583423504
2795,2007-09-17,55.67025756835938,56.53625869750977,54.85345840454102,55.01091384887695,4062369.0,0.008198229286377812,-2.4545390473580646,-8.37458210184611,52.57272391038256,50.06578615959593,-0.29901223200138105,-0.05778123100568422,-1.9105943667223926,-2.7908276645596928,23.207384758909768,1.68280029296875,1.0314827171977896,0.1525358200073299,-1.8560791985826484,2.161150838597308,-0.8517716892876592,1.156843329302319,1.0095292966662583,69.86306643567846,18.110043781351493,1.0043075092949894,9,-0.11809158325196023,-1.3728122711181712,-3.4492549896240305,-2.829275131225593,2.4503936767578054,0,0.02191970959372358,1.0465070157171898,55.21757125854492,1.764051795101881,54.90266418457031,1.0784315215821596,54.25315856933594,0.02191970959372358
2796,2007-09-18,56.62482833862305,56.83148956298828,55.13884353637695,55.56200790405274,4300342.0,0.017146871811963837,1.293336296587262,1.611936844419474,59.00104633311472,49.08512353003196,-1.5767551041327508,-1.0041560494033348,-2.830014928802882,-3.679244037967564,22.466453964254075,1.6926460266113281,0.6974621127774512,1.0692190170288072,-0.9949599085968046,3.133397942654419,0.03712955421600128,2.101308479841613,-2.9621238708496094,93.37535767565849,36.74255002735787,1.0320894628128054,9,-1.3777313232421875,-2.327383041381836,-4.403825759887695,-3.783845901489258,1.0529823303222656,1,0.017553050052550256,-2.4545390473580646,55.67025756835938,1.0465070157171898,55.21757125854492,1.764051795101881,54.90266418457031,0.017553050052550256
2797,2007-09-19,57.599082946777344,57.766380310058594,56.95941925048828,57.42194747924805,5781782.0,0.017205431552536288,2.1538536083550137,0.16666547025971715,58.958334847534125,48.48568279066106,-2.6008160609658617,-1.950530345079578,-3.781819298902306,-4.573150755487397,21.866836132789615,1.1415519714355469,0.32112529319449834,1.9622858047485323,-0.2905139596146924,4.215085569111757,0.8358859225669164,3.088685686930148,-3.8730027770996074,95.7499716542026,39.64669631339374,1.1263998821816132,9,-1.8845405578613281,-3.301637649536133,-5.442046165466309,-4.758100509643555,0.02952194213867898,2,0.005296420604620655,1.293336296587262,56.62482833862305,-2.4545390473580646,55.67025756835938,1.0465070157171898,55.21757125854492,0.005296420604620655
2798,2007-09-20,57.0283088684082,58.44540405273438,56.80196762084961,57.599082946777344,4358742.0,-0.009909429962566385,-2.2115411136332432,-3.222246150533003,50.16539677275428,48.38430624255927,-2.060001086185885,-1.3244254531031885,-3.215703139660981,-3.929403183860039,21.279080579818952,1.6434364318847727,-0.00960229451861494,1.3132761001586886,-1.021389312632877,3.647941512950254,0.14594339376290577,2.4806088065544714,-3.140616693115234,60.97564306469189,9.652744908484017,1.1673327063957837,9,-0.9742546081542969,-2.0764427185058594,-4.477634429931641,-4.187326431274414,0.324748992919929,3,0.03313199277386758,2.1538536083550137,57.599082946777344,1.293336296587262,56.62482833862305,-2.4545390473580646,55.67025756835938,0.03313199277386758
2799,2007-09-21,54.61727523803711,57.17592239379883,54.61727523803711,56.70355606079102,22371054.0,-0.04227783846676059,-1.4528310166646554,3.6551779448621677,39.6686953018755,48.55913621629906,0.49400401451711673,1.0383098037210914,-0.8494954105196086,-1.4759597685658576,20.328721091777986,2.5586471557617188,-0.30874568331331176,-1.033299255371091,-3.416396952091823,1.349798441349641,-2.2248481037314534,0.15824959298927155,-0.45612035009765606,0.0,-45.64578158248992,1.1915488483603653,9,1.4367790222167969,0.3345909118652344,-2.066600799560547,-1.7762928009033203,2.253578186035149,4,0.08522523097635637,-2.2115411136332432,57.0283088684082,2.1538536083550137,57.599082946777344,1.293336296587262,56.62482833862305,0.08522523097635637
2800,2007-09-24,55.65057373046875,55.84739303588867,54.98139190673828,55.09948348999024,8807636.0,0.01891889494538579,-1.2000009690908475,-0.26414959791993076,41.504646870296874,48.67543015837674,-0.27855218346632427,0.028156655855866575,-1.940648170306659,-2.4577381422662157,19.169892488034833,1.2301177978515625,-0.5348997818596288,-0.013778114318846235,-2.3933517873011496,2.365795558663457,-1.203564950809998,1.1760087221723055,-1.232363892641601,26.992260251653878,-11.771136252290436,1.1897868364911506,9,0.4280815124511719,0.10825157165527344,-3.0998992919921875,-2.809591293334961,0.5510940551757812,0,0.02847037220642279,-1.4528310166646554,54.61727523803711,-2.2115411136332432,57.0283088684082,2.1538536083550137,57.599082946777344,0.02847037220642279
2801,2007-09-25,55.14868545532226,55.54232406616211,54.961708068847656,55.21757125854492,4969916.0,-0.009018564257347594,-1.6222348563158984,-0.12499913473853248,45.21177868106982,48.93338735873353,0.40647021469490596,0.5529706651031248,-1.4947559144527744,-1.9049967233141771,18.262480352466063,0.6888656616210938,-0.4877596544934164,-0.5122220993042035,-2.894716293465194,1.8702720948567872,-1.7034691963846953,0.6790249977762883,-0.5314102172851491,13.881722455234904,-23.155680585634922,1.191247097080494,9,0.9890155792236399,0.9053688049316477,-2.396270751953118,-2.3077030181884695,1.4761428833007884,1,0.05389005676667691,-1.2000009690908475,55.65057373046875,-1.4528310166646554,54.61727523803711,-2.2115411136332432,57.0283088684082,0.05389005676667691
2802,2007-09-26,55.34550476074219,55.72930145263672,55.23725509643555,55.2569351196289,3921023.0,0.0035688848028732068,-6.692449904580153,-1.2857459297817846,47.66791527134281,49.313845507770274,0.42565765043718784,0.41052688055359,-1.7070995407524663,-2.031703317631404,17.82636789329546,0.5806159973144602,-0.2618399492932326,-0.33656082153320455,-2.6988689320196357,2.0257472889532266,-1.5177148767764166,0.8445932337100075,-0.49854179382324304,19.02311959590279,-18.123555296008973,1.1811540552432143,9,1.1858348846435547,0.7085494995117188,-1.9214439392089844,-2.4503955841064453,-0.4723663330078054,2,0.04214083724207862,-1.6222348563158984,55.14868545532226,-1.2000009690908475,55.65057373046875,-1.4528310166646554,54.61727523803711,0.04214083724207862
2803,2007-09-27,55.22741317749024,56.044212341308594,55.02075576782226,55.69977951049805,4195139.0,-0.0021337158954906066,-1.311117428157928,-5.333275906623663,56.714756075997165,50.16281045159642,0.6645431013019589,0.5008162129796361,-1.6246251604657473,-1.846302270335606,17.254128600571857,1.0234565734863352,-0.07656492166432827,-0.4207010269164968,-2.788941938427193,1.9475398845941996,-1.604821482671845,0.7634194288388514,3.2179908752441406,23.846114853280415,-16.619169015416514,1.1841204557553489,9,1.3039264678955007,0.8266410827636648,-1.8033523559570384,-2.3323040008544993,0.5215721130371023,3,0.043478257866411685,-6.692449904580153,55.34550476074219,-1.6222348563158984,55.14868545532226,-1.2000009690908475,55.65057373046875,0.043478257866411685
2804,2007-09-28,54.93218612670898,55.424232482910156,54.026817321777344,55.10932159423828,4818350.0,-0.005345661398850288,2.463418093117581,0.374995962141055,56.3395872091507,50.58135081812622,1.022564660129575,0.6675039528269266,-1.3307927948802742,-1.4761568940798284,15.829728626196404,1.3974151611328125,0.08480370411700733,-0.6125982284545941,-2.9120438907959354,1.6868474338867472,-1.7623210596252648,0.5371246027160765,3.4447249603271644,44.87811242549809,-0.297638006667988,1.1497228311706722,9,1.303924560546882,1.121868133544929,-1.5081253051757741,-2.037076950073235,1.1710739135742259,4,0.04407018735855628,-1.311117428157928,55.22741317749024,-6.692449904580153,55.34550476074219,-1.6222348563158984,55.14868545532226,0.04407018735855628
2805,2007-10-01,55.591529846191406,55.84739303588867,54.77473068237305,54.99123001098633,3566253.0,0.012002866915974408,-1.07619068714859,-3.3889307634326196,57.32759845012788,50.395412164461014,0.39211397212381627,-0.10413735976261052,-1.9902433685581968,-2.0556734170302207,14.199780924384914,1.072662353515625,0.21315215980931868,0.11464805603027628,-2.0883119207579384,2.317608032818491,-0.9868319323638346,1.2161280444243872,2.611377490234382,77.56103833237528,27.463917192041976,1.1014799883941087,10,0.6445808410644531,0.4625244140625,-2.167469024658203,-2.696420669555664,0.12793350219726562,0,0.02301292267761723,2.463418093117581,54.93218612670898,-1.311117428157928,55.22741317749024,-6.692449904580153,55.34550476074219,0.02301292267761723
2806,2007-10-02,54.88298034667969,55.68009948730469,54.57791137695313,55.51280212402344,5195756.0,-0.012745637716251146,1.2857097652047191,-1.049178661074572,53.20000496172877,49.755597732704864,0.9248570598968371,0.40914739528734856,-1.2481590348569824,-1.2625927555632614,12.864478351023129,1.1021881103515554,0.25573055675750567,-0.4566202163696289,-2.4246696945842316,1.5114292618449738,-1.4406449554769338,0.527404522737676,3.1528833891601664,42.43903730372432,-10.84587225677818,0.9840247391073029,10,1.3531303405761719,1.1710739135742188,-1.4589195251464844,-1.9878711700439453,1.0431404113769531,1,0.02402725636682046,-1.07619068714859,55.591529846191406,2.463418093117581,54.93218612670898,-1.311117428157928,55.22741317749024,0.02402725636682046
2807,2007-10-03,54.666481018066406,55.19789123535156,54.40077209472656,54.83377456665039,2646364.0,-0.0039447443860686215,-1.2816835277867256,0.26562045740866363,48.74476732964729,49.597750016804085,0.7617232990534362,0.5344647362617962,-0.9701275463987074,-0.9717051841976883,11.432914593688587,0.797119140625,0.22186764886969002,-0.5978363037109347,-2.5468925398809645,1.3512199324590952,-1.572364421795946,0.3766918143740767,3.209020861210945,31.70740931231658,-21.360119700397338,0.9745281180850144,10,0.9348888397216797,1.3875732421875,-1.084965705871582,-1.771371841430664,0.19681930541992188,2,0.03582354825271161,1.2857097652047191,54.88298034667969,-1.07619068714859,55.591529846191406,2.463418093117581,54.93218612670898,0.03582354825271161
2808,2007-10-04,54.40077209472656,54.61727523803711,53.92840957641602,54.61727523803711,3913634.0,-0.004860545591951149,5.363562681701987,1.2941511800250827,45.63617176427719,50.26080295707094,0.6878554121144944,0.7241418770339152,-0.593310559331016,-0.6234413502772895,10.771604182005795,0.7380714416503835,0.022671106963670695,-0.7917062759399442,-2.757642114863849,1.1742295629839603,-1.774674195401893,0.19126164352200448,3.320782402250785,24.615246993340342,-24.365853349617034,0.9829679194619519,10,0.5855388641357422,1.6532821655273438,-0.8192567825317383,-1.5056629180908203,0.2755470275878906,3,0.008683081412618643,-1.2816835277867256,54.666481018066406,1.2857097652047191,54.88298034667969,-1.07619068714859,55.591529846191406,0.008683081412618643
2809,2007-10-05,54.32204818725586,54.7156867980957,54.04650115966797,54.32204818725586,3081303.0,-0.0014471101133201048,-1.4285714285714286,-0.0,42.497262564922515,50.371093589807124,0.8049460094301821,0.8699452027758667,-0.37069461604325227,-0.4605251978115419,10.925455947059799,0.6691856384277344,-0.2741342944439964,-0.8846996307373018,-2.819203575511274,1.0498043140366704,-1.8519516031242844,0.08255234164968073,3.1719176144878105,20.512871483947624,-24.759922096469634,0.9672519723869856,10,0.6642627716064453,1.7320060729980469,-0.3370532989501953,-1.4269390106201172,-0.4428443908691406,4,0.02626810201177676,5.363562681701987,54.40077209472656,-1.2816835277867256,54.666481018066406,1.2857097652047191,54.88298034667969,0.02626810201177676
2810,2007-10-08,54.73536682128906,54.87313842773438,54.30236434936523,54.32204818725586,3385638.0,0.007608671760837016,-1.5217200785377651,100.0,38.81118865322055,49.65991692004609,0.2773154316890043,0.5589131593324694,-0.6694702189431254,-0.8132629454044107,11.239718454233373,0.5707740783691548,-0.4403173794789268,-0.5181255340576172,-2.352123179404856,1.3158721112896217,-1.4351243567312366,0.39887328861600224,2.5446656069349487,46.06735700519366,6.595041028242981,0.9169988226736182,10,0.2509441375732422,1.3186874389648438,-0.5732355117797852,-1.8402576446533203,-0.8364791870117188,0,0.02499103045130413,-1.4285714285714286,54.32204818725586,5.363562681701987,54.40077209472656,-1.2816835277867256,54.666481018066406,0.02499103045130413
2811,2007-10-09,54.56806945800781,55.05027770996094,54.34172821044922,54.73536682128906,3837883.0,-0.003056476515951312,-1.2857178016785213,-0.4047660799822795,30.154624498347133,47.71399572304658,0.39514482394471173,0.7915981582988039,-0.41164053727199246,-0.6174831576325701,11.558828780034313,0.7085494995117188,-0.29012554106257227,-0.7011684417724595,-2.504150089008526,1.101813205463607,-1.6026592653904927,0.20032238184557372,2.510865599107717,50.387485088059044,17.288951676896275,0.9014908236180319,10,0.4182415008544922,1.4859848022460938,0.1156320571899414,-1.4170970916748047,-0.147613525390625,1,0.0211001397303765,-1.5217200785377651,54.73536682128906,-1.4285714285714286,54.32204818725586,5.363562681701987,54.40077209472656,0.0211001397303765
2812,2007-10-10,54.58775329589844,55.18804931640625,54.37125015258789,55.09948348999024,4612200.0,0.0003607208040550258,1.3714455009109485,3.0588060926669525,32.777776880474406,45.05433136798849,0.28683389375702717,0.8414058992469577,-0.3190271698173177,-0.6103236845327871,11.935987539664465,0.8167991638183594,-0.23652984869046634,-0.6982143402099581,-2.467391060685955,1.0709623802660388,-1.5828027004479566,0.18637402002804038,2.3021502323751193,52.34383280790508,21.830896369399028,0.8845883602379967,10,0.30014801025390625,1.4663009643554688,0.37149524688720703,-1.3482112884521484,-0.9742546081542969,2,0.02451772387303519,-1.2857178016785213,54.56806945800781,-1.5217200785377651,54.73536682128906,-1.4285714285714286,54.32204818725586,0.02451772387303519
2813,2007-10-11,55.81787109375,56.03437042236328,54.52870559692383,54.86330032348633,6776749.0,0.02253468449568863,1.1702190832538357,-1.8653790245029447,60.1666702199894,45.47956281363724,-0.9506950859450214,-0.3337425023306082,-1.4475219939683655,-1.7925020954655366,12.37319081163435,1.5056648254394531,-0.17480748809114033,0.4861431121826172,-1.2886247357795924,2.2609109601448267,-0.4012408117984876,1.373527036163722,0.8943427974121079,89.10897549068522,52.4752553252371,0.8873839239811034,10,-0.8364810943603516,0.23618316650390625,-0.8586225509643555,-2.578329086303711,-2.627532958984382,3,-0.017101525937103568,1.3714455009109485,54.58775329589844,-1.2857178016785213,54.56806945800781,-1.5217200785377651,54.73536682128906,-0.017101525937103568
2814,2007-10-12,56.742919921875,56.76260375976562,55.28646087646485,55.5816879272461,5442583.0,0.016572628264007294,1.4590093095669359,1.216496493296294,59.4227592515811,45.712358458243145,-1.778956090387254,-1.2001912109655848,-2.2330405566652587,-2.664531347837446,12.58656885647178,1.476142883300767,-0.13524883382935116,1.3349245071411104,-0.5470481896798915,3.2168972039621124,0.393938158730613,2.275910855551608,-2.8145103454589773,99.19992185283243,58.812456182655296,0.9409863484105002,10,-1.3974132537841797,-0.6888656616210938,-1.7836713790893555,-3.503377914428711,-4.369380950927727,4,-0.036420416897930075,1.1702190832538357,55.81787109375,1.3714455009109485,54.58775329589844,-1.2857178016785213,54.56806945800781,-0.036420416897930075
2815,2007-10-15,56.89053344726562,58.04192733764648,56.45753479003906,56.47721481323242,6271872.0,0.0026014439439114856,-6.000075842483557,0.3559311454945593,66.0036211997905,47.13498248469445,-1.9254050901301198,-1.3193406187002736,-2.2527115573676895,-2.75647160957282,12.556973872188411,1.5843925476074148,-0.18530461977408663,1.4215242385864215,-0.5720620442954569,3.4151105214683,0.4247310971454823,2.4183173800273607,-2.9054399871826035,68.88292086991031,24.104039721570004,0.9967931414409409,10,-0.9053649902343679,-0.8364791870117116,-2.0444564819335866,-3.650991439819329,-2.6176910400390554,0,-0.052931998847756234,1.4590093095669359,56.742919921875,1.1702190832538357,55.81787109375,1.3714455009109485,54.58775329589844,-0.052931998847756234
2816,2007-10-16,57.61876678466797,57.736854553222656,56.76260375976562,56.92989730834961,5058479.0,0.012800606590855468,1.1063856986742149,1.6666789725793787,69.02802594791766,49.38867788672449,-2.4862075347170247,-2.0757156308623124,-2.8108116771934633,-3.424388983404228,12.35203093901578,0.9742507934570384,-0.18801533527810932,2.1000606536865263,-0.0576417726189149,4.2577630799919675,1.0212094405338021,3.1789118668392504,-3.4713999694824125,88.4718668614888,38.764724678233684,1.0788512131527208,10,-1.6335983276367188,-1.5647125244140625,-2.812053680419922,-4.37922477722168,-3.227832794189446,1,-0.06456020074661617,-6.000075842483557,56.89053344726562,1.4590093095669359,56.742919921875,1.1702190832538357,55.81787109375,-0.06456020074661617
2817,2007-10-17,57.904151916503906,57.91399383544922,56.9791030883789,57.61876678466797,4272888.0,0.004952989238774741,5.12904516580808,0.41428041399245774,71.79488135195211,52.29520117424392,-2.530098216934931,-2.463372291703976,-3.0134633194813887,-3.6460864016099634,11.652987604872303,0.9348907470703196,-0.24169464522115902,2.37019233703613,0.14723984762020592,4.593144826452054,1.2587160923281715,3.4816685817440884,-3.60100268041991,96.07837388840046,41.31956972403718,1.111476244707961,10,-1.8599376678466797,-1.8254966735839844,-3.099898338317871,-4.664609909057617,-1.4367790222167969,2,-0.060163146658466005,1.1063856986742149,57.61876678466797,-6.000075842483557,56.89053344726562,1.4590093095669359,56.742919921875,-0.060163146658466005
2818,2007-10-18,58.91777038574219,59.291725158691406,58.061607360839844,58.061607360839844,7565166.0,0.01750510862675081,-1.8735597358736042,3.000026733679089,79.05308041953572,56.3569587136454,-3.168835425889249,-3.5080380788619863,-3.8804212227418944,-4.606760951731445,10.827854458279532,1.3875732421875,-0.1658151078892658,3.2893377304077163,0.6731612538848353,5.905514206930597,1.9812494921462758,4.597425968669157,-4.465070025595693,90.66341827657538,33.223220130929796,1.3080882382614394,10,-2.120725631713867,-2.3569087982177734,-3.911776542663574,-5.678228378295898,-3.0703773498535156,3,-0.09002838470074992,5.12904516580808,57.904151916503906,1.1063856986742149,57.61876678466797,-6.000075842483557,56.89053344726562,-0.09002838470074992
2819,2007-10-19,59.27204513549805,59.42950057983398,58.27811050415039,58.66190719604492,7654128.0,0.006013037279523292,1.4893606492478455,0.7126422441832488,78.07807528151557,60.71994611678928,-3.0699499720464374,-3.6846214492117326,-4.0663013372505645,-4.918693295968538,11.745191919924462,1.1513900756835866,0.0069191459727520055,3.4108739852905288,0.378385676271094,6.4433622943099635,1.894629830780815,4.927118139800243,-4.5290032874388615,94.701976554488,38.16254618111722,1.516244154509717,10,-2.3864307403564453,-2.593090057373047,-4.266051292419434,-6.032503128051758,-4.280815124511719,4,-0.10260666705239252,-1.8735597358736042,58.91777038574219,5.12904516580808,57.904151916503906,1.1063856986742149,57.61876678466797,-0.10260666705239252
2820,2007-10-22,57.23496627807617,58.55365371704102,57.21528625488281,58.30763244628906,6718438.0,-0.03436829035956224,-1.4070789781517807,-1.7580715750512679,64.91884104401083,64.58263684408526,-0.7163468904950889,-1.6050495474862316,-1.9111657574544125,-2.8530446458563006,12.317655250820208,2.0567588806152344,0.20843927652217786,1.2945755004882784,-1.796953747346059,4.386104748322616,-0.2511891234288939,2.8403401244054507,-2.117007731475006,17.712065752076832,-38.93337225428927,1.54576462391717,10,-0.3345909118652344,-0.5560111999511719,-2.2289724349975586,-3.995424270629883,-2.2535743713378906,0,-0.08493806536915993,1.4893606492478455,59.27204513549805,-1.8735597358736042,58.91777038574219,5.12904516580808,57.904151916503906,-0.08493806536915993
2821,2007-10-23,58.12065124511719,58.43556213378906,57.13655853271485,57.58924102783203,5013053.0,0.015474543354108361,1.2372852403008978,-0.49541062544231185,70.19560174859487,68.74017294054308,-1.1679222899425739,-2.3786192641972264,-2.6387845585116807,-3.707390760123417,12.908229150083573,1.2990036010742116,0.4956100396201748,2.0316621780395536,-1.182893092328868,5.246217448407975,0.4243845428553428,3.6389398132237645,-2.6577693358573953,46.58624409790846,-12.667843047701247,1.6072776351842104,10,-1.1415481567382812,-1.4416961669921875,-3.195845603942871,-4.881109237670898,-3.2475128173828054,1,-0.06620381491705818,-1.4070789781517807,57.23496627807617,1.4893606492478455,59.27204513549805,-1.8735597358736042,58.91777038574219,-0.06620381491705818
2822,2007-10-24,57.67781066894531,58.05176544189453,57.52035522460938,58.01240158081055,3458281.0,-0.007619332658614697,1.5714312084098263,-0.6296283002885733,68.77115714564158,69.69622704339332,-0.26894370176638205,-1.8467742784550865,-2.1308159260689763,-3.211112861250413,13.4119155740834,0.6002960205078054,0.8031085629014143,1.4722063064575224,-1.7975301761170428,4.7419427890320875,-0.16266193482976377,3.1070745477448085,-1.8975992660395846,23.60513807623249,-38.37690951188884,1.634868241287283,10,-0.31982994079589844,-0.9988555908203125,-2.9055395126342773,-4.438268661499023,-2.332305908203125,2,-0.05698684884786198,1.2372852403008978,58.12065124511719,-1.4070789781517807,57.23496627807617,1.4893606492478455,59.27204513549805,-0.05698684884786198
2823,2007-10-25,57.62860488891602,58.31747436523438,57.2054443359375,57.82542419433594,5486756.0,-0.0008531145592837186,-1.1320811985972132,0.5882386473760205,69.00450603728316,70.760865575138,0.07166218399557778,-1.6953764858706464,-1.9703441460608175,-3.088571907651769,13.623890977487724,1.112030029296882,1.2238128310113368,1.3029409408569421,-1.9918036968983728,4.597685578612257,-0.34443137802071533,2.9503132597345996,-1.5564503518560358,21.459171060140115,-43.87780101574645,1.6473723188776568,10,0.3149127960205007,-0.9496498107910227,-2.6226110458374094,-4.389062881469734,-2.1846885681152415,3,-0.020150270805050496,1.5714312084098263,57.67781066894531,1.2372852403008978,58.12065124511719,-1.4070789781517807,57.23496627807617,-0.020150270805050496
2824,2007-10-26,57.35305786132813,58.04192733764648,57.0775146484375,57.62860488891602,4362188.0,-0.004781428044614788,-1.3333502540413,1.4000000000000505,65.2873399335229,70.68127876777493,0.49490333355967664,-1.295590222170084,-1.5942737245173717,-2.7414902483327737,14.586312936895274,0.9644126892089773,1.6349173063297613,0.9063503265380959,-2.350500021484997,4.163200674561189,-0.7220748474734506,2.5347755005496424,-1.012315640846225,18.66648060140467,-47.07936867525122,1.628425174011546,10,0.7429943084716655,-0.6741027832031321,-1.850097656250007,-3.7740039825439524,-2.5291213989257884,4,-0.026252564058222516,-1.1320811985972132,57.62860488891602,1.5714312084098263,57.67781066894531,1.2372852403008978,58.12065124511719,-0.026252564058222516
2825,2007-10-29,56.87085342407226,57.17592239379883,56.39848709106445,56.93973922729492,5822628.0,-0.008407650005720302,1.8727288104534627,0.2499965389780552,62.97118393282821,70.00829632165387,1.088488811447796,-0.7511391603455451,-1.0363324471799373,-2.209627562122499,15.069108982044382,0.954570770263679,1.7420204274270432,0.36017971038817365,-2.876138529613897,3.596497950390244,-1.2579794096128651,1.9783388303892124,2.5586471557617188,23.18846007636569,-42.661864966807954,1.6181591200010366,10,1.0431404113769602,-0.19189834594725852,-1.3678932189941335,-3.291799545288079,-1.1513900756835866,0,-0.033050733370748486,-1.3333502540413,57.35305786132813,-1.1320811985972132,57.62860488891602,1.5714312084098263,57.67781066894531,-0.033050733370748486
2826,2007-10-30,56.20166778564453,57.01846694946289,55.95564270019531,57.01846694946289,3929959.0,-0.011766759212100686,1.602412677062755,11.857293166462394,58.47106792664086,68.52787260773042,1.7159723204933428,0.023088400597373493,-0.3639300651923634,-1.4985705166004806,15.58358856371623,1.0628242492675781,1.7800889504654123,-0.37494029998779155,-3.52419223969121,2.774311639715627,-1.9495662698395009,1.1996856698639178,3.1672125244140545,10.416707045256292,-54.78161728630727,1.5746259698517089,10,1.4909038543701172,0.47728729248046875,-0.2829275131225586,-2.6226139068603516,0.6888656616210866,1,-0.02171244959420837,1.8727288104534627,56.87085342407226,-1.3333502540413,57.35305786132813,-1.1320811985972132,57.62860488891602,-0.02171244959420837
2827,2007-10-31,56.62482833862305,56.66419219970703,55.47343826293945,56.29023742675781,3923914.0,0.0075293237665556845,4.761917507314327,-0.4096366973505387,54.627535651705955,65.81392318908266,1.2206163643858048,-0.25912041274030884,-0.7823801338672851,-1.8906444000672025,16.112741586309177,1.1907539367675781,1.7811396519962912,-0.04969711303711222,-3.067939038426651,2.9685448123524267,-1.5588180757318852,1.4594238496576608,2.607522467041008,40.48436919469856,-20.793451065740953,1.5091209626947706,10,0.8266410827636719,0.054126739501953125,-0.5289506912231445,-3.045774459838867,0.6396636962890625,2,-0.030935014944563854,1.602412677062755,56.20166778564453,1.8727288104534627,56.87085342407226,-1.3333502540413,57.35305786132813,-0.030935014944563854
2828,2007-11-01,54.87313842773438,57.17592239379883,54.73536682128906,57.0775146484375,6144443.0,-0.030935014944563854,1.0327869373333884,-6.588272850611647,40.20618185916144,61.6059350310433,2.6130275269265724,1.612443283472608,0.9702597091200857,-0.13737968685951074,17.141089880879584,2.4405555725097656,1.6486594277228974,-1.825005340576162,-4.774951277815809,1.1249405966634853,-3.2999783091959856,-0.3500323719563383,4.133677625366197,4.166613789881338,-50.15326524382877,1.474972968619825,11,1.771371841430657,1.805816650390618,1.4195585250854421,-1.2940845489502024,2.568489074707024,3,0.008608334542954843,4.761917507314327,56.62482833862305,1.602412677062755,56.20166778564453,1.8727288104534627,56.87085342407226,0.008608334542954843
2829,2007-11-02,55.748985290527344,55.78834915161133,54.32204818725586,54.44997787475586,6675124.0,0.01596130434468246,1.128567275345064,-0.5892857142857162,44.44445682103746,59.33100345071293,1.324125624564111,0.8948601413988087,0.09128339850354905,-1.0213131450637434,18.329249327941152,1.4663009643554688,1.4787364331348414,-1.020505332946776,-3.7921141773709763,1.7511035114774245,-2.4063097551588797,0.36529908926532784,2.9161148240283126,50.0,-2.3753987968580716,1.385804422212102,11,0.6298198699951172,0.9299697875976562,0.5437116622924805,-2.169931411743164,2.0665969848632884,4,-0.005472188742750017,1.0327869373333884,54.87313842773438,4.761917507314327,56.62482833862305,1.602412677062755,56.20166778564453,-0.005472188742750017
2830,2007-11-05,56.1032600402832,56.90037536621094,55.28646087646485,55.748985290527344,5134128.0,0.0063548196959928305,-1.5230747211264246,0.2727272727272727,42.345923763835486,56.23659478573966,0.8855625755820498,0.6833549067560583,-0.2449369343319603,-1.3744684478342322,19.1831446485881,1.6139144897460866,1.1402970227092197,-0.7346252441406236,-3.3584541454246875,1.8892036571434403,-2.046539694782652,0.5772892065014048,2.1275348815424735,62.41381799322574,14.001087785019408,1.3119144506420302,11,0.21650123596191406,0.5756950378417969,0.04182243347167969,-2.5242061614990234,1.8107337951660156,0,-0.02280301674024432,1.128567275345064,55.748985290527344,1.0327869373333884,54.87313842773438,4.761917507314327,56.62482833862305,-0.02280301674024432
2831,2007-11-06,55.71946334838867,57.03815078735352,55.3553466796875,56.92989730834961,5822410.0,-0.006840898222651548,1.3586177766371395,-3.4166532071367812,39.074819259502846,52.9370016872798,0.9978676890079186,1.2204047215321054,0.1579027025483839,-1.0016720137515591,19.974974775121833,1.6828041076660227,0.7545241580684632,-1.1759916305542006,-3.635507600773579,1.2835243396651776,-2.4057496156638933,0.05376635455549206,2.12045689998002,48.96554858406204,6.310297767058266,1.2297579851096891,11,0.6002979278564453,0.9594917297363281,0.42561912536621094,-2.140409469604492,3.7592430114746094,1,0.0,-1.5230747211264246,56.1032600402832,1.128567275345064,55.748985290527344,1.0327869373333884,54.87313842773438,0.0
2832,2007-11-07,55.92612075805664,56.53625869750977,55.05027770996094,56.14262390136719,5409386.0,0.0037088908838880386,1.960791690893931,0.17886406898029675,33.72590717593772,49.01715736935253,0.5773130051467561,1.1796360053985353,-0.01740025433511505,-1.216825450633742,20.632903484379526,1.4859809875488352,0.5859541191466562,-1.036252593994142,-3.2961244924384374,1.2236193044501533,-2.166188543216286,0.09368335522800209,1.5620122842007689,56.20684216295116,18.813641996953052,1.1299359492221461,11,0.25586700439453125,0.7528343200683594,0.2189617156982422,-2.347066879272461,2.8637161254882812,2,0.017244405228482584,1.3586177766371395,55.71946334838867,-1.5230747211264246,56.1032600402832,1.128567275345064,55.748985290527344,0.017244405228482584
2833,2007-11-08,54.86330032348633,55.48328018188477,54.51886749267578,54.961708068847656,6173025.0,-0.019004007790352717,-1.450007025908662,0.45453264029600915,27.733598332937703,44.84451941373195,1.3484250867361922,2.2843979125754785,1.0333458014119827,-0.15965391100598936,20.8013729187997,1.4072532653808594,0.23741001388014382,-2.051344490051271,-4.449107115138759,0.34641813503621677,-3.2502258025950184,-0.8524631775075235,2.308224233270927,19.9275291077372,-9.794463347202516,1.1988813125437452,11,0.8856849670410156,1.8156547546386719,0.964411735534668,-1.2842464447021484,3.6805152893066406,3,0.04376681127944937,1.960791690893931,55.92612075805664,1.3586177766371395,55.71946334838867,-1.5230747211264246,56.1032600402832,0.04376681127944937
2834,2007-11-09,54.67631912231445,54.97154998779297,54.16459274291992,54.794410705566406,6030548.0,-0.003408128932626986,2.4166309992005104,1.2000232585184323,34.10757679724311,41.63745195422251,1.2469063959680255,2.4333767172282705,1.1706160909781715,0.014248473720925858,20.556303357937505,0.8069572448730469,-0.09871056739213913,-2.13499565124512,-4.733622096042517,0.46363079355227654,-3.4343088736438148,-0.8356824288464253,2.210257797492659,17.808110067092667,-12.878151601795363,1.2993132223986976,11,0.9939384460449219,2.0616817474365234,0.8438634872436523,-1.0972652435302734,2.8243560791015696,4,0.0505759792267797,-1.450007025908662,54.86330032348633,1.960791690893931,55.92612075805664,1.3586177766371395,55.71946334838867,0.0505759792267797
2835,2007-11-12,53.87920379638672,54.46966171264648,53.170654296875,54.17443084716797,5259539.0,-0.014578803743985347,1.933327016340942,2.4999838485641375,23.36218156658265,37.736464580882696,1.7601244212428426,3.1550864193072528,1.9093191933359108,0.7966596608633907,19.764199802384436,1.5056648254394531,-0.48075512137161525,-2.7815444946289034,-5.691190015414541,0.12810102615673458,-4.236367255021719,-1.326721734236088,2.680735022193929,18.320624239895572,-9.926667143300055,1.4548227603928177,11,1.2940845489501953,2.4208736419677734,1.6409788131713867,-0.30014991760253906,4.211925506591804,0,0.07305932904798973,2.4166309992005104,54.67631912231445,-1.450007025908662,54.86330032348633,1.960791690893931,55.92612075805664,0.07305932904798973
2836,2007-11-13,53.898887634277344,54.026817321777344,52.84590530395508,53.53477096557617,4506172.0,0.0003653327537098683,2.8095408034555107,-1.2333445317345462,24.9347447428907,34.437265591014345,1.5415501522970914,2.9960379924135623,1.8083572124372154,0.778107167502526,19.006015811086716,1.1809120178222656,-0.8290128322142749,-2.57586669921875,-5.695646577667205,0.5439131792297047,-4.135756638442977,-1.0159767599945226,2.1865513512645123,28.53337385414981,-0.28867979906783603,1.559889939224227,11,1.1120262145996094,2.2388153076171875,1.6212949752807617,-0.31983375549316406,5.255065917968757,1,0.07449330361724282,1.933327016340942,53.87920379638672,2.4166309992005104,54.67631912231445,-1.450007025908662,54.86330032348633,0.07449330361724282
2837,2007-11-14,54.42045593261719,54.87313842773438,53.9677734375,54.56806945800781,3879101.0,0.009676791511521898,1.389609343536019,-0.4054017244450032,29.97543231552919,33.30051564172187,0.7536638938268254,2.3189942080636996,1.2568488728364855,0.26024321229544256,17.816589111551657,0.9742507934570384,-1.1355675278748691,-1.8801136016845703,-5.052429156822377,1.2922019534532367,-3.4662713792534774,-0.29395582411566323,1.1466576638707835,59.70143424957893,28.710903426669507,1.586157777568905,11,0.5215721130371094,1.7172470092773438,1.099726676940918,-0.5609340667724609,5.560138702392585,2,0.09294759370463868,2.8095408034555107,53.898887634277344,1.933327016340942,53.87920379638672,2.4166309992005104,54.67631912231445,0.09294759370463868
2838,2007-11-15,53.61349868774414,55.00107192993164,53.41667938232422,54.86330032348633,4376584.0,-0.014828197063843307,1.077422097734207,8.46671490593343,28.110604634919525,31.48564317659766,1.523346866426273,2.85454782001986,2.0346585023625607,1.053208036787126,15.964010678340204,1.5843925476074219,-1.3908433460127156,-2.4218572616577134,-5.559602947130344,0.715888423814917,-3.990730104394025,-0.8529844189214018,1.518221581938569,35.61642865740118,2.940294239918792,1.5688728427363137,11,1.3285293579101562,2.5242042541503906,1.8574790954589844,0.6199779510498118,7.4791221618652415,3,0.09654915874729286,1.389609343536019,54.42045593261719,2.8095408034555107,53.898887634277344,1.933327016340942,53.87920379638672,0.09654915874729286
2839,2007-11-16,53.19033813476562,53.83983993530274,52.6589241027832,53.00336074829102,6961089.0,-0.00789279870435422,-1.6966145322932753,-0.14960565031070688,28.306264083811897,29.92568098992837,1.727008282420556,2.9499671075288987,2.4812103269239927,1.4591449289727123,14.118513316676179,1.1809158325195384,-1.661062046811395,-2.5409324645996136,-5.533361135442888,0.45149620624366094,-4.0371468000212545,-1.0447181291779728,1.8107337951660227,22.689175543176997,-10.72495889247823,1.496214335421638,11,1.6581993103027415,2.853874206542976,2.3273839950561594,1.0431385040283345,7.567687988281264,4,0.10064755490862876,1.077422097734207,53.61349868774414,1.389609343536019,54.42045593261719,2.8095408034555107,53.898887634277344,0.10064755490862876
2840,2007-11-19,52.37353897094727,53.54461288452149,52.21608352661133,53.22970199584961,6014677.0,-0.015356156634102613,-1.2689077820124555,-4.57896562276885,27.822122781761422,28.675381381290435,2.189341335408649,3.5667557794605855,3.3200058163135466,2.2561528938145514,13.398615701799937,1.3285293579101634,-1.6699953015699052,-3.1146602630615163,-6.3709441196292715,0.14162359350623888,-4.7428021913453975,-1.4865183347776352,2.627532958984368,5.6537199274590675,-29.402511707041864,1.6281419282838787,11,2.002632141113274,3.4492530822753835,3.3262414932250906,1.8599376678466797,9.161922454833977,0,0.09789554670561573,-1.6966145322932753,53.19033813476562,1.077422097734207,53.61349868774414,1.389609343536019,54.42045593261719,0.09789554670561573
2841,2007-11-20,54.27284240722656,54.34172821044922,52.0684700012207,52.73765563964844,6314758.0,0.03626456171565717,1.7176506535083318,-1.7931009900284414,38.36417240287322,29.19074418428327,0.07068852292081829,1.4381378206057391,1.4506287514983285,0.3406736425003771,12.452237265624033,2.2732582092285156,-1.752463451178997,-1.0229663848876953,-4.072490372489469,2.026557602714078,-2.547728378688582,0.5017956089131914,0.17123184204101705,75.16780182214568,39.11286181058054,1.5247619938008858,11,-0.4969673156738281,1.4761428833007812,1.7467689514160156,-0.03936576843261008,6.199798583984375,1,0.07035354564815544,-1.2689077820124555,52.37353897094727,-1.6966145322932753,53.19033813476562,1.077422097734207,53.61349868774414,0.07035354564815544
2842,2007-11-21,54.39093399047852,54.61727523803711,52.89510726928711,53.9185676574707,6533274.0,0.0021758872027721754,2.7234098706782794,0.3076930722592234,47.15448362365448,31.34862032769624,-0.3219240822442444,1.1185232211778597,1.3644527911763618,0.19435814845578392,11.367210966723313,1.72216796875,-1.8485046304845767,-0.7405309677123952,-3.5977571222929043,2.116695186868114,-2.1691440450026533,0.6880821095778629,-2.3224639892578196,79.19465531684651,37.490625644708935,1.4286130772902552,11,-0.8561630249023509,1.358051300048821,1.6286773681640554,-0.1574573516845703,6.33757019042968,2,0.08757010060907167,1.7176506535083318,54.27284240722656,-1.2689077820124555,52.37353897094727,-1.6966145322932753,53.19033813476562,0.08757010060907167
2843,2007-11-22,56.46737289428711,56.9791030883789,54.26300048828125,54.53854751586914,7071651.0,0.03817619502860681,-1.1904764834732044,4.083325257615341,53.713115992064324,33.52701357156526,-2.399197968532235,-1.1060822707627764,-0.6762227679936359,-1.8873604420814871,10.443428232837151,2.716102600097649,-1.8335287657972827,1.3939695358276367,-1.2916369470959452,4.079576018751219,0.051166294365849296,2.736772777289424,-4.398902893066406,89.57914010252536,46.903474466185074,1.3428032414617908,11,-1.9435863494873047,-0.7183876037597656,-0.40593814849853516,-2.233896255493157,4.9696807861328125,3,0.06221684418185669,2.7234098706782794,54.39093399047852,1.7176506535083318,54.27284240722656,-1.2689077820124555,52.37353897094727,0.06221684418185669
2844,2007-11-23,55.84739303588867,56.9692611694336,55.52264404296875,56.70355606079102,4160456.0,-0.01097943514317734,1.0851038092724443,-0.44387793445800655,48.712858975215134,36.34375550585777,-1.783149048766326,-0.6373647047772906,-0.037098371789248574,-1.2789902244361215,9.606948740896396,1.4466171264648509,-1.8039900459535758,0.8492729187011747,-1.6448538412697715,3.343399678672121,-0.39779046128429485,2.0963362986866443,-3.582497711181638,76.95388695502899,35.25582898128686,1.2470633799854722,11,-1.3236064910888672,-0.09840774536132812,0.8315601348876953,-0.7872753143310547,6.642642974853516,4,0.09392072805171092,-1.1904764834732044,56.46737289428711,2.7234098706782794,54.39093399047852,1.7176506535083318,54.27284240722656,0.09392072805171092
2845,2007-11-26,54.99123001098633,56.516578674316406,54.86330032348633,56.29023742675781,4564810.0,-0.015330402698513712,-1.1265851977065695,1.5172430693554442,46.502819331933736,38.740208237973654,-0.8411080419274555,0.07458557982770486,0.8140615551263508,-0.4277483533987976,9.252807223455168,1.6532783508300781,-1.6287373302533439,0.08709106445312642,-2.2463925579635315,2.4205746868697844,-1.079650746755199,1.2538328756614519,-2.537766375732417,59.51900616254427,17.966097019907508,1.1667418112083274,11,-0.46744346618652344,0.31983184814453125,1.7910547256469727,0.13777542114257812,9.05367660522461,0,0.10486755998926456,1.0851038092724443,55.84739303588867,-1.1904764834732044,56.46737289428711,2.7234098706782794,54.39093399047852,0.10486755998926456
2846,2007-11-27,54.98139190673828,55.23725509643555,54.12522888183594,54.74520874023438,4404792.0,-0.00017890314957647035,1.9736917270223402,-0.18181818181817636,45.375731717564015,40.45135261597753,-0.7393154565619895,-0.012315115512350872,0.7879057115391106,-0.40172580670803626,9.334910923637354,1.1120262145996094,-1.5511523101988374,0.13826675415039347,-2.1147955313864344,2.3913290396872213,-0.9882643886180205,1.2647978969188074,-2.346902693359368,51.084396994194904,10.914804599559552,1.126531142768413,11,-0.45760536193847656,0.27062416076660156,1.8082733154296875,0.147613525390625,9.653968811035156,1,0.11920523092904323,-1.1265851977065695,54.99123001098633,1.0851038092724443,55.84739303588867,-1.1904764834732044,56.46737289428711,0.11920523092904323
2847,2007-11-28,54.87313842773438,55.48328018188477,54.46966171264648,55.1290054321289,6733662.0,-0.001968911212497537,1.1020346813492803,-1.083341409051237,50.05311959715617,42.88940983400382,-0.6259180851382382,-0.04429348621477658,0.8267572674038703,-0.2900093440218612,9.802044486797465,1.0136184692382955,-1.3046705016421498,0.11759777069092792,-1.9742606110144223,2.209456152396278,-0.9283314201617472,1.163526961543603,-2.0648646593554716,26.20681542948679,-15.840702932664104,1.0459291908526758,11,-0.3493518829345774,0.31983375549315696,1.955890655517571,0.25586700439452414,8.23687744140625,2,0.10204451073726828,1.9736917270223402,54.98139190673828,-1.1265851977065695,54.99123001098633,1.0851038092724443,55.84739303588867,0.10204451073726828
2848,2007-11-29,55.34550476074219,55.591529846191406,54.86330032348633,54.86330032348633,4591422.0,0.008608334542954843,-2.0204181730442143,-1.8845901541581986,53.50516094252091,45.68928726274926,-0.9239226337335111,-0.5053672828609308,0.30744760170873775,-0.7665014411152669,9.79589792273942,0.7282295227050781,-1.0625421323812816,0.5663457870483413,-1.5417070178246135,2.674398591921296,-0.4876806153881361,1.6203721894848186,-2.37039781956328,42.90654097802137,-2.11592650949504,1.0540264024364778,11,-0.8217182159423828,-0.15253257751464844,1.6729631423950195,-0.21649932861328125,7.843238830566406,3,0.09726172782119602,1.1020346813492803,54.87313842773438,1.9736917270223402,54.98139190673828,-1.1265851977065695,54.99123001098633,0.09726172782119602
2849,2007-11-30,55.44391632080078,56.26071548461914,55.18804931640625,55.28646087646485,4589149.0,0.0017781310421509655,-5.055495736066844,0.3265325496214461,58.8431660681824,49.13606985012937,-0.7476722893638552,-0.661733091936469,0.23999510200380314,-0.8744793838856424,9.607149979211659,1.0726661682128906,-0.8802022482534753,0.6800107955932617,-1.4027579777631587,2.762779568949682,-0.3613735910849485,1.721395182271472,-2.3086495337338775,55.14406311913961,6.465404686719559,1.041384386678209,11,-0.9201297760009766,-0.3887176513671875,1.8673200607299805,-0.314910888671875,7.242938995361328,4,0.10809368741094327,-2.0204181730442143,55.34550476074219,1.1020346813492803,54.87313842773438,1.9736917270223402,54.98139190673828,0.10809368741094327
2850,2007-12-03,54.823936462402344,56.13278198242188,54.76488876342773,55.39471054077149,3906784.0,-0.011182107966746235,-2.9714148064878345,-3.6249878864233116,54.89583114615621,50.97292082160526,0.2865878283271144,-0.15021263325258616,0.8510567141222438,-0.27971022449720095,10.06425703838416,1.3678932189941548,-0.6058128031423209,0.12399711608886577,-1.861903031453764,2.1098972636314954,-0.8689529576824526,1.1169471898601842,-1.5349162232829627,32.71889318602013,-17.74346153062121,0.9929500737713151,12,0.11316871643066406,-0.20174026489257812,2.5635671615600586,0.6199779510498047,6.9673919677734375,0,0.13983124968775584,-5.055495736066844,55.44391632080078,-2.0204181730442143,55.34550476074219,1.1020346813492803,54.87313842773438,0.13983124968775584
2851,2007-12-04,55.71946334838867,57.23496627807617,55.1290054321289,55.591529846191406,7389292.0,0.01633459659724501,-2.999992754489459,-0.2241403508771902,56.61323544319925,52.023893245999126,-0.42706664862181043,-1.102252582285928,-0.026986357791770388,-1.191096607965136,10.702517910614084,2.411029815673828,-0.2596304504747806,1.019524002075194,-0.9663761454674358,3.0054241496178236,0.026573928303875505,2.0124740758465123,-2.282839795298912,45.19580415721733,-3.928590388085574,0.9929500737713151,12,-0.03936576843261719,-1.0677452087402344,1.5770111083984375,-0.27554893493652344,4.044628143310547,1,0.14941714739366785,-2.9714148064878345,54.823936462402344,-5.055495736066844,55.44391632080078,-2.0204181730442143,55.34550476074219,0.14941714739366785
2852,2007-12-05,56.89053344726562,57.06767272949219,55.79818725585938,55.84739303588867,5507385.0,0.02101725372972041,-1.2241396018726907,8.153770462474226,66.08694935688159,53.39876361986771,-1.3480420141364462,-2.316115177232909,-1.172949272599439,-2.3518931711383004,11.546563215610261,1.3482093811035156,0.21933145600476678,2.1423734664916907,-0.008842796580907475,4.293589729564289,1.0667653349553916,3.2179815980279898,-3.226009330676675,86.05578858283013,33.767712671581236,1.0756081315362989,12,-1.2104358673095632,-2.2388153076171804,0.2952299118042063,-0.6396598815917898,2.096122741699233,2,0.13613560642188127,-2.999992754489459,55.71946334838867,-2.9714148064878345,54.823936462402344,-5.055495736066844,55.44391632080078,0.13613560642188127
2853,2007-12-06,57.26449203491211,58.49460983276367,57.11687850952149,57.274330139160156,6138315.0,0.006573300775833513,-8.032374235660802,-0.009431236812176197,70.09708562480182,55.77478880315512,-1.7847207452435114,-2.636113845943129,-1.5131305618258608,-2.7224130077697453,12.299091900350312,1.604076385498054,0.5063348129373608,2.3962724685668917,-0.03216033020966336,4.824705267343447,1.1820560691786142,3.610488867955169,-3.3857413886339316,67.01850419954923,10.532530990552026,1.214216399388279,12,-0.9545726776123047,-1.9829521179199219,-0.19927978515625,-0.7183895111083984,1.7812118530273438,3,0.1020793798478945,-1.2241396018726907,56.89053344726562,-2.999992754489459,55.71946334838867,-2.9714148064878345,54.823936462402344,0.1020793798478945
2854,2007-12-07,57.441627502441406,58.33715438842773,57.09719467163086,57.56956100463867,4477232.0,0.0030932862797647953,-2.036143452939703,13.003877471888329,76.68393282867136,59.128245858348194,-1.913116868934523,-2.7357188214319166,-1.6442164802341637,-2.8760318341020863,12.801357217800764,1.239959716796868,0.6949416349654385,2.4351425170898438,-0.2487417038661448,5.119026738045832,1.0932004066118495,3.777084627567838,-3.193608121244388,71.76779950169993,8.48622575250814,1.341942110477996,12,-1.1317081451416016,-2.1600875854492188,-0.7798948287963867,-0.8955249786376953,-2.971965789794929,4,0.10005141460559974,-8.032374235660802,57.26449203491211,-1.2241396018726907,56.89053344726562,-2.999992754489459,55.71946334838867,0.10005141460559974
2855,2007-12-10,57.81558227539063,58.30763244628906,57.34321975708008,58.25842666625977,4079344.0,0.006510170223386069,2.5636104787613614,3.4615201121149775,72.2222115875142,62.111188066120434,-2.0610462633937487,-2.9509458945829223,-1.988082745787338,-3.2271993346276773,12.599042979944677,0.9644126892089844,0.6721884678972856,2.612278366088873,-0.2918339580771203,5.516390690254866,1.1602222040058763,4.0643345281718695,-3.2278356580682797,79.82449876625515,17.30097257347346,1.4520561620829968,12,-1.333446502685554,-2.5340423583984446,-1.2867021560669016,-1.2694797515869212,-3.719879150390632,0,0.08425536592485283,-2.036143452939703,57.441627502441406,-8.032374235660802,57.26449203491211,-1.2241396018726907,56.89053344726562,0.08425536592485283
2856,2007-12-11,57.91399383544922,58.30763244628906,57.69749450683594,58.14033508300781,4611140.0,0.001702163260932421,1.1754280973300872,0.5111078569028935,72.15346124969118,64.56678158306877,-1.8994710665148204,-2.880834616538465,-2.0317997248211555,-3.2812785783524134,12.165962042275716,0.610137939453125,0.7619239925731378,2.50993461608887,-0.5646182919597891,5.584487524137529,0.9726581620645405,4.0472110701132,-3.0136981608915576,78.4671734212726,17.306705559282243,1.5372764540243309,12,-1.2842445373535156,-2.6324539184570312,-1.4146356582641602,-1.3678913116455078,-6.878826141357422,1,0.06694987407953978,2.5636104787613614,57.81558227539063,-2.036143452939703,57.441627502441406,-8.032374235660802,57.26449203491211,0.06694987407953978
2857,2007-12-12,59.47870635986328,60.52184677124024,57.62860488891602,57.94351577758789,9868287.0,0.02701786599038347,-1.6727255107524688,-6.782637273738497,70.23810317342716,66.4259973865028,-3.064439108665212,-4.265879546117546,-3.5155283999178337,-4.77733959679081,12.949246090147625,2.8932418823242188,0.9989253050589042,3.821734619140628,0.2897115504153973,7.353757687865858,2.055723084778009,5.587746153503247,-4.290865552649137,69.54025165078983,11.479898197628742,1.7660115343626157,12,-1.8353385925292969,-3.1835479736328125,-2.9793481826782227,-2.9326038360595703,-5.540454864501953,2,0.0047981058987611735,1.1754280973300872,57.91399383544922,2.5636104787613614,57.81558227539063,-2.036143452939703,57.441627502441406,0.0047981058987611735
2858,2007-12-13,58.78983688354492,59.55743026733398,58.24858474731445,59.14411163330078,5591492.0,-0.011581783103191579,1.2166689817132998,-0.23076923076923078,69.59368973372598,67.62050001600764,-2.0513298250325676,-3.3406026003315716,-2.7434441829368694,-3.997672014422058,13.38365036306508,1.3088455200195241,1.2581943677915177,2.8740482330322266,-0.7838624757720751,6.531958941836528,1.0450928786300722,4.703003587434381,-3.0685954799281703,49.42523102148467,-5.987234016987678,1.8289553544021524,12,-1.1464691162109375,-2.494678497314453,-2.359365463256836,-2.243734359741211,-6.111228942871094,3,0.003347845747723399,-1.6727255107524688,59.47870635986328,1.1754280973300872,57.91399383544922,2.5636104787613614,57.81558227539063,0.003347845747723399
2859,2007-12-14,58.54381561279297,59.41965866088867,57.70733261108398,59.04570388793945,5897686.0,-0.00418475851938982,1.7401648826256801,1.4166639747606895,75.74893428068859,69.93751147540013,-1.4743935831262718,-2.8173976000689223,-2.41281335737861,-3.6458053707794846,13.1558910474748,1.7123260498046946,1.4858410343589412,2.3603530883789077,-1.2408728790361963,5.961579055794012,0.5597401046713557,4.16096607208646,-2.3425136724138653,37.77089448886171,-16.41482357062236,1.8006129837075506,12,-0.7183895111083984,-2.2486572265625,-2.329845428466797,-1.9977130889892578,-5.8947296142578125,4,0.008572865808165853,1.2166689817132998,58.78983688354492,-1.6727255107524688,59.47870635986328,1.1754280973300872,57.91399383544922,0.008572865808165853
2860,2007-12-17,57.50067520141602,58.30763244628906,57.50067520141602,58.09112930297852,5058890.0,-0.017818114525985917,-1.7333445317345222,1.1764652230422523,65.88088070997765,70.9672498383755,-0.01299423384990206,-1.4445112129137456,-1.308764841693609,-2.5201953114703954,12.572718811875847,1.043140411376946,1.6337589823198826,1.0608558654785227,-2.101657814349828,4.223369545306873,-0.5204009744356526,2.642112705392698,-0.8673187779508069,0.0,-52.32345284358968,1.5812568399141735,12,0.6593418121337891,-1.205516815185554,-1.296545982360847,-0.9545726776123118,-4.78270339965821,0,-0.05271265908013034,1.7401648826256801,58.54381561279297,1.2166689817132998,58.78983688354492,-1.6727255107524688,59.47870635986328,-0.05271265908013034
2861,2007-12-18,58.09112930297852,58.62254333496094,57.313697814941406,57.37274169921875,4416458.0,0.010268646402746162,-2.1294298991686316,-1.2166696816208513,69.12280685846518,71.30456733855146,-0.2588714904736662,-1.827962412555685,-1.8248005983354645,-3.03600818548464,12.783752773472115,1.3088455200195312,1.7512141823133405,1.4603956222534222,-1.6110059278194058,4.53179717232625,-0.07530515278298822,2.9960963972898327,-1.0689238447358065,24.233023423389312,-30.09715430449762,1.5357007750364124,12,0.7183914184570241,-1.795970916748054,-2.3544464111328196,-1.7910518646240305,-5.993137359619141,1,-0.0687785936668589,-1.7333445317345222,57.50067520141602,1.7401648826256801,58.54381561279297,1.2166689817132998,58.78983688354492,-0.0687785936668589
2862,2007-12-19,59.1539535522461,59.616477966308594,57.56956100463867,58.16001510620117,5280453.0,0.01829580973928646,1.1333304177906416,1.3835684814757743,71.14754362270538,71.42128489387407,-1.080490313933339,-2.651606458970541,-2.7999566129986775,-4.007511000338816,13.43921894978406,2.046916961669922,2.005656867184399,2.285068893432623,-0.7937134577685327,5.3638512446337785,0.7456777178320451,3.8244600690332007,-1.8402557373046946,79.91452141934232,23.142159629598638,1.5393911756005771,12,-0.344432830810554,-2.858795166015632,-3.5796451568603587,-3.0162506103515696,-5.196022033691413,2,-0.13724840641435077,-2.1294298991686316,58.09112930297852,-1.7333445317345222,57.50067520141602,1.7401648826256801,58.54381561279297,-0.13724840641435077
2863,2007-12-20,59.98059463500977,60.11836624145508,59.06538391113281,59.47870635986328,4856458.0,0.013974401255083757,1.708874920877924,0.5049490510640783,73.30637003114803,71.04600013859371,-1.6554201157619488,-3.374566378203305,-3.5671727309785624,-4.750609992846755,14.54762144882917,1.0529823303222656,2.2200776461843574,2.936048889160162,-0.4334480143381825,6.305545792658506,1.2513004374109897,4.620797340909334,-2.6668968200683665,95.08777561215813,36.53518312965113,1.684748451749171,12,-1.0628223419189524,-3.685436248779304,-4.440729141235359,-3.8428916931152415,-5.914413452148445,3,-0.10073830005215756,1.1333304177906416,59.1539535522461,-2.1294298991686316,58.09112930297852,-1.7333445317345222,57.50067520141602,-0.10073830005215756
2864,2007-12-21,61.09262084960938,61.35832595825195,60.06916046142578,60.088844299316406,12046808.0,0.01853976642556554,-1.4716917653426171,1.9999999999999858,80.65447276406573,71.98291804709942,-2.4530544081436005,-4.29362122384115,-4.6354485761144915,-5.759366178100784,15.903450149239612,1.3777313232421804,2.2743067612906103,3.785813713073736,0.015925085329598687,7.555702340817874,1.9008693992016674,5.670758026945805,-3.5230598449707102,93.43066657235168,30.304496609474292,1.8849443138720672,12,-1.7566089630127024,-4.379222869873054,-5.552755355834968,-4.954917907714851,-6.012821197509773,4,-0.13772551892393325,1.708874920877924,59.98059463500977,1.1333304177906416,59.1539535522461,-2.1294298991686316,58.09112930297852,-0.13772551892393325
2865,2007-12-27,60.75802612304688,61.7027587890625,60.71866226196289,61.59450912475586,2793249.0,-0.005476843551796007,-1.1505353934902487,-0.8333358668967012,76.06922324183654,72.41800271289335,-1.8519306497140207,-3.694246826505399,-4.264848215385705,-5.330412381201619,17.882563356824672,0.9840965270996094,2.258696230568866,3.162879180908213,-0.7410595713118937,7.06681793312832,1.2109098047981561,5.11484855701827,-2.7338133239746156,78.47528955314183,12.540684267858893,1.9519693761100543,12,-1.249797821044929,-3.8724117279052805,-5.3116512298584055,-4.713813781738288,-8.12862396240235,3,-0.13346286313004208,-1.4716917653426171,61.09262084960938,1.708874920877924,59.98059463500977,1.1333304177906416,59.1539535522461,-0.13346286313004208
2866,2007-12-28,61.53546142578125,61.74212265014648,60.13804626464844,60.23645782470703,1429754.0,0.012795598414601317,-1.1447355669918962,-1.5529348455620597,75.05306317954413,72.95299826912857,-2.303919587236699,-4.169251530866845,-5.019978388506445,-5.9926109924834705,19.677012861064384,1.6040763854980398,2.200295893573333,3.6126110076904325,-0.4640252719183593,7.689247287299224,1.5742928678860366,5.650929147494828,-2.996252188110354,95.04713789938324,30.34997893238591,2.0383181398043964,12,-2.0075511932373047,-4.630165100097656,-6.435979843139648,-5.712669372558594,-6.918186187744141,4,-0.1432911920983697,-1.1505353934902487,60.75802612304688,-1.4716917653426171,61.09262084960938,1.708874920877924,59.98059463500977,-0.1432911920983697
2867,2008-01-02,60.47264099121094,61.771644592285156,60.27582168579102,61.0040512084961,3605709.0,-0.01727167408750474,-2.2340409738717684,-0.40909064212424856,66.106715317675,72.56555666734513,-1.212823985929873,-2.809463978843951,-3.9559432305391766,-4.866232353543083,21.75502361958559,1.4958229064941335,2.1951212470816444,2.269815444946289,-1.692455122525061,6.232086012417639,0.288680161210614,4.250950728681964,-1.4209656075439483,52.000056383293625,-11.891093554142557,1.9811352837356737,1,-0.9299697875976562,-3.1392650604248047,-5.710210800170898,-4.723655700683594,-6.996917724609375,2,-0.13848657691448807,-1.1447355669918962,61.53546142578125,-1.1505353934902487,60.75802612304688,-1.4716917653426171,61.09262084960938,-0.13848657691448807
2868,2008-01-03,60.7285041809082,61.04341506958008,59.911705017089844,60.61041259765625,4328600.0,0.004231056978881709,2.026313239246969,-0.22222301982685302,66.3725454055556,71.52373568121925,-1.3016496788171708,-2.7841117447994037,-4.240270451491483,-5.031420314785038,23.89170273244028,1.1317100524902344,2.2023602293641034,2.256528663635251,-1.6188722892856546,6.131929616556157,0.31882818717480177,4.1942291400957,-1.1872343396899439,43.915360192956115,-18.195425189018607,1.9377004764604528,1,-1.1858329772949219,-2.7800674438476562,-6.086626052856445,-4.979518890380859,-6.957550048828125,3,-0.11148920517100513,-2.2340409738717684,60.47264099121094,-1.1447355669918962,61.53546142578125,-1.1505353934902487,60.75802612304688,-0.11148920517100513
2869,2008-01-04,61.43705368041992,62.20464706420898,60.79739379882813,60.79739379882813,6294868.0,0.011667494680932311,-3.400004770907062,5.416642439512812,67.45730958535933,71.69889444515056,-1.7395678620226462,-3.183888904835875,-4.981058523262263,-5.637025803515968,25.91787288026325,1.4761428833007741,2.148800202417526,2.665421295166013,-1.1504911180044104,6.481333708336436,0.7574650885808012,4.573377501751224,-1.5253486633300781,66.52364656344174,6.378676464216028,1.9079562065852125,1,-1.6778812408447266,-3.272115707397461,-6.300667762756348,-5.688068389892578,-7.311824798583984,4,-0.11997438119184578,2.026313239246969,60.7285041809082,-2.2340409738717684,60.47264099121094,-1.1447355669918962,61.53546142578125,-0.11997438119184578
2870,2008-01-07,62.49003601074219,63.21826553344727,61.27959823608398,61.27959823608398,7140857.0,0.017139206183284905,-2.2032498290309936,1.8923146651718146,70.19982568211641,71.81856320333402,-2.2466390822408755,-3.829436029420826,-5.989037181211515,-6.594823452933724,28.531514557611242,1.9386672973632955,2.184587260778322,3.3350986480712876,-0.3489897315527841,7.019187027695359,1.4930544582592518,5.1771428378833235,-2.5783309936523438,77.97622275163084,19.316558363092554,1.842044189812036,1,-2.0961227416992188,-3.818288803100586,-7.353650093078613,-6.741050720214844,-5.943935394287109,0,-0.1185826866441354,-3.400004770907062,61.43705368041992,2.026313239246969,60.7285041809082,-2.2340409738717684,60.47264099121094,-0.1185826866441354
2871,2008-01-08,64.04490661621094,64.95027160644531,62.88367462158203,63.06081008911133,8425602.0,0.02488189645468375,-2.08823554561131,0.8130087706305162,70.17390993653574,71.7103816826485,-3.2052138723570494,-4.984144867610368,-7.508461145875842,-8.030988212134318,30.721927242833303,2.460235595703125,2.256532386908596,4.473697090148924,0.5504042608869852,8.396989919410863,2.512050675517955,6.435343504779894,-3.4718894958496094,82.0312985016997,23.72564272321341,1.9616464146309711,1,-2.037078857421875,-4.5071563720703125,-9.127482414245605,-8.295921325683594,-7.331508636474609,1,-0.17824219065496982,-2.2032498290309936,62.49003601074219,-3.400004770907062,61.43705368041992,2.026313239246969,60.7285041809082,-0.17824219065496982
2872,2008-01-09,64.63536071777344,65.21598052978516,63.75951766967773,63.96617889404297,6791872.0,0.00921937641506454,-1.6909138322314876,0.679996123655393,76.05264222728418,72.01552303777474,-3.2814404453958375,-5.2329206532662695,-8.041600385885829,-8.543194733086565,33.05911724667061,1.456462860107429,2.5161100525273383,4.676909828186034,0.3586849968770025,8.995134659495072,2.5177974125315146,6.836022243840553,-3.3557624816894602,89.05373956118876,28.401001094515564,2.1591124156545183,1,-2.0715179443359375,-4.792539596557617,-9.747459411621094,-8.886375427246094,-7.74482727050782,2,-0.15499388211786613,-2.08823554561131,64.04490661621094,-2.2032498290309936,62.49003601074219,-3.400004770907062,61.43705368041992,-0.15499388211786613
2873,2008-01-10,63.11001586914063,65.39311981201172,62.79510498046875,64.95027160644531,7378703.0,-0.02359923162327715,-1.1035897182463446,-2.750008550808896,68.26772225539003,70.63921742569966,-1.4142251985400378,-3.422671846814147,-6.47389731576974,-6.925207902654492,34.30787287546099,2.5980148315429688,2.68763993227126,2.8592887878418054,-1.4824305444060926,7.201008120089696,0.68842912171786,5.030148453965751,-1.0431411743164176,50.32114759840704,-12.679638227904256,2.1708596661239468,1,-0.45760345458985086,-3.0310115814209055,-8.25163650512696,-7.361030578613288,-8.335285186767585,3,-0.15265869402593546,-1.6909138322314876,64.63536071777344,-2.08823554561131,64.04490661621094,-2.2032498290309936,62.49003601074219,-0.15265869402593546
2874,2008-01-11,63.188743591308594,63.91697311401367,62.15544128417969,63.07065200805664,5361909.0,0.001247467950748149,1.23750420947817,-0.06417128927141141,74.65871066304479,70.48249380583391,-1.3011824012308324,-3.2135229068129973,-6.499595595342377,-6.914766407073046,35.437653757447016,1.7615318298339844,2.772388003044817,2.650660705566409,-1.6689259099444627,6.970247321077281,0.4908673978109732,4.810454013321845,2.204376220703125,46.41145840578309,-23.544016690718955,2.1597933077554354,1,-0.5363311767578125,-3.109739303588867,-8.330364227294922,-7.43975830078125,-9.653972625732422,4,-0.14904220156901338,-1.1035897182463446,63.11001586914063,-1.6909138322314876,64.63536071777344,-2.08823554561131,64.04490661621094,-0.14904220156901338
2875,2008-01-14,62.68685531616211,64.36965942382811,62.49003601074219,63.51349258422852,4747524.0,-0.007942684829953084,-2.080653228629997,-6.999967697128334,70.07740037143647,69.92964238271084,-0.5553137246475401,-2.453786171631748,-5.9338712423752185,-6.336249945730984,36.69436834615949,1.8796234130859233,2.7565244458201903,1.9052087783813505,-2.316244796290178,6.126662353052879,-0.20551800895441374,4.015935565717115,2.7062644958496094,16.413427936536362,-56.87494922366973,2.110726787335764,1,-0.034442901611328125,-2.607851028442383,-7.89736270904541,-6.937870025634766,-8.660037994384766,0,-0.13657769864424496,1.23750420947817,63.188743591308594,-1.1035897182463446,63.11001586914063,-1.6909138322314876,64.63536071777344,-0.13657769864424496
2876,2008-01-15,61.79132843017578,63.031288146972656,61.02373504638672,62.49003601074219,7776250.0,-0.014285720371036703,1.2541429838049918,0.8452408420935976,61.692849517722294,69.43921284938276,0.42502018383365225,-1.3205927548636396,-4.962025063774078,-5.4013649491556635,37.58815895967507,2.0075531005859375,2.5337918580313215,0.8158151626586942,-3.2023678037401737,4.833998129057569,-1.1932763205407397,2.8249066458581282,3.5370378112792906,17.56753925238867,-52.615528521720805,2.009091483199436,1,0.861083984375,-1.5302658081054688,-7.0116777420043945,-6.0423431396484375,-9.27017593383789,1,-0.0848861474089817,-2.080653228629997,62.68685531616211,1.23750420947817,63.188743591308594,-1.1035897182463446,63.11001586914063,-0.0848861474089817
2877,2008-01-16,59.76409149169922,62.863990783691406,59.53775024414063,61.55514526367188,10462214.0,-0.03280779018640678,-1.9649122210472394,2.563381050654622,49.13248287970131,67.52365034651005,2.61631289869824,0.7685233503308382,-2.8940937810593823,-3.347887051167291,36.953530959222846,3.326240539550774,2.3599510198138063,-1.2256910324096708,-5.223468381621231,2.7720863168018823,-3.224579707015451,0.7731976421961093,5.392089501953123,3.865533079253279,-60.55788243373736,1.9988886746057777,1,2.701343536376953,0.8315620422363281,-4.598183631896973,-4.015106201171875,-6.691844940185547,2,-0.05104559336247272,1.2541429838049918,61.79132843017578,-2.080653228629997,62.68685531616211,1.23750420947817,63.188743591308594,-0.05104559336247272
2878,2008-01-17,58.98665618896485,60.34470748901367,58.55365371704102,60.21677780151367,8901363.0,-0.013008401589143959,1.4106011947394401,0.6868144506872997,41.32900421749533,64.62050530563627,3.4874229716858522,1.645843127584783,-2.0276881298680465,-2.540294261761481,36.070031683036355,1.7910537719726491,2.1251669076042248,-2.012967300415035,-5.988851978850626,1.962917378020549,-4.00090963963283,-0.025024961197239293,5.832418959716783,7.44501456417982,-51.10703158952639,1.9879423392177924,1,2.9867305755615163,2.258501052856438,-3.8207483291626048,-3.237670898437507,-7.321666717529304,3,-0.035535541038031804,-1.9649122210472394,59.76409149169922,1.2541429838049918,61.79132843017578,-2.080653228629997,62.68685531616211,-0.035535541038031804
2879,2008-01-18,59.04570388793945,60.71866226196289,58.34699630737305,58.98665618896485,9859351.0,0.0010010348575353323,-2.544117772805655,-0.04800151332375586,42.78608100545995,61.57453367489667,3.412332787754252,1.7142120633185698,-2.023480447170826,-2.5756059120645887,35.749463554417225,2.3716659545898438,2.054230297629836,-1.9790140151977553,-5.895526831122538,1.9374988007270275,-3.9372704231601503,-0.020757607235360354,5.272137546210928,11.601306051095635,-42.59520221850438,1.9582564079623932,1,2.8243541717529297,2.199453353881836,-3.249974250793457,-3.2967185974121094,-6.711528778076172,4,-0.07233334390715573,1.4106011947394401,58.98665618896485,-1.9649122210472394,59.76409149169922,1.2541429838049918,61.79132843017578,-0.07233334390715573
2880,2008-01-21,54.46966171264648,58.77999877929688,52.806541442871094,58.20922088623047,16337497.0,-0.07750000209968988,1.447579041151021,-63.33115834356999,27.449752919133473,56.82740511740753,7.522067333835913,6.378567912710913,2.552526207424002,2.006288989824796,36.173696718347784,6.239162445068359,1.8407616057987397,-6.403505516052256,-11.059031436609835,-1.7479795954946837,-8.731268476331046,-4.075742555773466,9.251095208826172,16.265637848106675,-31.410112447971006,2.327762960278787,1,4.630168914794929,4.630168914794929,1.3260679244995188,1.2793235778808665,-1.2891654968261648,0,-0.01716351300293184,-2.544117772805655,59.04570388793945,1.4106011947394401,58.98665618896485,-1.9649122210472394,59.76409149169922,-0.01716351300293184
2881,2008-01-22,54.095703125,55.81787109375,50.99580383300781,51.66498947143555,16349077.0,-0.006865447221230947,-1.5587469371272302,-0.6500000510046371,28.712216411375948,51.56735780452884,7.080952816122064,6.78576125546509,2.9344759180229545,2.3864992856569813,36.640013807707476,4.8220672607421875,1.5214434150785365,-6.577692794799802,-12.013388474389387,-1.1419971152102164,-9.295540634594595,-3.859844955005009,8.315347939040464,26.11940058640243,-20.1414793272015,2.717847839794794,1,4.098758697509766,4.098758697509766,1.7861347198486328,1.6532821655273438,-0.8758430480957031,1,-0.0012734061902011096,1.447579041151021,54.46966171264648,-2.544117772805655,59.04570388793945,1.4106011947394401,58.98665618896485,-0.0012734061902011096
2882,2008-01-23,51.0351676940918,55.52264404296875,50.38566589355469,54.961708068847656,14646588.0,-0.05657631298064769,1.0350866057483277,-1.615385822594896,22.744884698436252,46.50926474264509,8.95068081360715,9.70442206370879,5.960941337157074,5.440266963328696,36.67070672021253,5.1369781494140625,0.9484071504039164,-9.232288932800294,-16.15499367888964,-2.309584186710957,-12.693641305844963,-5.770936559755626,9.777748757604094,6.285706269314842,-38.608276866499594,3.461352373044669,1,6.342494964599602,6.854225158691406,4.920476913452148,4.713817596435547,-0.3050689697265696,2,0.029116878995150586,-1.5587469371272302,54.095703125,1.447579041151021,54.46966171264648,-2.544117772805655,59.04570388793945,0.029116878995150586
2883,2008-01-24,53.93825149536133,54.46966171264648,52.186561584472656,53.14113235473633,12111246.0,0.05688398671815498,1.4550261294742222,-0.20300800820736817,31.231537215054885,41.68402324842398,5.151498271918548,6.667286124211259,3.091082282998343,2.5315147763296935,36.46140673073222,3.4344940185546804,0.26813413026167154,-6.027087974548337,-13.507438332526633,1.4532623834299656,-9.767263153537485,-2.2869127955591892,5.206304867031967,34.38098180957665,-7.455734755461293,3.74017517898915,1,3.439411163330071,3.951141357421875,3.0310115814208984,2.3569068908691406,-3.8970184326171875,3,-0.016055487892894238,1.0350866057483277,51.0351676940918,-1.5587469371272302,54.095703125,1.447579041151021,54.46966171264648,-0.016055487892894238
2884,2008-01-25,52.67860794067383,54.961708068847656,52.25544738769531,54.94202423095703,9320928.0,-0.02335343693511882,1.3504251558407783,-2.8394955972434914,25.69478975955859,36.75262206932645,5.3232964955385285,7.656821814630547,4.376026324159234,3.76066603971168,35.59857533630516,2.7062606811523438,-0.6431335827856728,-6.866030883789065,-14.99751886090695,1.2654570933288198,-10.931774872348008,-2.8002868952301228,5.064525946705288,27.315357614822627,-9.538932114672594,4.065743988558941,1,4.029869079589844,5.210784912109375,4.290655136108398,3.6165504455566406,-3.27703857421875,4,-0.0192415576049354,1.4550261294742222,53.93825149536133,1.0350866057483277,51.0351676940918,-1.5587469371272302,54.095703125,-0.0192415576049354
2885,2008-01-28,52.649085998535156,52.95415496826172,51.12373733520508,51.50753402709961,6509064.0,-0.0005604161403034436,1.0898877383246768,-0.5043491011071205,19.46203385672223,32.060309218104216,4.223354058809356,7.428559937090938,4.456724687431837,3.7600000732256404,34.67687072376119,1.8304176330566406,-1.4438364249646796,-6.490105819702151,-15.157817275944552,2.1776056365402567,-10.823961547823352,-2.156250091580951,3.916853009832053,41.66669007457761,10.09212910083248,4.333855728121203,1,3.9757423400878906,5.240306854248047,4.411206245422363,3.6460723876953125,-6.111232757568359,0,-0.005981317295434829,1.3504251558407783,52.67860794067383,1.4550261294742222,53.93825149536133,1.0350866057483277,51.0351676940918,-0.005981317295434829
2886,2008-01-29,52.71797180175781,53.92840957641602,51.9602165222168,52.74749374389648,6837626.0,0.001308395044589572,-1.5477691280205317,-0.025861233546414675,17.14597661066182,28.50625296598872,3.05313089653594,7.025416469366888,4.440236345324024,3.6501783822674554,34.108212295443614,1.9681930541992259,-2.4004985741915448,-5.9803455352783175,-15.023707232948539,3.0630161623918966,-10.502026384113428,-1.458664686443207,2.859123508239392,45.40229372922589,20.226906563203798,4.521680848835108,1,2.8341922760009766,5.171421051025391,4.509615898132324,3.5771865844726562,-5.087772369384766,1,0.008773562378344035,1.0898877383246768,52.649085998535156,1.3504251558407783,52.67860794067383,1.4550261294742222,53.93825149536133,0.008773562378344035
2887,2008-01-30,52.09799194335938,52.45226669311523,51.41896438598633,52.43258285522461,4466270.0,-0.011760313176118031,4.526292703328711,11.333634836544675,18.046847362201405,25.91934664873384,2.761742893081255,7.363341840953304,5.089675489207103,4.2484571092677115,33.55820930479385,1.2990074157714844,-3.3559503570189904,-6.181592941284173,-15.644825835125566,3.281639952557221,-10.91320938820487,-1.4499764943634759,2.648474660007018,25.384628382240138,3.249972946518575,4.731616446920696,1,3.454172134399407,5.791400909423821,5.454347610473626,4.197166442871087,-5.353477478027351,2,0.02153380757486012,-1.5477691280205317,52.71797180175781,1.0898877383246768,52.649085998535156,1.3504251558407783,52.67860794067383,0.02153380757486012
2888,2008-01-31,53.95793151855469,54.18427276611328,51.251670837402344,51.91101455688477,9437455.0,0.03570079202318244,1.346457486016894,-6.117670531632401,25.724648440070652,24.023631919246142,0.1267972182610535,5.23875410452743,3.307429870501977,2.3827540701571195,33.022155291133984,2.9326019287109375,-4.16261186576417,-3.9831247329711914,-13.56120430317884,5.5949548372364575,-8.772164518075016,0.805915052132633,-3.572265625,73.84616455007996,52.519358577825884,4.789039785103825,1,0.6249008178710938,3.9314613342285156,3.5944080352783203,2.3372268676757812,-7.951488494873047,3,-0.059821284903767924,4.526292703328711,52.09799194335938,-1.5477691280205317,52.71797180175781,1.0898877383246768,52.649085998535156,-0.059821284903767924
2889,2008-02-01,54.06618118286133,54.94202423095703,53.42652130126953,54.27284240722656,6496489.0,0.0020061863244222877,-1.0397339432819652,-0.1009621925242322,26.84990130882079,23.956981740322504,-0.8516382197230641,4.795870546836426,3.293375730838335,2.298067005048864,31.76859214642964,1.5155029296875,-4.705834575813142,-3.506331443786621,-13.085248093980866,6.072585206407624,-8.295789768883743,1.2831268813105012,-3.6045431518554665,77.06188476643479,52.8368848111715,4.789458325097123,2,-0.9644126892089844,3.823211669921875,3.5402841567993164,2.2289772033691406,-8.896217346191406,4,-0.07444483838250204,1.346457486016894,53.95793151855469,4.526292703328711,52.09799194335938,-1.5477691280205317,52.71797180175781,-0.07444483838250204
2890,2008-02-04,55.07979965209961,55.6407356262207,54.37125015258789,55.01091384887695,5937271.0,0.018747735591127634,1.1322312990549415,-0.3333271804337794,32.09034335205202,24.3323291781754,-1.9775694992403103,3.3714891616278493,2.414005136076703,1.3179156608652036,29.90765670703587,1.574554443359375,-5.101176848775914,-2.122201156616214,-11.4707198853811,7.226317572148673,-6.796460520998657,2.5520582077662297,-4.438946173095701,87.21969255158544,59.585110094686094,4.674259364382443,2,-2.066598892211914,2.8095932006835938,2.9449052810668945,1.6335983276367188,-8.82733154296875,0,-0.10309097566639536,-1.0397339432819652,54.06618118286133,1.346457486016894,53.95793151855469,4.526292703328711,52.09799194335938,-0.10309097566639536
2891,2008-02-05,52.62940216064453,55.3061408996582,52.176719665527344,54.56806945800781,7057696.0,-0.0444881337065951,-1.2006931832509329,-28.143205227599957,31.381620652198123,25.291966506371164,0.2715121828664522,5.188850929834487,4.911714975101226,3.780643051642585,27.64641240868455,3.1294212341308594,-5.638143350386926,-4.001823425292969,-12.97773179934643,4.974084948760485,-8.489777612319699,0.4861307617337616,-1.6885557528076163,31.39008853895514,0.7179456825883008,4.487954187026728,2,0.7528343200683594,5.259990692138672,5.567519187927246,4.25621223449707,-5.294429779052734,1,-0.11574421653288136,1.1322312990549415,55.07979965209961,-1.0397339432819652,54.06618118286133,1.346457486016894,53.95793151855469,-0.11574421653288136
2892,2008-02-06,54.61727523803711,54.892822265625,51.9602165222168,52.10783386230469,6631106.0,0.03777115064550518,-1.0912259989744693,-1.2944156942996006,39.275369999346424,26.18572570462578,-1.2905145344596463,2.5423116494033593,2.9914219550883843,1.816784434113842,25.208397919249126,2.932605743408203,-5.483417820193267,-1.5130460739135714,-9.690867658422917,6.664775510595774,-5.601956866168244,2.5758647183411014,-3.3944354770971685,76.68158394947882,41.29213189297626,4.088910792254672,2,-1.2350387573242188,3.2721176147460938,3.59932804107666,2.2880210876464844,-6.937870025634766,2,-0.12792794542042718,-1.2006931832509329,52.62940216064453,1.1322312990549415,55.07979965209961,-1.0397339432819652,54.06618118286133,-0.12792794542042718
2893,2008-02-07,53.47572326660156,54.80425262451172,52.69829177856445,54.56806945800781,5938532.0,-0.020900932286723406,1.6918182261446195,-0.435294564746479,37.01834810998658,27.443898854673336,-0.24749909282470384,3.083153717337332,4.121742331097714,2.9655858431740185,23.589229949819238,2.1059608459472656,-5.371156440831712,-2.1728834152221665,-9.731140146094724,5.385373315650391,-5.952011780658445,1.606244950214112,-1.9878097537447772,41.176440104226046,2.6631934145289904,3.7791283654362786,2,-0.09348678588867188,4.413669586181641,4.9623003005981445,3.444334030151367,-5.8848876953125,3,-0.12587410492255147,-1.0912259989744693,54.61727523803711,-1.2006931832509329,52.62940216064453,1.1322312990549415,55.07979965209961,-0.12587410492255147
2894,2008-02-08,53.77095413208008,54.78457260131836,53.14113235473633,53.7315902709961,3843714.0,0.005520839129312005,-1.693546824054594,-0.03603606749733942,47.96561712790395,30.610963662582414,-0.41514231603799345,2.1567681969549994,3.8384657692349364,2.6743665980389935,22.46670870161804,1.6434402465820312,-4.798362795680845,-1.4067630767822266,-8.112480816385187,5.298954662820734,-4.759621946583707,1.9460957930192535,-2.033871292421459,49.19788645828367,7.545346006176807,3.352858869801482,2,-0.3247509002685547,4.118438720703125,4.974599838256836,3.1491031646728516,-6.701686859130859,4,-0.1443997272082268,1.6918182261446195,53.47572326660156,-1.0912259989744693,54.61727523803711,-1.2006931832509329,52.62940216064453,-0.1443997272082268
2895,2008-02-11,54.12522888183594,54.62711715698242,53.24938201904297,53.49540710449219,5119715.0,0.006588589610770912,-1.4561361750744666,16.00000000000289,50.086066940954076,34.270973699281555,-0.6012319166948288,1.189159307030586,3.5281094145286716,2.3189761761421153,21.094769901368885,1.3777351379394531,-4.546776135760446,-0.6244070053100614,-6.330305958781047,5.081491948160924,-3.4773564820455576,2.2285424714254347,-2.153926874983597,64.70595612428943,20.21743054413122,2.852949476735493,2,-0.6790256500244141,3.7641639709472656,4.836826324462891,3.0113296508789062,-5.314113616943359,0,-0.16545454366053203,-1.693546824054594,53.77095413208008,1.6918182261446195,53.47572326660156,-1.0912259989744693,54.61727523803711,-0.16545454366053203
2896,2008-02-12,56.54610061645508,57.01846694946289,54.52870559692383,54.656639099121094,7056778.0,0.04472723320772087,-1.321100313841941,2.9999939432115514,66.68652583061974,39.675382417994705,-2.7066063552167776,-1.733708105371207,1.1805094782202445,-0.10418707956016249,20.418343153776497,2.893238067626953,-3.977849455678836,2.0587261199951143,-2.6855407698858897,6.802993009876118,-0.3134073249453877,4.430859564935616,-4.3546325924406375,90.66146803520388,39.63280756447155,2.372133444940503,2,-2.411031723022461,1.343292236328125,2.986729621887207,1.0972671508789062,-7.390552520751946,1,-0.18203965251546883,-1.4561361750744666,54.12522888183594,-1.693546824054594,53.77095413208008,1.6918182261446195,53.47572326660156,-0.18203965251546883
2897,2008-02-13,56.71339797973633,56.9791030883789,55.45375442504883,56.2311897277832,4349811.0,0.0029586012378821636,2.0097096878599077,0.25520935331539174,60.07141895966549,43.49169025350524,-2.4030665521515147,-2.2569913839785514,1.0934284960971326,-0.2883824701150246,20.759266172561603,1.525348663330071,-3.265529048491345,2.3785581588745117,-1.8156590703102893,6.572775388059313,0.2814495442821112,4.475666773466912,-4.135770041686008,92.93850462866487,38.159761565067114,2.0971086145924,2,-2.2240562438964844,1.175994873046875,4.059391021728516,1.7959728240966797,-9.240653991699219,2,-0.16536525639841648,-1.321100313841941,56.54610061645508,-1.4561361750744666,54.12522888183594,-1.693546824054594,53.77095413208008,-0.16536525639841648
2898,2008-02-14,56.89053344726562,58.5142936706543,56.60514831542969,57.54003524780274,5253945.0,0.0031233442861700045,-2.129048695320535,-1.3469321561926755,66.58913966969293,47.90716118249104,-2.3696607288625984,-2.7396796489484316,0.9849935187706222,-0.4724438483297888,21.77874563648047,1.9091453552246094,-2.476736191484413,2.6604997634887653,-1.1295679806254668,6.450567507602997,0.7654658914316457,4.555533635545885,-3.9576383883022928,69.78016984939023,11.051304374351218,1.8950338720571174,2,-1.653278350830071,0.9988594055175852,4.312798500061042,1.7516918182373118,-7.380710601806641,3,-0.16190968297742336,2.0097096878599077,56.71339797973633,-1.321100313841941,56.54610061645508,-1.4561361750744666,54.12522888183594,-0.16190968297742336
2899,2008-02-15,54.77473068237305,57.32353591918945,54.46966171264648,56.506736755371094,7791780.0,-0.03719077035643903,-1.4369758574804588,2.666668624422159,57.19041008532359,50.69605748618788,-0.159559918547032,-1.012146660777546,3.1431548320578173,1.6625567353547126,22.681135234232286,2.853874206542976,-1.7010092704490773,0.7582456588745146,-2.299991495797215,3.8164828135462443,-0.7708729184613503,2.2873642362103794,-1.283695762240626,28.9719707426286,-30.596763444771618,1.5291185773358638,2,0.4625244140625,2.6029319763183523,6.590977668762207,3.956064224243164,-5.7569580078125,4,-0.13115345382055565,-2.129048695320535,56.89053344726562,2.0097096878599077,56.71339797973633,-1.321100313841941,56.54610061645508,-0.13115345382055565
2900,2008-02-18,53.53477096557617,55.56200790405274,52.57035827636719,55.38486862182617,12443169.0,-0.02263744068386453,1.7142822532637327,1.0681819683504576,52.56014858783448,53.04922725681414,0.9366929065248684,0.16251443323072579,4.431924860271813,2.8982000350255035,22.285713625624066,2.991649627685554,-1.1695075389062453,-0.4349695205688491,-3.492620739330853,2.622681698193155,-1.963795129949851,1.093856088812153,4.979522705078125,16.225154299892118,-43.27103675902122,1.5288256093810015,2,1.702484130859375,3.8428916931152273,7.830937385559082,5.196023941040039,-3.7592430114746094,0,-0.12077204358984539,-1.4369758574804588,54.77473068237305,-2.129048695320535,56.89053344726562,2.0097096878599077,56.71339797973633,-0.12077204358984539
2901,2008-02-19,54.026817321777344,54.91250228881836,52.92463302612305,53.35763168334961,5839930.0,0.00919115459590869,-1.5897490054393337,-0.36170287344945895,56.094524124976594,54.91802215966194,0.7417149697664982,-0.3530587901615192,3.9665428749290754,2.4126683908676014,21.3048368122014,1.9878692626953125,-0.649128309183773,0.06052112579345703,-2.9966878197772644,3.1177300713641785,-1.4680833469919037,1.5891255985788177,4.3685976409912115,24.503278531762,-37.68403129451801,1.5286044727853614,2,1.5155086517333984,2.681659698486328,7.33889102935791,4.703977584838867,-3.9954261779785156,1,-0.09653913214655341,1.7142822532637327,53.53477096557617,-1.4369758574804588,54.77473068237305,-2.129048695320535,56.89053344726562,-0.09653913214655341
2902,2008-02-20,52.52115249633789,53.6331787109375,52.35385513305664,53.22970199584961,7748475.0,-0.027868841810019807,-1.452822046852487,-1.0588235294117647,45.356233390812804,55.84445385753152,2.1442688194535933,1.338253275212324,5.444173010522547,3.9130160563652368,20.170193970718845,1.6729621887207031,-0.3459134926082683,-1.5194429397582994,-4.339764665585292,1.3008787860686937,-2.9296038026717923,-0.1092820768448064,5.757761332702636,2.7156729551024754,-55.601079277821086,1.4101608629134947,2,2.912921905517578,4.103675842285156,8.935585021972656,6.20964241027832,-2.5684890747070312,2,-0.064080931980109,-1.5897490054393337,54.026817321777344,1.7142822532637327,53.53477096557617,-1.4369758574804588,54.77473068237305,-0.064080931980109
2903,2008-02-21,53.07224655151367,53.92840957641602,52.68844985961914,53.042724609375,5850914.0,0.010492802023226888,-2.3599991730454346,-0.041665320713678115,46.87693727600714,55.72348942954299,1.70971785966249,0.7578069115904782,4.858814364553766,3.3616410313085794,18.917655345297348,1.407257080078132,0.19776425778619,-0.9250486373901339,-3.7783845088697774,1.9282872340895096,-2.3517165731299556,0.5016192983496879,4.969664929687497,14.455484152253808,-39.77622020961289,1.4266679357398233,2,2.361827850341797,2.479917526245117,8.458297729492188,5.658548355102539,-1.8107337951660156,3,-0.10550717045756675,-1.452822046852487,52.52115249633789,-1.5897490054393337,54.026817321777344,1.7142822532637327,53.53477096557617,-0.10550717045756675
2904,2008-02-22,51.66498947143555,53.28874588012695,51.33039855957031,53.07224655151367,6619255.0,-0.02651587546255829,1.1283425785428223,-47.66817418271094,39.52927030112476,54.5505120251175,3.114333764079724,2.1979212374896733,6.209037462755688,4.765145092001973,18.077991089098454,1.9583473205566406,0.40362717150807725,-2.2816247940063477,-5.266554991886366,0.7033054038736708,-3.774089892946357,-0.7891596950663384,6.149399755839838,7.906942362283644,-40.410747573264956,1.4924650989400106,2,3.257356643676758,3.887174606323242,9.944282531738281,7.065805435180664,-0.8955268859863281,4,-0.04171425655991112,-2.3599991730454346,53.07224655151367,-1.452822046852487,52.52115249633789,-1.5897490054393337,54.026817321777344,-0.04171425655991112
2905,2008-02-25,52.33417510986328,53.03288269042969,51.724037170410156,52.176719665527344,4842926.0,0.012952400557397103,-1.4629664192497094,-0.11188818771279249,48.983745068553084,52.58353638488788,2.4187239093064505,1.585208053769776,5.47736239641624,4.085531775409137,16.83703030322956,1.3678932189941406,0.794603841912398,-1.596693611145021,-4.613593774981972,1.4202065526919299,-3.1051436930634964,-0.08824352922654555,5.091174677349798,28.021984458380857,-21.510086642261513,1.5084500819184745,2,2.5881710052490234,2.2486572265625,9.223432540893555,6.39661979675293,-0.6790275573730398,0,-0.06336972787553696,1.1283425785428223,51.66498947143555,-2.3599991730454346,53.07224655151367,-1.452822046852487,52.52115249633789,-0.06336972787553696
2906,2008-02-26,53.18049621582031,53.97761154174805,52.20624160766602,52.35385513305664,4854215.0,0.016171480761479007,-2.1578933051334723,5.25,44.63235241723208,50.86808454683971,1.1675679334627276,0.8172137650322426,4.573925206998098,3.2449119586186868,15.926643970505369,1.7713699340820241,0.8942410273149406,-0.7734987258911161,-3.758170262480121,2.2111728106978887,-2.2658344941856186,0.7188370424033863,3.8791564977342006,69.88850797822901,22.80789972111127,1.4923357682945027,2,1.7418498992919922,1.2694835662841797,5.919334411621094,5.550298690795898,-2.0075531005859304,1,-0.06402663577828427,-1.4629664192497094,52.33417510986328,1.1283425785428223,51.66498947143555,-2.3599991730454346,53.07224655151367,-0.06402663577828427
2907,2008-02-27,53.2198600769043,53.6823844909668,52.07830810546875,53.56429290771485,5055279.0,0.0007401935650286351,4.52542951939818,-0.41666551299268506,48.95833948072432,48.90910674806542,0.648754636991768,0.9130177240695687,4.426281985141131,3.214993043225114,14.805410937726668,1.6040763854980469,0.9266911701282439,-0.7902282714843736,-3.668295324785838,2.0878387818170907,-2.2292617981351057,0.6488052551663586,3.496037387411164,71.37550057568906,22.575308903511925,1.4390335266507317,2,1.107107162475586,1.2301197052001953,4.974601745605469,4.974601745605469,-2.0272369384765696,2,-0.059911261106249336,-2.1578933051334723,53.18049621582031,-1.4629664192497094,52.33417510986328,1.1283425785428223,51.66498947143555,-0.059911261106249336
2908,2008-02-28,50.73009872436523,52.59003829956055,50.60216522216797,51.95037841796875,11842818.0,-0.04678256103907996,-1.693327269015384,3.5428669524093794,39.49693344007569,46.94316489859344,2.428101340969569,3.3187110570880307,6.798807966430708,5.704060001500345,14.814681435402555,2.617694854736328,0.35569224151843315,-3.118597984313972,-6.3493775447008005,0.11218157607285661,-4.73398776450739,-1.5032082041205541,5.662668805665525,3.7901210709573383,-43.10252337497708,1.6153897801934158,2,2.3519878387451243,3.8281307220459055,6.903429031372077,7.159294128417976,0.8463211059570312,3,-0.015324931791646068,4.52542951939818,53.2198600769043,-2.1578933051334723,53.18049621582031,-1.4629664192497094,52.33417510986328,-0.015324931791646068
2909,2008-02-29,50.04123306274414,51.74371719360352,49.7066421508789,50.73994064331055,8719948.0,-0.0135790325456282,-1.9784206768846249,0.5725798636401969,36.21261671230286,45.12677246797881,2.6540058742124657,3.890020213746837,7.367947652552147,6.389475495351874,15.33402036689627,2.0370750427246236,-0.12288899298804523,-3.6062162399291964,-7.254421804521741,0.041989324663347816,-5.4303190222254685,-1.7821134576329243,5.888286282657589,7.83407421698126,-35.284916873622954,1.8241027822962708,2,2.268339157104492,4.069234848022461,7.592294692993164,7.8481597900390625,2.01739501953125,4,0.024385484108144784,-1.693327269015384,50.73009872436523,4.52542951939818,53.2198600769043,-2.1578933051334723,53.18049621582031,0.024385484108144784
2910,2008-03-03,49.40156936645508,49.61807250976562,48.87015914916992,49.20475387573242,5478112.0,-0.012782732501555705,1.375000000000031,-0.28168506567956236,22.583078032922018,41.403278457750524,2.9566405706441046,4.3030955639951145,7.911612613325012,7.015334863798913,16.337107265345296,1.1710739135742188,-0.7737339629747453,-3.961968421936035,-8.003422620812536,0.07948577694046577,-5.982695521374282,-1.9412413224977882,5.90566225949437,10.404604417994634,-25.597609536428777,2.020727099438249,3,2.0223159790039062,4.290657043457031,7.897365570068359,8.487823486328125,2.01739501953125,0,0.027689266485590114,-1.9784206768846249,50.04123306274414,-1.693327269015384,50.73009872436523,4.52542951939818,53.2198600769043,0.027689266485590114
2911,2008-03-04,46.5378532409668,47.48258590698242,46.28199005126953,47.059425354003906,17664928.0,-0.057968120491184605,-1.3238122662650025,-2.6500562080862116,17.647050262053895,38.32448033233287,5.19236364273447,7.048425373239809,10.625039073012573,9.851125409497072,16.823738443361098,3.119579315185547,-1.261106580437243,-6.521107101440428,-11.584475820025816,-1.457738382855041,-9.052791460733125,-3.989422742147731,7.996929687769111,3.4574263815555817,-24.295847698663902,2.5316843592926945,3,3.591947555541992,5.860288619995117,10.719257354736328,11.351539611816406,3.6411514282226562,1,0.10995982743395527,1.375000000000031,49.40156936645508,-1.9784206768846249,50.04123306274414,-1.693327269015384,50.73009872436523,0.10995982743395527
2912,2008-03-05,47.63019943237305,47.83686065673828,46.85276412963867,47.0003776550293,6713678.0,0.023472208435361797,-1.1276639614674056,-1.2075449618583016,22.176230202475693,35.579957324162706,3.7249987857804925,5.697921242598241,9.35773448235625,8.73660777734601,17.181940769709357,1.2990074157714844,-1.590026977566282,-5.079407119750975,-10.63072230759662,0.47190806809467034,-7.855064713673798,-2.3037495258281524,5.749192493517569,21.372845102584215,-1.020343790761494,2.775657593922823,3,2.499601364135742,4.767942428588867,9.09057903289795,10.259193420410156,2.725944519042976,2,0.0743801983842507,-1.3238122662650025,46.5378532409668,1.375000000000031,49.40156936645508,-1.9784206768846249,50.04123306274414,0.0743801983842507
2913,2008-03-06,46.74451446533203,48.31906509399414,46.43944549560547,48.22065734863281,7087573.0,-0.01859502957359105,1.2470608086538548,-2.3437469716057757,23.946361812953498,33.84852304769924,4.0439679669258055,6.380601401371067,10.027912860259889,9.575104526096439,17.452957097195192,1.8796195983886719,-2.0873302993501213,-5.6285316467285185,-11.769184049625487,0.51212075616845,-8.698857848177,-2.558205445280038,5.641241198111629,8.468464315572652,-12.551713062952468,3.070326201448483,3,3.385286331176758,5.653627395629883,9.976263999938965,11.144878387451172,3.4148101806640696,3,0.09515787518543228,-1.1276639614674056,47.63019943237305,-1.3238122662650025,46.5378532409668,1.375000000000031,49.40156936645508,0.09515787518543228
2914,2008-03-07,46.00644302368164,46.65594482421875,45.52423858642578,46.25246810913086,7170095.0,-0.015789477120310647,1.149533387433341,0.1666675280776924,24.752476514181552,31.15615987499129,4.352696199102034,6.858804144781466,10.50160856574739,10.246446443703007,17.83559348078643,1.22027587890625,-2.321537416361906,-5.978377532958987,-12.701100400770336,0.7443453348523619,-9.339738966864665,-2.617016099053309,5.524785454057643,11.778798219114535,-9.441110023827761,3.361361433905676,3,3.7444820404052734,6.012823104858398,10.229669570922852,11.882949829101562,5.235385894775391,4,0.12106949463086059,1.2470608086538548,46.74451446533203,-1.1276639614674056,47.63019943237305,-1.3238122662650025,46.5378532409668,0.12106949463086059
2915,2008-03-10,45.16996383666992,45.92771530151367,44.874732971191406,45.65216827392578,5023145.0,-0.018181783507608795,1.0380990353412853,1.959980773405278,20.96775201964084,28.52675983081448,4.543900125294762,7.367724983495762,11.06932783878532,11.008297602584378,18.30517135092378,1.1317100524902344,-2.6828982202355647,-6.367093467712401,-13.658434385632226,0.9242474502074245,-10.012763926672314,-2.721423008752488,5.400146258459202,8.571498187529002,-11.727749640319452,3.645670458959914,3,4.10859489440918,6.52454948425293,10.325616836547852,12.719429016113281,5.54045486450196,0,0.15250541865639278,1.149533387433341,46.00644302368164,1.2470608086538548,46.74451446533203,-1.1276639614674056,47.63019943237305,0.15250541865639278
2916,2008-03-11,46.25246810913086,46.45912551879883,44.874732971191406,45.16996383666992,6905787.0,0.023965134804516675,1.1184280322350302,-2.244907323170394,28.86530211607031,26.294200123630702,2.6544506159196786,5.770356297452196,9.700038301405321,9.845074563044406,20.008617652071138,1.5843925476074219,-2.797993372478274,-4.769907569885255,-12.025624348462195,2.485809208691684,-8.397765959173725,-1.1420491805967856,3.2924741036894787,40.00006645173223,16.754673734993155,3.6278583892884697,3,2.479917526245117,5.442045211791992,9.19882869720459,11.636924743652344,5.609340667724609,1,0.11170206668031901,1.0380990353412853,45.16996383666992,1.149533387433341,46.00644302368164,1.2470608086538548,46.74451446533203,0.11170206668031901
2917,2008-03-12,47.3349723815918,47.92543029785156,46.50833129882813,46.80355834960938,8516899.0,0.023404248826393692,-1.526320084599684,0.4909117178579921,31.326074302753625,25.386326886150478,0.7257031322268261,4.162639693022413,8.37167778865264,8.6827699733307,21.485439081923715,1.6729621887207031,-3.1623042646056803,-3.21848201751709,-10.129605595564442,3.6926415605302623,-6.674043806540766,0.2370797715065862,1.3693321677353367,71.42863471593546,45.12690762455438,3.4555617890236743,3,0.9742527008056641,4.359540939331055,8.30084228515625,10.554420471191406,4.812225341796875,2,0.0600831086299245,1.1184280322350302,46.25246810913086,1.0380990353412853,45.16996383666992,1.149533387433341,46.00644302368164,0.0600831086299245
2918,2008-03-13,47.679405212402344,47.77781295776367,46.35087585449219,46.85276412963867,7024443.0,0.007276497977729779,1.7884663409034154,1.5555499723632187,36.06331923921084,25.36973827802914,-0.10837592998289125,3.2598860099272287,7.77207353673176,8.243544939947753,22.932130773709602,1.4269371032714844,-3.5547654219893943,-2.4134927749633803,-8.750295587847184,3.923310037920423,-5.581894181405282,0.7549086314785214,0.33557645286035864,91.9354475680299,60.69176102216694,3.168401406441901,3,-0.4330024719238281,4.015108108520508,7.956409454345703,10.20998764038086,3.0014915466308594,3,0.05614035508810011,-1.526320084599684,47.3349723815918,1.1184280322350302,46.25246810913086,1.0380990353412853,45.16996383666992,0.05614035508810011
2919,2008-03-14,47.59083557128906,48.68318176269531,46.63626480102539,47.82701873779297,7520545.0,-0.0018576079277566881,1.1010082421347325,-0.2857142857142857,32.71161564844337,26.495131346420404,-0.4514204603577596,2.93303954807714,7.576339324973617,8.230188243565834,24.159243894141706,2.046916961669922,-4.077800388688573,-2.1428676605224624,-8.169072252505352,3.883336931460427,-5.155969956513907,0.8702346354689823,-2.7161026000976562,71.31781858684525,38.02802171834495,3.0131022959914433,3,-0.8118782043457031,4.103677749633789,8.044979095458984,10.29855728149414,3.6608352661132812,4,0.05397024540280548,1.7884663409034154,47.679405212402344,-1.526320084599684,47.3349723815918,1.1184280322350302,46.25246810913086,0.05397024540280548
2920,2008-03-17,47.06926727294922,47.73844909667969,46.49848937988281,46.55753707885742,7814320.0,-0.010959427210698092,-2.937470094788165,-2.1666666666666665,27.185894525658256,27.55500293126533,-0.33020580716635806,3.1045655790450013,7.76773541039546,8.678288874966213,24.730625478272668,1.239959716796875,-4.298614116503224,-2.341160774230957,-8.200168946776948,3.517847398315034,-5.270664860503949,0.5883433120420349,-2.1183653259277335,57.62278612367058,27.76606989332244,2.929504086272994,3,-0.2903099060058594,4.625246047973633,8.598530769348145,10.820125579833984,5.766796112060554,0,0.08864726152016789,1.1010082421347325,47.59083557128906,1.7884663409034154,47.679405212402344,-1.526320084599684,47.3349723815918,0.08864726152016789
2921,2008-03-18,48.81111526489258,49.09650039672852,47.60067749023438,47.82701873779297,6851323.0,0.037006057091192535,-1.0821892348988504,1.9230769230769231,35.3976544791564,29.024050073118744,-1.9173055421850336,1.003379210824889,5.659022399697733,6.858214255326949,25.059245716697063,2.027233123779304,-4.3863928669508425,-0.3385276794433594,-5.781936791530953,5.104881432644234,-3.060232235487156,2.3831768766004373,-3.7855677215576193,89.60582091812539,62.31582941312524,2.7217045560437985,3,-1.8254985809326172,2.8833980560302734,6.856682777404785,9.078277587890625,5.668388366699219,1,0.038911289487486345,-2.937470094788165,47.06926727294922,1.1010082421347325,47.59083557128906,1.7884663409034154,47.679405212402344,0.038911289487486345
2922,2008-03-19,49.15554809570313,50.06091690063477,48.36827087402344,49.598388671875,6994526.0,0.007056442552917597,1.4748149676785889,-0.4499970927415375,43.920976628487416,31.24345171928918,-2.2603090450979906,0.4151611269055877,4.92512791502287,6.443834386094203,25.01137885917538,1.6926460266113352,-4.240767155532055,0.1741853713989343,-5.033348274143044,5.381719016940913,-2.4295814513720586,2.7779521941699272,-3.967162438232428,75.59679815744967,43.46152076553396,2.603766822770991,3,-1.6877231597900462,2.5389652252197195,6.856682777404778,8.733844757080071,4.19224548339843,2,0.055055040295418856,-1.0821892348988504,48.81111526489258,-2.937470094788165,47.06926727294922,1.1010082421347325,47.59083557128906,0.055055040295418856
2923,2008-03-20,47.47274398803711,49.10634231567383,47.18735885620117,48.47652053833008,13484704.0,-0.03423426597522006,-1.4375057539769065,2.266677003652438,40.79039803036522,33.025442998865145,-0.5177938282769077,1.7464993688399915,6.240060129323858,8.046981591404759,25.31085713547516,1.9681892395019602,-3.7237703267578866,-1.2286436080932646,-6.101453458589006,3.644166242402477,-3.6650485333411353,1.2077613171546062,-1.992006455976565,27.34805417033861,-7.536425495130803,2.436404925247872,3,-0.0049190521240234375,4.221769332885742,8.716623306274414,10.416648864746094,5.737274169921868,3,0.0984660532058037,1.4748149676785889,49.15554809570313,-1.0821892348988504,48.81111526489258,-2.937470094788165,47.06926727294922,0.0984660532058037
2924,2008-03-25,49.50982284545898,49.57870864868164,48.35843276977539,48.85047912597656,6572872.0,0.04291049318605222,2.0617298130255217,-0.6568630431643122,50.35280012253144,36.290448343630764,-2.2413598056756925,-0.4851938490107912,3.8486576732111644,5.945682353570255,25.02314834810794,2.1059646606445312,-3.273726550434816,0.9161935806274357,-3.772509630359771,5.604896791614642,-1.4281580248661712,3.2605451861210426,-3.7542745512839772,84.53037845779188,44.62645319814723,2.3443516054936047,3,-2.0419979095458913,1.5893115997314524,7.053501129150398,8.379570007324226,4.4185867309570455,1,0.023653365055044562,-1.4375057539769065,47.47274398803711,1.4748149676785889,49.15554809570313,-1.0821892348988504,48.81111526489258,0.023653365055044562
2925,2008-03-26,49.01777267456055,50.18884658813477,49.01777267456055,49.50982284545898,5382135.0,-0.009938435296654724,-3.759977672341642,-0.7462726289175698,59.55993724901518,39.70096335840241,-1.280787016502046,-0.26808418877367757,3.989541029013253,6.377698348294878,24.607981458709673,1.1710739135742259,-2.822688432986453,0.589963531494142,-3.7643928524171315,4.944319915405416,-1.5872146604614912,2.7671417234497753,-3.003902263997958,60.98355155295593,15.789055818958524,2.1771781919556363,3,-0.7479114532470703,1.2005977630615234,7.28968620300293,8.871620178222656,4.772861480712891,2,0.04557322866693925,2.0617298130255217,49.50982284545898,-1.4375057539769065,47.47274398803711,1.4748149676785889,49.15554809570313,0.04557322866693925
2926,2008-03-27,49.77552795410156,50.38566589355469,48.63397598266602,48.71270370483398,4189747.0,0.015458786440010641,-1.870964615851145,-2.1599916271281505,58.48909927710917,42.71907724444192,-1.6609029948100869,-1.363940431750713,2.9110537430159766,5.5743907103621595,24.784862496353487,1.7516899108886648,-2.298406193842112,1.5179672241210938,-2.2853724122330803,5.321306860475268,-0.3837025940559897,3.419637042298177,-3.4276594493331984,80.92309674064337,31.36388618962225,1.9016698181770868,3,-1.407257080078125,0.11808967590332031,6.531930923461914,8.11386489868164,4.3201751708984375,3,0.06148674974839752,-3.759977672341642,49.01777267456055,2.0617298130255217,49.50982284545898,-1.4375057539769065,47.47274398803711,0.06148674974839752
2927,2008-03-28,50.03139114379883,50.169166564941406,49.41141128540039,49.6968002319336,4362954.0,0.005140341051393715,1.483866329050611,0.3148130202108213,63.688518157361365,45.788543790903084,-1.6696355978167503,-1.972030461409176,2.396172804771979,5.267243870217079,24.917869586607257,0.7577552795410156,-1.5789534720677096,1.9332538604736342,-1.2030985858726382,5.069606306819907,0.3650776373005016,3.501430083646767,-3.279742900151831,88.92305380258271,32.754772195741616,1.5681762231731355,3,-1.5893135070800781,-0.6052188873291016,6.094010353088379,7.858001708984375,4.0347900390625,4,0.08890643226386263,-1.870964615851145,49.77552795410156,-3.759977672341642,49.01777267456055,2.0617298130255217,49.50982284545898,0.08890643226386263
2928,2008-03-31,49.95266342163086,50.53327941894531,49.22443389892578,49.539344787597656,4013306.0,-0.0015735665222997852,-1.5094330652799568,1.235295458950443,67.38941141347907,49.641632209240385,-1.3796164661690469,-2.060157936956884,2.2346904684597817,5.321678995647964,24.39561199637096,1.3088455200195312,-1.057380810622007,1.8933979034423842,-1.1225660276425913,4.90936183452736,0.38541593789990003,3.4013798689848684,-2.837613412993093,73.30312932472467,11.044002386759473,1.5079819655424869,3,-1.4367790222167969,-0.5264911651611328,6.076787948608398,7.936729431152344,4.536678314208984,0,0.06796694960614502,1.483866329050611,50.03139114379883,-1.870964615851145,49.77552795410156,-3.759977672341642,49.01777267456055,0.06796694960614502
2929,2008-04-01,51.261512756347656,51.261512756347656,49.65743637084961,49.7066421508789,5243809.0,0.026201792758662634,1.0632924435721296,3.761917507314344,75.77017806994016,55.03988593638282,-2.3613437374417003,-3.4497711338790467,0.693983832778656,3.9819165588681074,23.492659490844474,1.6040763854980469,-0.5823628491057633,3.141233253479001,-0.08555985748952111,6.368026364447523,1.5278366979947364,4.754629808963266,-3.736275218472983,100.0,29.671246886062818,1.613396555484262,4,-2.037076950073242,-1.8353404998779297,4.231606483459473,6.627880096435547,4.093833923339844,1,0.03801107881604682,-1.5094330652799568,49.95266342163086,1.483866329050611,50.03139114379883,-1.870964615851145,49.77552795410156,0.03801107881604682
2930,2008-04-02,50.76946258544922,52.0684700012207,50.09043884277344,52.05862808227539,7394562.0,-0.009598822673010265,2.022549816820992,-0.829114327772322,70.1139088830855,58.897247536819386,-1.4407318471478874,-3.0040042702381626,1.0912007280495857,4.434221786428324,22.40140948372708,1.9780311584472656,-0.22338373783316,2.5807884216308565,-0.813970112756941,5.975546956018654,0.8834091544369613,4.278167688824752,-2.721146516988327,62.17761892279729,-11.492317446580046,1.6973792671938985,4,-1.1415481567382812,-1.3432903289794922,4.467792510986328,7.119930267333984,4.261131286621094,2,0.06222139904770585,1.0632924435721296,51.261512756347656,-1.5094330652799568,49.95266342163086,1.483866329050611,50.03139114379883,0.06222139904770585
2931,2008-04-03,51.65514755249024,51.87165069580078,50.96628189086914,51.16310119628906,5315318.0,0.017445230300603187,-1.0444488472157019,-0.38167819214256044,69.58070443701682,61.748328404433764,-2.1015674890532736,-3.6750808645899937,0.1310746128134994,3.5196667312690195,20.474119725980565,1.1021881103515625,0.2410277612209768,3.210608673095713,-0.4232300725314886,6.844447418722915,1.3936893002821122,5.027528045909314,-2.963606854787777,85.467046343155,11.037985432753558,1.8169193728136,4,-2.027233123779304,-2.228975296020515,3.0974416732788015,6.234245300292962,3.2671966552734304,3,0.04134121581229033,2.022549816820992,50.76946258544922,1.0632924435721296,51.261512756347656,-1.5094330652799568,49.95266342163086,0.04134121581229033
2932,2008-04-04,51.17294311523438,52.25544738769531,50.54312133789063,52.10783386230469,4170207.0,-0.009335070367689102,1.7840033739781815,-1.9000054269034445,65.63875719173475,64.50925720014149,-1.4562404884211162,-3.0713226911636227,0.6303651287099044,3.966604260696535,18.57305111711091,1.7123260498046804,0.8573197655099136,2.551267051696783,-1.256653044707619,6.359187148101185,0.647307003494582,4.455227099898984,-1.9410937289690011,64.28573226507206,-7.601354266690862,1.9039600482022,4,-0.8660030364990305,-1.8943843841552805,3.5132198333740163,6.716449737548821,4.32017517089843,4,0.05711533931484003,-1.0444488472157019,51.65514755249024,2.022549816820992,50.76946258544922,1.0632924435721296,51.261512756347656,0.05711533931484003
2933,2008-04-07,51.19262313842773,51.80276489257813,50.87771224975586,51.41896438598633,3906340.0,0.00038457868543995133,-1.1609264028373258,0.24210449003575346,66.22339520714235,66.27265665398716,-0.9976815341822629,-2.8887847524297925,0.5347627591453019,3.928383943379913,16.87451339326154,0.9250526428222727,1.2737907080870343,2.348541641235343,-1.5169048324820338,6.21398811495272,0.4158184043766582,4.281264878094028,-1.4165261119049575,59.090849023497164,-12.336672103267013,1.9327232368586866,4,-0.7479114532470632,-2.4602375030517507,3.1958503723144602,6.696769714355476,3.916698455810554,0,0.05613226805478089,1.7840033739781815,51.17294311523438,-1.0444488472157019,51.65514755249024,2.022549816820992,50.76946258544922,0.05613226805478089
2934,2008-04-08,51.57641983032226,51.75355911254883,50.81866836547852,51.51737594604492,3904120.0,0.0074971093170341785,3.523784033225623,-0.2608622375029098,70.55652734895725,67.49449999842516,-1.1817799387284253,-2.9870443778307916,0.11854640718639331,3.531076048321914,14.792479427167887,0.9348907470703054,1.5208531300049088,2.4538394927978473,-1.352947014276154,6.2606259998718485,0.5504462392608502,4.357232746334844,-1.3540397387884298,68.63626432488022,-4.3500250239558795,1.9033932535369993,4,-1.1317081451415945,-3.011329650878899,2.2437381744384837,6.312973022460945,2.578330993652351,1,0.05647778413276083,-1.1609264028373258,51.19262313842773,1.7840033739781815,51.17294311523438,-1.0444488472157019,51.65514755249024,0.05647778413276083
2935,2008-04-09,52.05862808227539,52.344017028808594,50.99580383300781,51.379600524902344,4235101.0,0.009349393648095727,1.1574769022278248,11.500387646984198,66.73426030180465,68.4106290011691,-1.3268093142650912,-3.084873125860227,-0.39019489993273737,3.0507511012212234,12.537110216619157,1.3482131958007812,1.9976215996364033,2.5916145324707003,-0.9464410166688992,6.1296700816103,0.8225867579009005,4.3606423070405,-1.4702958774324912,84.15294411706137,12.720788599363544,1.7690277745697998,4,-1.2744026184082031,-3.4492530822753906,1.1513919830322266,5.491252899169922,2.2240562438964915,2,0.06332703566835929,3.523784033225623,51.57641983032226,-1.1609264028373258,51.19262313842773,1.7840033739781815,51.17294311523438,0.06332703566835929
2936,2008-04-10,51.41896438598633,51.95037841796875,50.61200714111328,51.77323913574219,4355314.0,-0.012287371370565348,2.777757439042117,-0.521738397667455,61.318873341536204,68.14733513274408,-0.47998375133628457,-2.148455073704284,0.21273500394367062,3.6882833140900573,10.41697545212468,1.4466209411621094,2.169784494689665,1.6936260223388686,-1.602365213104349,4.989617257782086,0.04563040461726331,3.341621640060474,0.9250526428222656,48.63374666909536,-21.351592346133202,1.6479956177216075,4,-0.6347389221191406,-2.809589385986328,1.1390914916992188,5.712675094604492,2.844036102294922,3,0.0702392498412181,1.1574769022278248,52.05862808227539,3.523784033225623,51.57641983032226,-1.1609264028373258,51.19262313842773,0.0702392498412181
2937,2008-04-11,50.17900466918945,52.02910614013672,50.04123306274414,51.89133071899414,3874693.0,-0.024114832564282707,-1.000003837976005,4.8333279495213795,64.1606412299556,67.78858289013036,0.8751481321424421,-0.7214943317344904,1.4207819786183222,4.910551644374749,8.962777546377668,1.9878730773925781,2.216280118371415,0.31146469116210795,-2.7899590623839217,3.4128884447081376,-1.2392471856109069,1.8621765679351228,2.1650123596191406,5.982828110479226,-66.52917008943683,1.5507118767730135,4,0.8217220306396484,-1.5696296691894531,1.0849666595458984,5.658550262451172,3.5033798217773438,4,0.09452837037811324,2.777757439042117,51.41896438598633,1.1574769022278248,52.05862808227539,3.523784033225623,51.57641983032226,0.09452837037811324
2938,2008-04-14,50.35614395141602,50.58248519897461,49.46061706542969,49.6968002319336,3350938.0,0.0035301473872266786,1.0177008757817287,-0.3850573432306472,55.498710198060536,65.53619757103262,0.8507241874868683,-0.7249875161629902,1.153169771320428,4.72945623181203,7.507960761177189,1.1218681335449219,2.240685535853487,0.35476703643799823,-2.5753665242671318,3.284900597143128,-1.1102997439145668,1.8198338167905632,1.8957617187499949,31.05801822016096,-38.28411427605633,1.4650667803525648,4,0.5461730957031179,-1.7467689514160227,0.9078273773193288,5.481410980224602,3.2770347595214773,0,0.10201286142308641,-1.000003837976005,50.17900466918945,2.777757439042117,51.41896438598633,1.1574769022278248,52.05862808227539,0.10201286142308641
2939,2008-04-15,50.1593246459961,50.71041870117188,50.04123306274414,50.67105484008789,3316540.0,-0.00390854600800683,1.2666666666666362,-0.7761205255636511,57.71276993315884,64.15829324326299,0.9775568556397403,-0.34348804440039515,1.25187399428102,4.927891416302764,6.483982181797298,0.6691856384277415,2.1751249155909704,0.029523277282720528,-2.671991847574951,2.731038402140392,-1.3212342851461116,1.3802808397115527,1.9251037078857394,24.232072880643113,-44.260237710421094,1.3507575624288355,4,0.7429924011230398,-1.5499496459961009,1.1046466827392507,5.678230285644524,3.9166984558105398,1,0.0986854783866653,1.0177008757817287,50.35614395141602,-1.000003837976005,50.17900466918945,2.777757439042117,51.41896438598633,0.0986854783866653
2940,2008-04-16,51.24182891845703,51.320556640625,49.85425567626953,50.631690979003906,3389029.0,0.021581316736235978,2.8205148593579166,-1.192303965053279,59.49043554349361,63.03715225509376,-0.034526608218563126,-1.1566696512025345,0.04913356089183907,3.86635609089646,5.290403488335853,1.4663009643554688,2.104365508661175,0.9033994674682617,-1.4210969303956205,3.227895865332144,-0.25884873146367937,2.065647666400203,0.6851707581176782,69.34862486150593,2.328396987079344,1.1622481989319418,4,-0.3395118713378906,-2.6324539184570312,-0.3567333221435547,4.216850280761719,2.5881690979003906,2,0.056846563969311426,1.2666666666666362,50.1593246459961,1.0177008757817287,50.35614395141602,-1.000003837976005,50.17900466918945,0.056846563969311426
2941,2008-04-17,50.71041870117188,51.65514755249024,50.6808967590332,51.65514755249024,2669762.0,-0.010370633299033871,1.0624982334295845,-1.5483856849897464,54.24355193614758,61.7710183378063,0.38976931378758906,-0.5013786208218676,0.5306492959115161,4.385531551203087,4.897911074607842,0.9742507934570384,1.7853525772342849,0.2770240783691449,-1.9373270250867733,2.491375181825063,-0.8301514733588107,1.3841996300971005,1.0685980187341286,48.65902090258064,-14.946613260094146,1.1071755517279582,4,0.19189834594725852,-2.101043701171882,-0.22388267517090554,4.42350769042968,2.94244384765625,3,0.0704444119471932,2.8205148593579166,51.24182891845703,1.2666666666666362,50.1593246459961,1.0177008757817287,50.35614395141602,0.0704444119471932
2942,2008-04-18,51.86180877685547,52.08815002441406,51.094215393066406,51.35007858276367,5586916.0,0.022705197574260483,1.0612226331507228,-0.5416688538491046,60.52060792246631,61.13737530617561,-0.7304429505804677,-1.5174262326325447,-0.7223696203254235,3.226592200119562,5.097535775078147,1.3777313232421804,1.6198751453994475,1.2931011199951143,-0.923211571676056,3.5094138116662847,0.1849447741595327,2.401257465830696,-2.4011917114257812,91.38578845282755,27.80858030433825,1.1081563458355843,4,-0.9594917297363281,-2.514362335205078,-1.6483592987060547,3.2721176147460938,2.01739501953125,4,0.046299806506119534,1.0624982334295845,50.71041870117188,2.8205148593579166,51.24182891845703,1.2666666666666362,50.1593246459961,0.046299806506119534
2943,2008-04-21,52.14719772338867,52.91479110717773,51.724037170410156,51.851966857910156,4800443.0,0.005502872986191898,-3.3214481016162827,0.5769268041775067,55.50121716417098,59.46456306342158,-0.967979041595413,-1.5121919345386132,-1.0713652670701634,2.9020820504630933,4.956622486926506,1.190753936767571,1.4010439871085936,1.3447673797607393,-0.4409250682537049,3.1304598277751836,0.4519211557535172,2.2376136037679615,-2.6340299987792974,74.9196373929487,15.290803145653328,0.8928462240072237,4,-0.9594936370849609,-2.514364242553711,-2.1453285217285156,2.9867286682128906,3.3557624816894602,0,0.02943948734736268,1.0612226331507228,51.86180877685547,1.0624982334295845,50.71041870117188,2.8205148593579166,51.24182891845703,0.02943948734736268
2944,2008-04-22,50.6808967590332,52.21608352661133,50.50375747680664,52.04878616333008,4740040.0,-0.02811849971561975,1.011561833402047,-4.633287248200742,49.509284430723866,57.55067685552372,0.3999970458514639,0.04884568567378267,0.3034613900421306,4.330237487542917,4.733748823588776,1.7123260498046875,1.2251678032627424,-0.18008728027344034,-1.8610443245327772,1.5008697639858966,-1.0205658024031123,0.6603912418562317,-1.0316640991210946,27.009688383786195,-30.962596657005246,0.8404785221296688,4,0.5068073272705078,-0.9742565155029297,-1.2104387283325195,4.453029632568359,4.79254150390625,1,0.05825236214625762,-3.3214481016162827,52.14719772338867,1.0612226331507228,51.86180877685547,1.0624982334295845,50.71041870117188,0.05825236214625762
2945,2008-04-23,51.251670837402344,51.4976921081543,49.8837776184082,50.27741622924805,6299991.0,0.011262114817796931,1.2013471009233028,-0.7122320014278384,47.683628439713935,56.03564964421013,-0.33221789715325656,-0.3646870719443811,-0.3654616343988124,3.7379201267414857,4.780986957460007,1.6139144897460938,1.047173911803469,0.2789918899536161,-1.1666820025192308,1.724665782426463,-0.4438450562828109,1.0018288361900431,-1.471815839599607,45.1298954644195,-8.977649878952725,0.722836946236424,4,-0.06396675109863281,-1.5450305938720703,-2.0149354934692383,3.8822555541992188,4.841747283935547,2,0.05510751587718277,1.011561833402047,50.6808967590332,-3.3214481016162827,52.14719772338867,1.0612226331507228,51.86180877685547,0.05510751587718277
2946,2008-04-24,52.83606338500977,53.47572326660156,51.9602165222168,52.72781372070313,9088455.0,0.030913968690581273,1.1844049232562774,0.11111024099923647,58.47542405599986,55.403958847103944,-1.8935863254869716,-1.8003400599115835,-2.1096598388702503,2.1411358368883455,4.956361848932017,2.2240524291992188,0.8148628600007655,1.710357666015632,0.1545157736882885,3.2661995583429757,0.9324367198519568,2.4882786121793075,-2.9522857666015696,82.1918273759649,28.158437356334538,0.7779209461636727,4,-1.3678932189941477,-2.5045223236084055,-3.5993280410766673,2.2978630065917898,2.3716697692871094,3,0.018811670810994663,1.2013471009233028,51.251670837402344,1.011561833402047,50.6808967590332,-3.3214481016162827,52.14719772338867,0.018811670810994663
2947,2008-04-25,54.4795036315918,55.84739303588867,52.96399688720703,53.170654296875,9419273.0,0.031104517280299282,-2.3485729474698473,12.091024421186171,64.37178124580927,56.38985563018713,-3.1992877384994287,-3.2606265673270727,-3.902496988724913,0.4964630689049301,5.529184705655535,3.011329650878899,0.6574608290737416,3.131392288208005,1.0509464966588453,5.211838079757165,2.0911693924334287,4.171615183982581,-4.595726013183594,77.0627495480789,22.691348217776664,1.0402228957745798,4,-1.6286792755126953,-2.962127685546875,-5.139438629150391,0.6544227600097656,1.4663009643554759,4,-0.015173432716158342,1.1844049232562774,52.83606338500977,1.2013471009233028,51.251670837402344,1.011561833402047,50.6808967590332,-0.015173432716158342
2948,2008-04-28,53.34779357910156,54.3810920715332,53.14113235473633,53.92840957641602,0.0,-0.020773134427641393,-1.4950432730133754,-0.4436079706913641,57.26979795079546,56.34063652103565,-1.7864486603221863,-1.96211919469215,-2.9421251289312664,1.6128049049567466,6.342531883296165,1.3383712768554688,0.5795630459525327,1.8299257278442411,-0.32386253752454053,3.9837139932130228,0.7530315951598539,2.9068198605286284,-2.9869267272949216,58.08583750286249,5.2908675936131715,1.0768941326843904,4,-0.49696922302246094,-1.8304176330566406,-3.7666244506835938,1.7861328125,1.8697776794433594,0,0.009961240786785508,-2.3485729474698473,54.4795036315918,1.1844049232562774,52.83606338500977,1.2013471009233028,51.251670837402344,0.009961240786785508
2949,2008-04-29,53.21001815795898,53.82015609741211,52.50147247314453,52.74749374389648,4133636.0,-0.0025825889300988836,-1.7628939312803626,-0.7966098354193261,54.86283590188421,55.826458783079055,-1.3079710207470896,-1.761178468669769,-2.9126124026891205,1.7326835791241564,7.113653169541088,1.3186836242675781,0.5703392973499319,1.5947250366210852,-0.6829533542418957,3.872403427484066,0.4558858411895912,2.7335642320525793,-2.410229211425772,55.775570802250975,6.660193154519597,1.1388391954314911,4,-0.34443283081053977,-1.107105255126946,-3.6288490295410085,1.9239082336425852,2.2240562438964915,1,0.043092299655157706,-1.4950432730133754,53.34779357910156,-2.3485729474698473,54.4795036315918,1.1844049232562774,52.83606338500977,0.043092299655157706
2950,2008-04-30,53.92840957641602,54.06618118286133,53.00336074829102,53.34779357910156,3727955.0,0.013501055690761765,1.4827635372064154,1.255319675376104,60.52849580387662,56.524785879493386,-1.793835045480776,-2.351329048434529,-3.6931771637254016,1.010290444038084,7.535451341051948,1.0628204345703054,0.6961007766812202,2.1551691055297937,-0.3062498554802531,4.61658806653984,0.9244596250247668,3.3858785860348206,-2.724812302734378,50.63297350343492,1.3964991262769146,1.230709480505025,4,-1.0628242492675852,-1.687725067138679,-4.644929885864265,1.2055168151855398,0.49204635620116477,2,0.028649624542220975,-1.7628939312803626,53.21001815795898,-1.4950432730133754,53.34779357910156,-2.3485729474698473,54.4795036315918,0.028649624542220975
2951,2008-05-02,53.79063415527344,54.666481018066406,53.6331787109375,54.59759140014648,4168845.0,-0.002554783688685669,1.187493186140509,-1.389829506257978,66.69698847641898,57.21105038548813,-1.3110534808797354,-2.1558994685128923,-3.6363204788410854,1.1289233540079238,8.076970716694195,1.0333023071289062,0.8359875937540977,1.9106193542480483,-0.7093921713027527,4.530630879798849,0.6006135914726443,3.2206251170234523,-2.215533220615228,38.529357106781,-15.510099087876775,1.310005762775402,5,-0.925048828125,-1.5499496459960938,-4.546518325805664,0.831562042236321,0.7282333374023438,4,0.04281012860746691,1.4827635372064154,53.92840957641602,-1.7628939312803626,53.21001815795898,-1.4950432730133754,53.34779357910156,0.04281012860746691
2952,2008-05-05,54.095703125,54.32204818725586,53.49540710449219,53.7315902709961,1682245.0,0.0056714142623033315,1.0240892957220251,-0.45121703326572865,67.08631394450194,58.49828336108045,-1.4146904121021535,-2.3513294083070946,-3.971892121949743,0.7875928452977234,8.876472066761998,0.8266410827636719,0.9002045693656626,2.0695503234863253,-0.7058447625853361,4.844945409557987,0.6818527804504981,3.4572478665221524,-2.1788188222433504,73.63622908532201,16.000338134299284,1.3876975430358298,5,-1.2301177978515625,-1.5597896575927734,-4.96475887298584,0.5264930725097585,-0.17713546752929688,0,0.020556716431382682,1.187493186140509,53.79063415527344,1.4827635372064154,53.92840957641602,-1.7628939312803626,53.21001815795898,0.020556716431382682
2953,2008-05-06,54.06618118286133,54.7156867980957,53.65286254882813,54.00713729858398,3530643.0,-0.0005457354361483313,-1.7692376503330016,0.1621581980094517,68.1278437622463,60.56701217569406,-1.2117643555948305,-2.2087325038554297,-3.991610926457156,0.7743423931088103,9.785011970128542,1.062824249267571,1.0707115335839248,1.896350479125978,-0.992556152646813,4.785257110898769,0.45189716323958606,3.34080379501237,-1.8348561814541142,70.66654262347896,8.44155575554111,1.4444533158863953,5,-1.2005958557128906,-1.5302677154541016,-5.13205623626709,-0.11317062377929688,-1.535186767578125,1,0.0347652334964943,1.0240892957220251,54.095703125,1.187493186140509,53.79063415527344,1.4827635372064154,53.92840957641602,0.0347652334964943
2954,2008-05-07,54.489341735839844,54.91250228881836,54.22363662719727,54.45981979370117,3397106.0,0.00782671429201387,-1.7450956546854948,0.4999999999999398,66.05057353373704,62.60778385280774,-1.1598560814041932,-2.5323077155678533,-4.414743258298422,0.3076075216256555,10.81544445800961,0.8463211059570312,1.1064757655625996,2.1738649368286147,-0.87818188338602,5.225911757043249,0.6478415267212938,3.6998883469359356,-1.9687312916741107,77.83503506703691,15.8290823136768,1.5260234101073187,5,-0.5855369567871094,-1.835336685180664,-5.518313407897949,-0.6199798583984375,-1.7713699340820312,2,0.013364623236512552,-1.7692376503330016,54.06618118286133,1.0240892957220251,54.095703125,1.187493186140509,53.79063415527344,0.013364623236512552
2955,2008-05-08,55.3553466796875,55.54232406616211,53.87920379638672,53.92840957641602,4339312.0,0.015893107096906833,-1.180642773363744,48.334797777490394,72.22220599979843,64.13520406878537,-1.5450129802438823,-3.3082847165597684,-5.292229499852738,-0.6033493307882765,11.636143287875504,1.6631202697753906,1.2189153831992812,2.8750339508056655,-0.46145085141368014,6.211518753025011,1.2067915496959927,4.543276351915338,-2.568593628183933,90.86541418260227,26.048751543418675,1.6682424011096724,5,-1.1809139251708984,-2.7013416290283203,-6.03004264831543,-2.5586490631103516,-2.381511688232422,3,0.0014222243539279145,-1.7450956546854948,54.489341735839844,-1.7692376503330016,54.06618118286133,1.0240892957220251,54.095703125,0.0014222243539279145
2956,2008-05-09,55.03059387207031,55.61120986938477,54.59759140014648,55.01091384887695,3522729.0,-0.0058666926881763,-1.3953411851671491,0.013791794430350036,66.46214774985587,64.36746701367942,-0.9792029454722098,-2.8449463822683256,-5.01025199846552,-0.3274645661403781,12.787050251414641,1.0136184692382955,1.5188630866431794,2.36969966888428,-1.1126740435027713,5.852073381271332,0.628512812690758,4.110886525077802,-1.9989896218159373,72.55812276320866,10.643652288263347,1.7411868561935255,5,-0.9742527008056641,-2.376588821411133,-5.5035505294799805,-2.233896255493164,-3.434490203857422,4,-0.011087249773671592,-1.180642773363744,55.3553466796875,-1.7450956546854948,54.489341735839844,-1.7692376503330016,54.06618118286133,-0.011087249773671592
2957,2008-05-12,54.92234420776367,55.60137176513672,54.58775329589844,54.99123001098633,2053797.0,-0.0019670815212041726,-1.7466818275790779,-3.5002907540220973,64.68748157725355,65.19165408328588,-0.8957254028216681,-2.4908230395245425,-4.948186454145144,-0.2941925269292085,14.376736076244878,1.0136184692382812,1.826334833380912,2.024283027648927,-1.3918495551587924,5.440415610456647,0.3162167362450674,3.732349319052787,-1.66547685465855,64.8241323492455,4.366576908085975,1.7080662914038582,5,-0.8660030364990234,-2.268339157104492,-5.39530086517334,-3.0949783325195312,-2.7357826232910156,0,-0.007346312705837743,-1.3953411851671491,55.03059387207031,-1.180642773363744,55.3553466796875,-1.7450956546854948,54.489341735839844,-0.007346312705837743
2958,2008-05-13,55.49311828613281,55.6407356262207,54.76488876342773,55.3553466796875,3189655.0,0.010392383766613777,3.045423310721555,-2.0,78.13574889118159,67.77753330431892,-1.2630004573509837,-2.8006038816396597,-5.479199694310083,-0.9263871132526731,15.672237243559334,0.8758468627929759,1.925124459722639,2.3382083892822294,-1.0455258164339227,5.7219425949983815,0.6463412864241533,4.0300754921403055,-2.0290088784050084,91.61994477830112,25.81894830943304,1.6918671028580765,5,-1.1710700988769531,-2.839113235473633,-5.700368881225586,-3.798604965209961,-4.605564117431641,1,-0.028373799802408506,-1.7466818275790779,54.92234420776367,-1.3953411851671491,55.03059387207031,-1.180642773363744,55.3553466796875,-0.028373799802408506
2959,2008-05-14,55.10932159423828,55.84739303588867,54.74520874023438,55.78834915161133,3618279.0,-0.0069161132722007634,1.7654324532563626,-4.928646583231808,73.05879369897465,69.16978862599649,-0.6497869048523057,-2.1364906259107883,-5.0370745361049245,-0.6029379832613699,17.169400608689923,1.1021842956542898,1.7964773943540564,1.706911849975583,-1.4721956771972202,4.886019377148386,0.11735808638918144,3.2964656135619848,-1.4545494962576058,62.49997577279925,-5.671401349392788,1.5895537635864003,5,-0.43792152404785156,-2.4553165435791016,-5.520772933959961,-3.4148082733154297,-3.7100372314453125,2,-0.04678568170261499,3.045423310721555,55.49311828613281,-1.7466818275790779,54.92234420776367,-1.3953411851671491,55.03059387207031,-0.04678568170261499
2960,2008-05-15,54.15475082397461,54.81409454345703,53.79063415527344,54.70584487915039,5166134.0,-0.017321403033991878,1.6666732929132293,0.8115930630382634,58.52416700449078,68.2616973513378,0.38025463561248074,-1.0039761608640774,-4.013443460890116,0.3017777603572185,18.58214377962546,1.3186874389648438,1.824458960676509,0.6066949844360323,-2.41883129682315,3.6322212656952146,-0.9060681561935553,2.11945812506562,1.6926422119140625,17.703420276092565,-46.68294609615268,1.5127631406295898,5,0.5166492462158203,-1.5007457733154297,-4.649849891662598,-2.460237503051758,-4.349700927734368,3,-0.026530987593072375,1.7654324532563626,55.10932159423828,3.045423310721555,55.49311828613281,-1.7466818275790779,54.92234420776367,-0.026530987593072375
2961,2008-05-16,54.28268432617188,54.99123001098633,53.92840957641602,54.62711715698242,5377596.0,0.0023623689565688277,-1.0186861715809479,0.6249982694890018,48.41772054850317,66.18740919622682,0.36817623228579777,-0.8965279589915198,-3.9770859312748996,0.11479915205841706,19.87523292054466,1.0628204345703054,1.9135234153233895,0.5560152053833107,-2.1712365237913573,3.283266934557979,-0.8076106592040233,1.9196410699706448,1.5647087097167898,23.92357099006465,-37.25407981504199,1.3636258645873325,5,0.46744346618651633,-1.6286792755127024,-4.585884094238288,-2.5881710052490305,-3.503379821777351,4,-0.024111728278805034,1.6666732929132293,54.15475082397461,1.7654324532563626,55.10932159423828,3.045423310721555,55.49311828613281,-0.024111728278805034
2962,2008-05-19,54.26300048828125,54.44997787475586,53.869361877441406,54.203956604003906,2823256.0,-0.00036261725327280114,1.6818374035310286,-0.17142350843384524,58.959511236920065,65.16870558230167,0.46274994633389355,-0.7248950191105337,-3.8251674346420046,0.057753712857689266,20.920033072746584,0.5806159973144531,1.8708634471968537,0.41627178192138814,-2.1732494347269053,3.0057929985696816,-0.8784888264027586,1.7110323902455349,1.5432573699951178,22.966539124241656,-37.0075879892189,1.2947606083241472,5,0.5560131072998047,-1.6089954376220703,-4.566200256347656,-2.5684871673583984,-3.0113296508789062,0,-0.04914761063838169,-1.0186861715809479,54.28268432617188,1.6666732929132293,54.15475082397461,1.7654324532563626,55.10932159423828,-0.04914761063838169
2963,2008-05-20,53.6823844909668,54.203956604003906,53.21001815795898,53.92840957641602,2682546.0,-0.010700034868876163,1.4938265696784252,-4.166817418271215,54.2553220735984,63.858122086730724,1.098743773100992,-0.024632562374335976,-3.087784552908637,0.5442861074971432,21.261200655016005,1.0529823303222727,1.7565786163441786,-0.24110355377197124,-2.706547216759134,2.2243401092151913,-1.473825385265556,0.9916182777216136,2.083560893249512,17.910473666853953,-40.83519770428933,1.2327218314935828,5,0.8463211059570312,-1.0283794403076172,-3.877333641052246,-1.9878711700439453,-2.0370750427246094,1,-0.02786431565359848,1.6818374035310286,54.26300048828125,-1.0186861715809479,54.28268432617188,1.6666732929132293,54.15475082397461,-0.02786431565359848
2964,2008-05-21,53.6331787109375,54.86330032348633,53.32810974121094,54.27284240722656,4540750.0,-0.0009166094333529218,-1.4566947879912584,2.599993797872595,46.975784550097444,61.05296414787506,1.1328638196806224,0.2709847702031567,-2.8553575814647587,0.48041111237283474,22.710456175951922,1.5351905822753906,1.607357112854423,-0.4379234313964844,-2.3849342031320475,1.5090873403390788,-1.411428817264266,0.5355819544712972,2.0305295842285176,23.756890695473327,-34.527240622293306,0.9735053858677829,5,0.8955268859863281,-0.7823543548583984,-3.8773326873779297,-1.9386653900146484,-2.489757537841797,2,-0.05119264992728112,1.4938265696784252,53.6823844909668,1.6818374035310286,54.26300048828125,-1.0186861715809479,54.28268432617188,-0.05119264992728112
2965,2008-05-22,54.07602310180664,54.25315856933594,53.15097427368164,53.31827163696289,3491866.0,0.00825691114181204,-1.0180127954405767,-1.1846091457741943,52.75143487404074,59.52955160611782,0.5469844313932981,0.05331637857818805,-3.0790909163142146,-0.06874442972357997,24.287875686822513,1.1021842956542969,1.4566581075385798,-0.13629665374755717,-1.5622607809186206,1.2896674734235063,-0.8492787173330854,0.576685409837971,1.489537587871098,50.267406283425785,-10.081183717619055,0.7129820635855312,5,0.4231605529785156,-1.225198745727539,-4.32017707824707,-2.381509780883789,-1.7713699340820312,3,-0.04949954869969431,-1.4566947879912584,53.6331787109375,1.4938265696784252,53.6823844909668,1.6818374035310286,54.26300048828125,-0.04949954869969431
2966,2008-05-23,53.82999801635742,54.892822265625,53.64302062988281,54.331886291503906,4562365.0,-0.004549614992693463,-1.853939729177646,-0.6623389045509465,47.40883702900714,57.60970221186822,0.6758701738750901,0.39802969815245604,-2.6471936998368193,0.056046163723380005,25.201762902867507,1.2498016357421875,1.3040272969075062,-0.432018470764163,-1.71848388946011,0.854446947931784,-1.075251180112133,0.21121423858380695,1.590687488360551,38.982950625800726,-18.871681861738622,0.643232709347973,5,0.6691856384277344,-0.9644126892089844,-4.074151992797852,-2.1354846954345703,-1.22027587890625,4,-0.07477147071218748,-1.0180127954405767,54.07602310180664,-1.4566947879912584,53.6331787109375,1.4938265696784252,53.6823844909668,-0.07477147071218748
2967,2008-05-26,53.65286254882813,54.06618118286133,53.16081237792969,53.65286254882813,1564436.0,-0.0032906459977104507,1.1904862989045037,-0.0,46.082104798787995,54.048186201602256,0.7308488433845923,0.5376242246987388,-2.317309837520618,0.1266565205847101,24.886391395832792,0.9053688049316406,0.9821639606584682,-0.5678218841552649,-1.8777691822249736,0.7421254139144438,-1.2227955331901228,0.08715176487959297,1.6316402820276608,28.81355189820787,-26.287749199493383,0.6549736490348553,5,0.8463211059570241,-0.7872772216796946,-3.897016525268562,-1.9583492279052805,-1.8304176330566406,0,-0.05355833608725813,-1.853939729177646,53.82999801635742,-1.0180127954405767,54.07602310180664,-1.4566947879912584,53.6331787109375,-0.05355833608725813
2968,2008-05-27,53.87920379638672,54.095703125,53.170654296875,54.04650115966797,2833204.0,0.0042186238870778325,5.963073565726756,-100.0,43.99226232956467,50.81857160500115,0.281054245037474,0.37222009704740344,-2.39622704263779,-0.210060543894528,24.561244273611553,0.925048828125,0.7641647274587058,-0.3680511474609389,-1.6238897122704827,0.8877874173486049,-0.9959704298657073,0.25986813494382943,1.277287321038628,41.80786877347437,-9.9874206259789,0.627919282404771,5,0.19189834594726562,-1.0136184692382812,-3.754322052001953,-2.184690475463867,-2.2043724060058594,1,-0.048767108157611316,1.1904862989045037,53.65286254882813,-1.853939729177646,53.82999801635742,-1.0180127954405767,54.07602310180664,-0.048767108157611316
2969,2008-05-28,55.50296020507813,55.66041564941406,53.81031799316406,54.22363662719727,5856659.0,0.030136978542364856,1.3209856455437743,-7.647003830718716,51.26474875636532,50.01196957743165,-1.4315334954456418,-1.1288223834025999,-3.8477963520557736,-1.9471847775328257,25.023441517294586,1.85009765625,0.6070261674741673,1.1410581588745217,-0.13457801022595106,2.4166943279749944,0.5032400743242889,1.7788762434247545,-2.3519859313964915,93.72547827342751,44.93605066179462,0.6378180845502353,5,-1.0972652435302805,-2.6373748779296946,-5.092691421508796,-3.8084468841552805,-3.719879150390632,2,-0.06950351373300256,5.963073565726756,53.87920379638672,1.1904862989045037,53.65286254882813,-1.853939729177646,53.82999801635742,-0.06950351373300256
2970,2008-05-29,55.47343826293945,56.26071548461914,54.823936462402344,55.41439056396485,3950762.0,-0.0005318985154953992,-1.3174679354062644,0.04615540586878893,53.99646239974332,50.631829783125,-1.335753029703156,-1.0304474994871526,-3.6260659555577206,-2.0491663870144237,25.50863575441712,1.4367790222167969,0.2672010071355544,1.0342847824096708,-0.31577701954809356,2.384346584367435,0.3592538814307886,1.709315683388553,-2.302783966064453,74.60316678993037,27.62978160109391,0.6750309009788833,5,-0.7675933837890625,-2.4011917114257812,-5.026266098022461,-3.7789249420166016,-3.4836959838867116,3,-0.07805568260110063,1.3209856455437743,55.50296020507813,5.963073565726756,53.87920379638672,1.1904862989045037,53.65286254882813,-0.07805568260110063
2971,2008-05-30,56.09341812133789,56.66419219970703,55.24709701538086,55.4045524597168,6113907.0,0.011176157054837432,-1.823527176267605,11.66625751017648,59.67480258978003,50.711306600109445,-1.868345294156633,-1.5484529708769657,-4.09882377565242,-2.8232065446321855,25.815052446430148,1.4170951843261719,0.014755893782805174,1.5391254425048828,0.03764959906007448,3.040601285949691,0.7883875207824786,2.289863364227287,-2.7991613769531227,83.70790187175383,37.38177552494716,0.7507379217224026,5,-1.1858348846435547,-1.7812137603759766,-5.646245956420898,-4.398904800415039,-1.9977149963378906,4,-0.06754384169311367,-1.3174679354062644,55.47343826293945,1.3209856455437743,55.50296020507813,5.963073565726756,53.87920379638672,-0.06754384169311367
2972,2008-06-02,55.20773315429688,56.07373428344727,54.98139190673828,55.8670768737793,2994333.0,-0.015789463304324736,1.0367010323943375,-0.9571441228915293,47.75890661771408,49.98948266056674,-0.9326333910592268,-0.606269675439215,-3.0842769059226853,-2.1077240107254838,26.14526950745999,1.1120262145996094,-0.035793595931188804,0.597838973999032,-0.9144538584013873,2.110131806399451,-0.15830744220117765,1.3539853901992416,-1.7112802825927815,58.30991144451381,16.981436616777252,0.7561464162002094,6,-0.30014991760254617,-0.6249008178711009,-4.307877540588386,-3.5132198333740305,-1.3875770568847727,0,-0.04705882434231956,-1.823527176267605,56.09341812133789,-1.3174679354062644,55.47343826293945,1.3209856455437743,55.50296020507813,-0.04705882434231956
2973,2008-06-03,55.94580459594727,56.20166778564453,54.91250228881836,55.02075576782226,3394697.0,0.013368986543743855,-1.2586114712683625,-1.4029842111049122,56.22256262461221,51.01690244662394,-1.470514630489788,-1.2609541081304698,-3.6280030309158775,-2.989078556749348,26.329632720070705,1.2891654968261719,0.019279892938008913,1.2419292449951271,-0.3591081988106595,2.8429666888009137,0.4414105230922303,2.042447966898024,-2.2592873645629936,74.82763598645172,34.68277026349488,0.8005187219028945,6,-1.0382213592529368,-1.3629722595214915,-3.761704444885261,-4.251291275024421,-0.7085494995117259,1,-0.0737027505450244,1.0367010323943375,55.20773315429688,-1.823527176267605,56.09341812133789,-1.3174679354062644,55.47343826293945,-0.0737027505450244
2974,2008-06-04,55.21757125854492,55.67025756835938,54.77473068237305,55.61120986938477,3011714.0,-0.013016764039087692,2.499970182186769,-0.4255327922934823,58.1817936209426,51.620275640724145,-0.5519428519035401,-0.5010557141954379,-2.775550719915138,-2.4110746606746147,26.374617699452475,1.1710739135742259,-0.006360269647750272,0.47728443145751953,-1.1362841641062786,2.0908530270213177,-0.329499866324376,1.284068729239415,-1.352393529061274,23.43739589873837,-18.738729966124797,0.8067842977818975,6,-0.3050689697265625,-0.6347389221191406,-3.03347110748291,-3.5230579376220703,-0.8364791870117188,2,-0.06415964678301245,-1.2586114712683625,55.94580459594727,1.0367010323943375,55.20773315429688,-1.823527176267605,56.09341812133789,-0.06415964678301245
2975,2008-06-05,55.43407440185547,55.73914337158203,54.76488876342773,55.3553466796875,3204042.0,0.003920910289531232,1.8285764915661789,-0.1999999999999964,58.74437669046934,52.87978004755328,-0.6208352596284286,-0.7498010506334154,-2.846895303456378,-2.7700597243247103,26.137980120323313,0.974254608154304,0.05018987859466506,0.6898511886596665,-0.9304054403776121,2.310107817696945,-0.12027712585896921,1.4999795031783023,-1.4009558041584214,35.2332136953673,-8.869557868310181,0.8101283145186375,6,-0.5215721130371094,-0.6002979278564453,-2.9498252868652344,-3.739561080932617,-1.9977149963378906,3,-0.06586189787712526,2.499970182186769,55.21757125854492,-1.2586114712683625,55.94580459594727,1.0367010323943375,55.20773315429688,-0.06586189787712526
2976,2008-06-06,54.42045593261719,56.42800903320313,54.37125015258789,55.84739303588867,4723940.0,-0.0182851157916033,-1.6967721283145987,-18.12496365926931,51.03896182351442,53.43054193918955,0.5423853907385379,0.22742385953376498,-1.721332209484757,-1.891964810999049,25.99921858148789,2.0567588806152415,0.14378736944365755,-0.2932603836059542,-1.913790090127378,1.3272693229154697,-1.1035252368666661,0.5170044696547578,-0.22947291879954435,2.392394193264787,-42.5505126635241,0.8102648532607133,6,0.4969673156738281,0.48712730407714844,-1.8673210144042969,-3.321321487426758,-0.38379669189453125,4,-0.04466544081464752,1.8285764915661789,55.43407440185547,2.499970182186769,55.21757125854492,-1.2586114712683625,55.94580459594727,-0.04466544081464752
2977,2008-06-09,54.51886749267578,54.823936462402344,53.99729537963867,54.32204818725586,3015419.0,0.001808356037671599,1.0487853303646135,-0.13793131103584155,55.8945999433333,54.75302389627496,0.6478651291800972,0.10248967873580028,-1.712596035545893,-2.0943343367636658,25.705487780396087,0.8266410827636719,0.1786507384424354,-0.17467498779296875,-1.7943146039838354,1.4449646283978979,-0.984494795888402,0.6351448203024646,2.14532470703125,21.457571206392938,-25.793348900823712,0.8098198080954346,6,0.7183876037597656,0.3887157440185547,-1.9657325744628906,-4.157804489135742,-1.5942344665527344,0,-0.0077617967345456895,-1.6967721283145987,54.42045593261719,1.8285764915661789,55.43407440185547,2.499970182186769,55.21757125854492,-0.0077617967345456895
2978,2008-06-10,53.9185676574707,54.18427276611328,53.35763168334961,54.17443084716797,4604752.0,-0.01101086399650042,5.0,-1.2999903091384823,51.86615880047794,54.81984723450969,1.4017443262438007,0.610057865932724,-1.0073768306164652,-1.590125158220637,25.12243041003509,1.1612358093261719,0.25849009362030984,-0.6962472915649442,-2.3052782737832587,0.9127836906533702,-1.5007627826741015,0.10826819954421296,2.6922866058349584,18.26928452777487,-30.633507313536846,0.8045154911091584,6,1.0923442840576172,0.9890155792236328,-1.217818260192871,-3.557504653930664,-0.9348907470703125,1,-0.0018251886935085615,1.0487853303646135,54.51886749267578,-1.6967721283145987,54.42045593261719,1.8285764915661789,55.43407440185547,-0.0018251886935085615
2979,2008-06-11,52.5309944152832,54.12522888183594,52.36369705200195,54.12522888183594,5001960.0,-0.025734608734459652,1.2098779907111186,6.230808223875479,41.008027991403665,53.37668785580529,2.596455164553845,1.8915458328064716,0.4289606875269527,-0.3086295981231473,24.049295660663226,1.7615318298339844,0.3345929115561006,-1.954904174804689,-3.7938421392378743,-0.11596621037150356,-2.8743731570212816,-1.0354351925880962,3.9497309448242177,4.116252985869614,-42.77096911322655,0.9194689822165918,6,1.982950210571289,1.982950210571289,0.1697549819946289,-2.169931411743164,-0.5215721130371023,2,0.051517408175410395,5.0,53.9185676574707,1.0487853303646135,54.51886749267578,-1.6967721283145987,54.42045593261719,0.051517408175410395
2980,2008-06-12,52.71797180175781,53.15097427368164,52.314491271972656,52.40306091308594,3754672.0,0.0035593726818963223,-2.3999906968090055,-0.19753110052426426,43.48328587377233,51.57763044291554,2.209905598462221,1.6774112818325833,0.309788358894977,-0.5286079779137012,23.85282861823668,0.8364830017089844,0.41648249382061664,-1.6960878372192383,-3.6948100903162313,0.30263441587775475,-2.6954489637677383,-0.6967267106707382,3.51573185986328,9.808649268223,-36.50543017392186,0.9993611265484966,6,1.6532783508300781,1.7713699340820312,0.5609331130981445,-2.3569087982177734,-0.23618316650390625,3,0.03154750103113679,1.2098779907111186,52.5309944152832,5.0,53.9185676574707,1.0487853303646135,54.51886749267578,0.03154750103113679
2981,2008-06-13,52.97383499145508,53.05256271362305,51.84212875366211,52.36369705200195,3186505.0,0.004853433866147672,2.1538415664446875,1.9374939432115514,46.05713338935945,51.38854452865392,1.63715807872655,1.3897162346518073,0.09754873098172823,-0.810348309177968,23.382035419471755,1.2104339599609375,0.3329325449121754,-1.3747821807861342,-3.4747603158770843,0.7251959543048159,-2.4247712483316093,-0.3247931132406592,2.9463316789941416,37.953696158062996,-10.137277887080515,1.0499890675454744,6,1.161233901977539,1.2793254852294922,0.4403839111328125,-2.612771987915039,-0.3247489929199219,4,0.008731186143821956,-2.3999906968090055,52.71797180175781,1.2098779907111186,52.5309944152832,5.0,53.9185676574707,0.008731186143821956
2982,2008-06-16,51.59610366821289,53.20017623901367,51.20246505737305,52.934471130371094,4385503.0,-0.026007770127732366,1.1368435441323184,-2.1935489921472517,38.3064574428053,49.39786617511981,2.7364729367005367,2.6956115143638044,1.5193389496061087,0.5820997466073976,22.886027360354618,1.997711181640625,0.1850367075020074,-2.619168663024901,-5.054022910826461,-0.1843144152233407,-3.8365957869256846,-1.4017415391241173,3.9162592105576195,13.20134124296532,-34.21031746896339,1.2174271239007803,6,2.2191333770751953,2.3372249603271484,1.7590694427490234,-1.2350406646728516,1.7615280151367188,0,0.0473011603396194,2.1538415664446875,52.97383499145508,-2.3999906968090055,52.71797180175781,1.2098779907111186,52.5309944152832,0.0473011603396194
2983,2008-06-17,52.186561584472656,52.45226669311523,51.66498947143555,51.82244491577149,3188346.0,0.011443847001639584,-1.3188373229664458,-0.2720603115335779,31.003401747022565,46.378044855795366,1.7396287480470107,2.0947430269351344,0.9800750572476318,-0.03641251676415891,23.00731650450032,0.8561630249023366,-0.0626487511525653,-1.9539196014404325,-4.544602127787883,0.6367629249070177,-3.2492608646141576,-0.6585783382667074,2.8086135557301617,33.670066628816805,-7.557558304681521,1.2953412631737238,6,1.6286754608154297,1.7467670440673828,1.1686115264892578,-1.8254985809326172,1.0628204345703125,1,0.014142940619985112,1.1368435441323184,51.59610366821289,2.1538415664446875,52.97383499145508,-2.3999906968090055,52.71797180175781,0.014142940619985112
2984,2008-06-18,50.88755416870117,52.2948112487793,50.88755416870117,52.15703582763672,5758500.0,-0.024891607653990122,-1.2170577576648127,-3.486469497438544,27.066940249307137,42.85832969566623,2.637155655769355,3.3492250061455877,2.3038646196573893,1.2468149898458876,22.917098969120993,1.407257080078125,-0.2089155034238246,-3.1156457901000962,-6.083101778169912,-0.14818980203028076,-4.599373784135004,-1.6319177960651885,3.652495761562072,0.0,-35.47717013595698,1.4837279940349088,6,2.7702274322509766,2.8883190155029297,2.6004724502563477,-0.5264911651611328,2.243736267089851,2,0.041191265250245745,-1.3188373229664458,52.186561584472656,1.1368435441323184,51.59610366821289,2.1538415664446875,52.97383499145508,0.041191265250245745
2985,2008-06-19,51.39928436279297,51.57641983032226,50.38566589355469,50.77930450439453,4071775.0,0.010056097260939811,1.4444505352514365,-0.4883724424331479,26.26867444738909,40.10607554276341,1.6683462802571256,2.7686271826136846,1.807828484367711,0.7225917531932424,23.130364484497896,1.190753936767571,-0.4940086375533852,-2.47007865905762,-5.657037385938679,0.716880067823439,-4.06355802249815,-0.8765992956170905,2.6294161608515836,36.01402534809239,6.363521105356227,1.5934793634405304,6,1.2055168151855469,2.1256446838378906,2.263418197631836,-1.0382213592529297,3.6608352661132812,3,0.011870553199662792,-1.2170577576648127,50.88755416870117,-1.3188373229664458,52.186561584472656,1.1368435441323184,51.59610366821289,0.011870553199662792
2986,2008-06-20,49.80504989624024,51.63546752929688,49.50982284545898,51.33039855957031,8555431.0,-0.031016666599871234,-1.0093032480235105,-2.4603197066279328,24.512550258441138,36.619181133330954,2.8374205428718966,4.264505183320189,3.420176871200141,2.2938360398350284,23.144865081810572,2.125644683837905,-0.8098222217511477,-3.863065719604485,-7.532324482075985,-0.1938069571329848,-5.697695100840235,-2.028436338368735,3.64076508658993,7.999966921782789,-17.28070788444566,1.8346293812357493,6,2.0419979095458913,3.2819576263427663,3.857652664184563,0.5560131072997976,5.264907836914055,4,0.05374432401112261,1.4444505352514365,51.39928436279297,-1.2170577576648127,50.88755416870117,-1.3188373229664458,52.186561584472656,0.05374432401112261
2987,2008-06-23,50.77930450439453,51.15325927734375,49.89361953735352,49.91329956054688,4300441.0,0.019561361953937872,-1.7826119931237008,-0.5677422904459279,26.158054263928832,33.762725073714385,1.4269872558296086,3.229511481842593,2.515704300304712,1.3119224045448021,23.638750865610586,1.3482093811035085,-1.1589238800983779,-2.745133209228513,-6.6352979886697625,1.145031570212737,-4.690215598949138,-0.8000508195078879,1.958031893708828,43.143785392769225,23.133663212673095,1.9450823897206244,6,1.0382213592529297,2.3077030181884766,2.922761917114258,-0.4182415008544922,4.0347900390625,0,0.0368217231880128,-1.0093032480235105,49.80504989624024,1.4444505352514365,51.39928436279297,-1.2170577576648127,50.88755416870117,0.0368217231880128
2988,2008-06-24,51.251670837402344,51.7338752746582,50.297096252441406,51.2713508605957,5912995.0,0.009302339557780481,2.04167491066201,-0.022725070258746188,31.255839312224097,32.67914855380555,0.5995918871146486,2.688020139899834,2.114337094853127,0.8048681438155043,23.92504778349479,1.4367790222167969,-1.3899553560160243,-2.141390228271483,-6.156571377252099,1.8737909207091334,-4.148980802761791,-0.13379965378117475,0.9047131212250292,62.54417396735656,41.192632502034215,2.007590574490307,6,0.10332870483398438,1.835336685180664,2.4848384857177734,-0.8906078338623047,2.4995994567871094,1,0.04109057932235016,-1.7826119931237008,50.77930450439453,-1.0093032480235105,49.80504989624024,1.4444505352514365,51.39928436279297,0.04109057932235016
2989,2008-06-25,51.64530944824219,51.90117263793945,50.40534973144531,51.66498947143555,4324359.0,0.007680502984745097,5.080008062828037,1.0,32.38793700242297,31.446332012544502,0.07499305147963042,2.0981300121415103,1.8040806200651502,0.3767499973904336,23.17582361452376,1.4958229064941406,-1.688043762130249,-1.5548690795898423,-5.513520265365514,2.4037821061858295,-3.5341946724776747,0.42445651329799006,-2.1354866027832102,89.30046994790058,66.82543052022348,1.9793255928878348,6,-0.2903099060058594,1.4416980743408203,1.9460458755493164,-1.2842464447021484,2.893238067626953,2,0.031059404773406296,2.04167491066201,51.251670837402344,-1.7826119931237008,50.77930450439453,-1.0093032480235105,49.80504989624024,0.031059404773406296
2990,2008-06-26,51.1434211730957,51.90117263793945,50.9072380065918,51.40912628173828,3866677.0,-0.009717983695101462,-1.6933290607346458,13.501259934095755,34.00577989266124,30.107292735133594,0.3688294468904516,2.3810702855762145,2.350340517348947,0.8247056412146208,22.062363665156475,0.9939346313476562,-1.9467398124718116,-1.8402565002441378,-5.748734595323299,2.0682215948350233,-3.7944955477837183,0.11398254729544277,-1.5857713317871145,68.31281365752197,41.508881481286245,1.954239047539582,6,0.211578369140625,1.9435863494873047,2.5463438034057617,-0.7823581695556641,2.8833961486816406,3,0.038868523401423216,5.080008062828037,51.64530944824219,2.04167491066201,51.251670837402344,-1.7826119931237008,50.77930450439453,0.038868523401423216
2991,2008-06-27,52.30465316772461,52.97383499145508,50.464393615722656,51.19262313842773,5949526.0,0.02270540311917535,1.048194459147264,-4.18520379596,40.20887754885161,30.31867274691652,-1.002759308251946,0.9712356748226938,1.265020169474397,-0.3451281508877102,20.31061092276665,2.509441375732422,-1.9759868997265926,-0.4895862579345689,-4.120877357175196,3.1417048413060584,-2.3052318075548826,1.3260592916857448,-2.700132870483401,78.27483714363555,48.69635264602864,1.8156455496203137,6,-1.0628242492675781,0.7823543548583984,1.3703508377075195,-1.9435901641845703,1.4466171264648438,4,0.05268109612247551,-1.6933290607346458,51.1434211730957,5.080008062828037,51.64530944824219,2.04167491066201,51.251670837402344,0.05268109612247551
2992,2008-06-30,52.60972213745117,52.76717758178711,51.22214889526367,52.45226669311523,4753740.0,0.005832539769421663,5.54165455308977,0.141592798924235,44.0571981642935,31.76909457105773,-1.283946632953203,0.4864933858464866,1.003854485880865,-0.6888529491260869,18.748977684716607,1.5450286865234375,-2.0454126483860122,-0.054616737365719814,-3.503687338787344,3.3944538640559045,-1.779152038076532,1.6699185633450924,-2.8704292524414114,86.39714632224155,53.10009781533292,1.7245353007108128,6,-1.3678932189941406,0.47728538513183594,1.072662353515625,-2.248659133911133,1.9878692626953054,0,0.046763896400657146,1.048194459147264,52.30465316772461,-1.6933290607346458,51.1434211730957,5.080008062828037,51.64530944824219,0.046763896400657146
2993,2008-07-01,51.82244491577149,52.38338088989258,51.261512756347656,52.15703582763672,4743979.0,-0.01496448165270281,1.8499813451819693,-2.124987886422962,46.59734913379344,33.93914000266732,-0.6188273479064037,1.0003061910158166,1.817591607906735,0.0730253539007677,17.0315433100305,1.3482093811035156,-2.191484036818494,-0.635725975036614,-3.7340134976691104,2.4625615475958824,-2.1848697363528586,0.9134177862796307,-1.9537703465039158,55.1724086717473,17.433015826592488,1.5491437613162482,7,-0.5806159973144602,1.2645626068115163,1.8599395751953054,-1.4613819122314524,2.8145103454589773,1,0.05772883993698019,5.54165455308977,52.60972213745117,1.048194459147264,52.30465316772461,-1.6933290607346458,51.1434211730957,0.05772883993698019
2994,2008-07-02,51.67483139038086,52.6589241027832,51.05485153198242,51.76339721679688,5894430.0,-0.0028484477262805674,-1.4148163036767978,0.26469884051033915,44.97153972357287,36.01723614446552,-0.3886668799589259,0.9158542952079358,2.0377657922038352,0.18940974521446918,15.462790245595754,1.6040725708007812,-2.145821155854428,-0.6062025070190415,-3.4334705417522997,2.2210655277142166,-2.019836524385667,0.807431510347584,-1.6819504042257805,48.23534776957748,6.675273337597595,1.4136340173666284,7,-0.4330024719238281,1.4121761322021484,1.7935123443603516,-0.5756969451904297,3.0998992919921875,2,0.04018279011153414,1.8499813451819693,51.82244491577149,5.54165455308977,52.60972213745117,1.048194459147264,52.30465316772461,0.04018279011153414
2995,2008-07-03,51.7830810546875,52.42274475097656,50.81866836547852,51.17294311523438,5930705.0,0.002094823754505537,-1.4328378933483141,-6.889089891027493,44.1771002892525,38.20218614788901,-0.48807614918822395,0.5481615007498206,1.9864301312574142,0.044586611392929854,13.681195658053353,1.6040763854980398,-2.078468014643299,-0.31540317535400675,-2.726284933935574,2.0954785832275604,-1.5208440546447903,0.8900377039367768,-1.6709619083204217,52.54904345314555,10.097687881477235,1.2054408792907843,7,-0.3493537902832031,1.3039264678955078,1.8525590896606445,-0.6839466094970703,1.85009765625,3,0.05321171326734353,-1.4148163036767978,51.67483139038086,1.8499813451819693,51.82244491577149,5.54165455308977,52.60972213745117,0.05321171326734353
2996,2008-07-04,51.98974227905274,52.81637954711914,51.46817016601562,51.97005844116211,2674725.0,0.003990902436782129,-1.6346097937337172,0.032261291452020224,52.17391487540073,41.09283732694144,-0.39364473962697133,0.15816976479425904,1.789180253253825,-0.23647207765984746,11.531785119847857,1.3482093811035227,-1.823975566983961,0.012793731689463073,-2.1360625289342465,2.1616499923131727,-1.0616343986223953,1.0872218620013214,-1.7631544988821446,58.62078183956881,11.954394148997451,1.0744281303118561,7,-0.3542766571044993,1.0972652435302663,1.8993034362792898,-0.6101398468017649,1.4072532653808594,4,0.039182249294306803,-1.4328378933483141,51.7830810546875,-1.4148163036767978,51.67483139038086,1.8499813451819693,51.82244491577149,0.039182249294306803
2997,2008-07-07,54.095703125,54.499183654785156,52.43258285522461,52.51131057739258,5523359.0,0.040507237651681516,-1.372883063412284,80.49205426353683,59.031641695372365,44.17903759173569,-2.2123551122740395,-2.0881811070070455,-0.3356848527317311,-2.408010888348805,10.204156880796633,2.5094413757324148,-1.5339858718997306,2.1399127960205107,0.09040266361183313,4.189422928429188,1.1151577298161754,3.164667862224846,-3.759225456378026,89.03739020029538,39.04466265722111,1.0247550662043377,7,-1.6434364318847656,-1.1267871856689453,0.514190673828125,-2.514362335205078,-0.9939346313476562,0,-0.006367101468570557,-1.6346097937337172,51.98974227905274,-1.4328378933483141,51.7830810546875,-1.4148163036767978,51.67483139038086,-0.006367101468570557
2998,2008-07-08,53.82015609741211,54.44013977050781,52.57035827636719,53.14113235473633,6352074.0,-0.005093695278369448,-1.0540594905835912,0.42857039671208336,65.36081625541392,47.842690842068016,-1.7144455477406666,-1.918760709729888,-0.04614975122809284,-2.2031382268299,9.529793763115979,1.869781494140625,-1.0598054037442353,1.869286346435544,-0.16076247869801819,3.8993351715691063,0.8542619338687629,2.884310759002325,-3.233916069620342,81.55074754489152,24.191874269050537,1.015024412566782,7,-1.3383674621582031,-0.8512401580810547,0.9250516891479492,-1.8943805694580078,-1.2694816589355469,1,0.014445058489374274,-1.372883063412284,54.095703125,-1.6346097937337172,51.98974227905274,-1.4328378933483141,51.7830810546875,0.014445058489374274
2999,2008-07-09,55.23725509643555,55.2569351196289,53.77095413208008,54.12522888183594,4924362.0,0.026330265494930005,1.5812032640998905,1.6376838462489185,68.36157800277479,51.66000174319174,-2.870285708429634,-3.291473574577381,-1.4280638652180215,-3.6496053930836325,10.014468415267208,1.485980987548821,-0.603435225280677,3.1510723114013643,0.6516909869841214,5.650453635818607,1.9013816491927429,4.400762973609986,-4.416238451024178,99.55658313743876,37.866119661579745,1.2496906622086212,7,-2.3765907287597656,-2.268339157104492,-0.4920473098754883,-3.3114795684814453,-2.194530487060547,2,-0.01086766230793057,-1.0540594905835912,53.82015609741211,-1.372883063412284,54.095703125,-1.6346097937337172,51.98974227905274,-0.01086766230793057
3000,2008-07-10,54.3810920715332,56.09341812133789,54.11538696289063,54.61727523803711,6133976.0,-0.015499738779698902,-4.153851505814608,-0.2123899269667354,73.55622670557415,55.36526276060536,-1.6836110669041773,-2.428853885524589,-0.569098654190789,-2.808288611860476,10.749556942702931,1.9780311584472585,-0.24699460205660984,2.2117532730102525,-0.4794394225895715,4.9029459686100765,0.8661569252103405,3.5573496208101645,-3.205201948184431,62.978718841779845,-5.275898547400438,1.3455963477999116,7,-0.925048828125,-1.4121761322021484,0.3665752410888672,-2.4553165435791016,-1.3974151611328125,3,0.007238519784083186,1.5812032640998905,55.23725509643555,-1.0540594905835912,53.82015609741211,-1.372883063412284,54.095703125,0.007238519784083186
3001,2008-07-11,53.43635940551758,55.3553466796875,53.20017623901367,55.20773315429688,5482617.0,-0.01737244748179967,1.0857152877634764,7.50000000000003,63.719498863686056,57.54996283831564,-0.6274464316222819,-1.5259285259432573,0.37195768999391987,-1.8919030632347855,11.619248257462797,2.155170440673828,0.06978465426720959,1.243894386291501,-1.4841043691281612,3.9718931417111634,-0.12010499141833009,2.607893764001332,-1.7687164823698964,27.41933130901793,-42.19356210331611,1.3639993777098294,7,0.019683837890625,-0.46744346618652344,1.4367799758911133,-0.9250469207763672,-0.5018882751464844,4,0.003683246905469284,-4.153851505814608,54.3810920715332,1.5812032640998905,55.23725509643555,-1.0540594905835912,53.82015609741211,0.003683246905469284
3002,2008-07-14,54.036659240722656,54.27284240722656,53.53477096557617,53.97761154174805,2708817.0,0.011233920908599426,1.7777642185963376,-0.03333441009572404,64.1925686078737,59.50498722432456,-1.1220439276955787,-2.038529746382288,-0.2349535176773685,-2.4933059129137973,12.703929825823176,0.8364830017089844,0.4315717859453372,1.7221664428710923,-1.1098676647125671,4.554200550454752,0.30614938907925904,3.1381834966629256,-1.9264387977559565,41.620098121485704,-27.69365103534681,1.4160170537918302,7,-0.5806159973144531,-1.2350387573242188,0.8758440017700195,-1.3875751495361328,-2.1256446838378835,0,-0.011837587764992663,1.0857152877634764,53.43635940551758,-4.153851505814608,54.3810920715332,1.5812032640998905,55.23725509643555,-0.011837587764992663
3003,2008-07-15,52.92463302612305,53.76111221313477,52.62940216064453,53.14113235473633,4638126.0,-0.020579107410133357,-1.8048690554977957,-3.666515924801344,56.07476500083867,60.73867892179854,0.1818979876101139,-0.9153019584037594,0.8583548965487324,-1.3976596897365852,13.528275123543064,1.407257080078125,0.6341330386419273,0.5732366561889677,-2.270987365860151,3.4174606782380863,-0.8488753548355916,1.995348667213527,-0.4160928153192316,8.522791720030702,-55.85599667680952,1.4221120110245606,7,0.5314102172851562,-0.12301254272460938,2.1477861404418945,-0.27554893493652344,-0.7282333374023438,1,0.0033469380400212856,1.7777642185963376,54.036659240722656,1.0857152877634764,53.43635940551758,-4.153851505814608,54.3810920715332,0.0033469380400212856
3004,2008-07-16,52.98367691040039,53.84968185424805,52.481788635253906,53.43635940551758,5488369.0,0.0011156219873682538,1.1384568593306457,2.0909187017655144,59.12194051977127,62.39921672518951,0.36658920738460665,-0.852991144974709,0.7672515699767644,-1.4504366379494797,13.693812963769043,1.3678932189941406,0.7692739380015396,0.5274744033813477,-2.243157560646253,3.2981063674089484,-0.8578415786324527,1.912790385395148,3.1097412109375,13.896449707266942,-47.91989410286395,1.385315982013799,7,0.7971172332763672,-0.18205642700195312,1.9755706787109375,-0.039363861083984375,-1.5056648254394531,2,-0.00817237491191991,-1.8048690554977957,52.92463302612305,1.7777642185963376,54.036659240722656,1.0857152877634764,53.43635940551758,-0.00817237491191991
3005,2008-07-17,52.0094223022461,52.944313049316406,51.2713508605957,52.68844985961914,8105375.0,-0.018387825552421244,1.8099209031584276,1.5000084268715925,48.50893467811079,61.99199670326841,1.53807138623975,0.17846727160065967,1.6695466168680255,-0.4862017001879835,13.27476451142306,1.7123260498046875,0.9125997894289242,-0.4772871017455955,-3.212123966040636,2.257549762549445,-1.8447055338931122,0.8901313304019212,4.011763229370111,18.072286905879615,-39.94114699510717,1.3674184321475193,7,1.672962188720696,0.7921981811523366,2.5045223236083913,0.9348907470703054,0.0,3,0.019867598242564455,1.1384568593306457,52.98367691040039,-1.8048690554977957,52.92463302612305,1.7777642185963376,54.036659240722656,0.019867598242564455
3006,2008-07-18,52.481788635253906,52.73765563964844,51.3697624206543,52.55067443847656,6079720.0,0.009082322242741192,5.177706951503144,0.10144772840907282,49.364608361774415,60.91788188842419,1.2771476045899846,-0.08757235695087218,1.139695365776248,-0.9794559730446082,12.217207784059939,1.3678932189941406,1.1133574808035505,-0.13875770568847656,-2.5656816928555415,2.2881662814785884,-1.3522196992720126,1.0747042878950595,3.349403509521487,40.327875519653084,-13.512951080657494,1.2134619935835338,7,1.2005958557128906,0.31983184814453125,1.948507308959961,0.5806159973144531,-0.9742546081542969,4,0.009563093945493817,1.8099209031584276,52.0094223022461,1.1384568593306457,52.98367691040039,-1.8048690554977957,52.92463302612305,0.009563093945493817
3007,2008-07-21,52.649085998535156,53.09192657470703,51.84212875366211,52.019264221191406,2787667.0,0.0031877222105358705,-1.5400001550543854,-9.142983719127256,54.37500529969628,59.69723622667779,0.986845116395223,-0.11342334978344581,0.9191616240428644,-1.167509037283729,11.047576006661881,1.2497978210449219,1.3366898050642675,-0.06494941711425639,-2.3320202867223827,2.20212145249387,-1.198484851918323,1.0685860176898103,2.9997124948730516,53.43515403302885,-0.227436400083036,1.133535434804064,7,1.0332984924316406,0.15253448486328125,1.5450286865234375,0.4133186340332031,-0.314910888671875,0,0.00542051445762759,5.177706951503144,52.481788635253906,1.8099209031584276,52.0094223022461,1.1384568593306457,52.98367691040039,0.00542051445762759
3008,2008-07-22,53.35763168334961,53.62334060668945,52.0684700012207,52.12751388549805,4316034.0,0.013457891459581317,-1.3065779347186381,1.9531204574086636,58.40706784032031,58.59117954196062,0.22997500179393882,-0.6915629949526192,0.14611473503569528,-1.8531465906408826,10.581537971287535,1.55487060546875,1.4807711029506123,0.5382982254028335,-1.6365388041370466,2.7131352549427135,-0.549120289367103,1.62571674017277,2.1160689047461005,80.91594244067856,25.46939345940673,1.0874185147699391,7,0.3247528076171875,-0.5560111999511719,0.5166511535644531,-0.29522705078125,-0.6495018005371094,1,-0.027111719182923544,-1.5400001550543854,52.649085998535156,5.177706951503144,52.481788635253906,1.8099209031584276,52.0094223022461,-0.027111719182923544
3009,2008-07-23,53.24938201904297,53.99729537963867,52.9935188293457,53.35763168334961,3883037.0,-0.0020287569161436814,-2.2381139900198743,-0.08799942940074675,57.325463237183094,56.78776137880606,0.0297158788388856,-0.48167427821483244,0.1996482569606428,-1.7113864730500978,10.366083758013675,1.0037765502929688,1.3745077197070472,0.34984493255615234,-1.760034507648541,2.4597243727608458,-0.7050947875461944,1.404784652658499,2.0562245799527403,72.56314809890986,16.058155456832537,1.0549397201023478,7,0.06396675109863281,-0.44776153564453125,0.6249008178710938,-0.18697738647460938,0.11809158325195312,2,-0.019774545551452638,-1.3065779347186381,53.35763168334961,-1.5400001550543854,52.649085998535156,5.177706951503144,52.481788635253906,-0.019774545551452638
3010,2008-07-24,53.13129043579102,54.026817321777344,52.7081298828125,53.29858779907226,3813518.0,-0.0022177080517049585,-1.6019404321940132,1.5454769707860687,55.7539578769905,55.90270126917322,-0.05377581458592573,-0.21820825668405774,0.2912967121651988,-1.5499173231983931,10.043466630323525,1.3186874389648438,1.213820751493337,0.13235988616943928,-1.8098170666507016,2.07453683898958,-0.8387285902406347,1.1034483625795133,2.0129459336686892,66.2962596065361,9.64337728255746,0.9710884764100707,7,-0.3591938018798899,-0.32966995239258523,0.5855369567871023,-0.06888580322266336,0.019683837890617895,3,-0.031116849172486583,-2.2381139900198743,53.24938201904297,-1.3065779347186381,53.35763168334961,-1.5400001550543854,52.649085998535156,-0.031116849172486583
3011,2008-07-25,55.06011962890625,55.85723495483398,52.30465316772461,52.44242477416992,6222567.0,0.03630307446505965,-1.4557825550962775,-15.64695822692581,54.949509583194676,54.87569471087555,-1.9311314084902165,-2.0343210673813417,-1.6462319554204115,-3.377987143154286,11.218821922225452,3.552581787109368,0.9224899538846145,1.9234157562255874,-0.1943831665850766,4.041214679036251,0.8645162948202554,2.9823152176309193,-3.788768768310547,80.14709235598606,26.4508919121877,1.0588994614053333,7,-1.4958267211914062,-2.2584991455078125,-1.9952545166015625,-1.9977149963378906,-1.42694091796875,4,-0.0554066599786055,-1.6019404321940132,53.13129043579102,-2.2381139900198743,53.24938201904297,-1.3065779347186381,53.35763168334961,-0.0554066599786055
3012,2008-07-28,55.0699577331543,55.886756896972656,54.44997787475586,54.666481018066406,3449515.0,0.0001786793111666629,-2.435285640667825,0.1541343576994315,56.593980749475925,54.93338534961302,-1.9880462813495754,-1.9503916994304689,-1.6642000128132537,-3.3034273911843144,12.464113060153233,1.4367790222167969,0.6321761391931346,1.8102420806884751,-0.45905950899096126,4.0795436703679115,0.6755912858487534,2.944892875528197,-3.7068891906738273,78.60822965589381,27.260803306548425,1.1346507948397184,7,-1.4909038543701172,-2.0764389038085938,-2.6029300689697266,-2.0075531005859375,-0.4330024719238281,0,-0.06468905829411897,-1.4557825550962775,55.06011962890625,-1.6019404321940132,53.13129043579102,-2.2381139900198743,53.24938201904297,-0.06468905829411897
3013,2008-07-29,54.81409454345703,55.07979965209961,53.64302062988281,54.194114685058594,4714246.0,-0.004646148285369467,1.495729384090382,1.5365938980230502,47.45562265899347,53.637127809526596,-1.6047317785954789,-1.5377512444153467,-1.4008896981915129,-2.9496554899396727,13.507485343341974,1.4367790222167969,0.5166767855034635,1.4047964096069308,-0.8599942413357198,3.6695870605495813,0.27240108413560904,2.5371917350782525,-3.2700784667968747,70.05496114595215,23.780972309572576,1.1323953254713248,7,-1.2350406646728516,-1.6188373565673828,-2.361827850341797,-1.7516899108886719,-1.0037765502929688,1,-0.04524236793928338,-2.435285640667825,55.0699577331543,-1.4557825550962775,55.06011962890625,-1.6019404321940132,53.13129043579102,-0.04524236793928338
3014,2008-07-30,53.75127029418945,55.81787109375,53.33795166015625,54.91250228881836,7362017.0,-0.019389616085420558,-1.4950528489295885,-1.8730156776845266,46.30484409550324,53.39222885590353,-0.47111686831498645,-0.3282171354766348,-0.34122859899633795,-1.7823239152314159,14.533984757735194,2.47991943359375,0.31553412457954266,0.2381502151489272,-1.8773093933930838,2.353609823690938,-0.8195795891220783,1.2958800194199327,-2.0335445847167932,40.38456828184919,-3.6203860043001015,1.0577298042710053,7,-0.12301063537597656,-0.5018863677978516,-1.5302667617797852,-0.6888656616210938,-1.3186874389648438,2,-0.01940680481908008,1.495729384090382,54.81409454345703,-2.435285640667825,55.0699577331543,-1.4557825550962775,55.06011962890625,-0.01940680481908008
3015,2008-07-31,54.53854751586914,55.28646087646485,53.81031799316406,54.50902557373047,4900501.0,0.014646671927394328,-1.0689669921911649,-0.02542294931178345,56.58824580989284,54.19485523902781,-0.9632004814804205,-0.9470321042249594,-1.1368623404830203,-2.4460986662420297,15.861637339972818,1.5351905822753977,0.3062615914417961,0.8876541137695284,-1.1089688809525526,2.8842771084916095,-0.11065738359151567,1.8859656111305725,-2.6540605588964823,62.3626370700736,15.588041049558917,0.9983114973610415,7,-0.6741046905517578,-1.2596416473388672,-2.3175439834594727,-1.4761428833007812,-3.1687850952148438,3,-0.021472407442341024,-1.4950528489295885,53.75127029418945,1.495729384090382,54.81409454345703,-2.435285640667825,55.0699577331543,-0.021472407442341024
3016,2008-08-01,54.026817321777344,55.06011962890625,53.79063415527344,55.06011962890625,3342914.0,-0.009382908372154497,1.4571424352281872,-35.00116294094844,49.94054110361243,53.70213699501849,-0.23385218524296647,-0.28971845121250794,-0.6316759718058407,-1.8298723728317299,16.856748578177903,1.2694854736328125,0.2490855273355237,0.2740701675415025,-1.567571152631622,2.115711487714627,-0.6467504925450598,1.1948908276280648,-1.9822395672046866,27.027002756849466,-19.5569160418036,0.9208206600865607,8,-0.04920387268066406,-0.7479114532470703,-1.8058137893676758,-0.9398097991943359,-2.165008544921875,4,-0.016211264914593904,-1.0689669921911649,54.53854751586914,-1.4950528489295885,53.75127029418945,1.495729384090382,54.81409454345703,-0.016211264914593904
3017,2008-08-04,53.75127029418945,54.7156867980957,53.43635940551758,54.7156867980957,2330037.0,-0.005100189891748874,1.6530599329156384,0.9333343178008964,55.55553846406277,53.38530039765654,0.2396870861096687,-0.0435303446439832,-0.3602990904457499,-1.4676551801205093,16.3791310712298,1.279327392578125,0.39996578763609136,0.015744781494142046,-1.8188212654177178,1.850310828406002,-0.9015382419617879,0.933027804950072,-1.5530053739207972,16.66661539218823,-33.29704600014881,0.91728302345593,8,0.3444347381591797,-0.29522705078125,-1.5868520736694336,-0.6642627716064453,-1.2596397399902344,0,-0.002197000789109116,1.4571424352281872,54.026817321777344,-1.0689669921911649,54.53854751586914,-1.4950528489295885,53.75127029418945,-0.002197000789109116
3018,2008-08-05,54.59759140014648,54.99123001098633,53.07224655151367,53.53477096557617,5054209.0,0.015745136837231444,1.074467207706519,-1.1020346813492743,59.808602900400054,53.66120480468065,-0.4606958244289103,-0.8734013636289788,-1.2083387680988196,-2.2270045226102795,15.749211440155458,1.9189834594726562,0.542319642759594,0.8231941223144474,-1.0514303163246552,2.69781856095355,-0.11411809700510389,1.7605063416339988,-2.2517868008096613,55.55547836815309,0.9870273155124352,0.9373122193195497,8,-0.5018863677978445,-1.1415481567382741,-2.4331731796264577,-1.5105838775634695,-1.3974151611328054,1,0.0007209816417632631,1.6530599329156384,53.75127029418945,1.4571424352281872,54.026817321777344,-1.0689669921911649,54.53854751586914,0.0007209816417632631
3019,2008-08-06,54.63695526123047,55.50296020507813,54.25315856933594,54.59759140014648,3877649.0,0.0007209816417632631,-2.4324388033588287,0.0370371699711496,68.01618755466649,55.023674768866876,-0.31573647461695487,-1.0119260619530195,-1.3013457535868014,-2.1768705621429874,14.658615159709987,1.2498016357421946,0.6293922645673646,0.8925729751586928,-0.9008985198327082,2.686044470150094,-0.004162772337004128,1.7893087226543898,-2.149512569988218,64.37239974450583,4.973142021917802,0.896735747495699,8,-0.5412502288818359,-1.1809120178222656,-2.472537040710449,-1.549947738647461,-1.8402557373046875,2,-0.015129636417587355,1.074467207706519,54.59759140014648,1.6530599329156384,53.75127029418945,1.4571424352281872,54.026817321777344,-0.015129636417587355
3020,2008-08-07,54.77473068237305,55.49311828613281,54.489341735839844,54.961708068847656,3524310.0,0.0025216526155940056,-1.6493422807980225,-4.749975772845349,66.47807614641528,56.30462660922473,-0.21889294335919374,-1.1791548840269854,-1.4913176156807424,-2.2151104462323232,13.000347355458139,1.0037765502929688,0.6241804874577355,1.0106664657592788,-0.8204698461035704,2.841802777622128,0.09509830982785417,1.9262346216907034,-2.1513154229015825,70.0405055265481,7.888921068930344,0.915568155931425,8,-0.2952289581298828,-1.3186874389648438,-2.6103124618530273,-1.687723159790039,-1.1907539367675781,3,-0.042759641133245374,-2.4324388033588287,54.63695526123047,1.074467207706519,54.59759140014648,1.6530599329156384,53.75127029418945,-0.042759641133245374
3021,2008-08-08,53.6331787109375,54.77473068237305,53.28874588012695,54.76488876342773,4606972.0,-0.02084085046543016,1.5811927866918905,6.0526573497908425,56.20345735727245,56.26123512120211,0.7811024524625125,-0.02329607280057644,-0.4362900581399245,-1.0074628482758925,11.853082000655863,1.4859848022460938,0.6190109079600816,-0.1407264709472642,-1.9665551707804454,1.685102228885917,-1.0536408208638548,0.7721878789693264,-0.8792297859659897,23.07685064430617,-38.51762067089921,0.9129143499165892,8,0.8118801116943359,0.049205780029296875,-1.3728113174438477,-0.5461711883544922,1.4170989990234375,4,-0.04220179270899005,-1.6493422807980225,54.77473068237305,-2.4324388033588287,54.63695526123047,1.074467207706519,54.59759140014648,-0.04220179270899005
3022,2008-08-11,53.3969955444336,54.22363662719727,53.111610412597656,54.22363662719727,3208725.0,-0.004403676458873296,1.6904692684322666,0.7304353981346385,50.2638524451418,56.57326065299637,0.8437488633673453,0.17129011689435458,-0.2626070784538328,-0.7113860432219994,10.641697404055583,1.1120262145996165,0.6434513976274872,-0.34492645263671307,-2.1737830003499425,1.4839300950765164,-1.2593547264933278,0.5695018212199017,-0.5177343005820418,13.36023239280813,-43.898656726808255,0.9144282738566134,8,1.048063278198235,0.285388946533196,-1.0357589721679759,-0.30998802185059304,2.01739501953125,0,-0.028750433464007297,1.5811927866918905,53.6331787109375,-1.6493422807980225,54.77473068237305,-2.4324388033588287,54.63695526123047,-0.028750433464007297
3023,2008-08-12,53.101768493652344,53.78079223632813,52.72781372070313,53.38715744018555,2541551.0,-0.005528907530679139,-1.0380916518073326,0.3452392489120854,49.03475442811644,56.876584023286725,0.972843911106402,0.5064332298898648,-0.058393285975469666,-0.330504449282941,10.395377882674692,1.052978515625,0.5245994057199326,-0.649010276794435,-2.462855781139318,1.1648352275504479,-1.5559330289668765,0.25791247537800643,2.7849884033203125,13.475136359637292,-40.11917471060538,0.9069227521724424,8,1.0136184692382884,0.5806159973144531,-0.3911771774291992,-0.014760971069335938,0.6298217773437571,1,-0.01148997400201579,1.6904692684322666,53.3969955444336,1.5811927866918905,53.6331787109375,-1.6493422807980225,54.77473068237305,-0.01148997400201579
3024,2008-08-13,52.55067443847656,54.32204818725586,52.40306091308594,53.042724609375,4397078.0,-0.010378073476811966,-3.8749975772846206,1.7241388528731638,46.406823883023954,55.74531492030128,1.4926966540098334,1.0787316882181202,0.416883982473621,0.27138280476820853,10.163740576160011,1.9189872741699219,0.3595328557077906,-1.1784542083740206,-3.0405469346900347,0.6836385179419935,-2.109500571532024,-0.2474078452160171,3.2729035949706997,4.777048047010024,-45.26033275634275,0.9310463631580055,8,1.4023361206054688,1.1317100524902344,0.17467784881591797,0.5363330841064453,1.2596435546875,2,0.012359533107372478,-1.0380916518073326,53.101768493652344,1.6904692684322666,53.3969955444336,1.5811927866918905,53.6331787109375,0.012359533107372478
3025,2008-08-14,53.042724609375,53.62334060668945,52.41290283203125,52.85574340820313,2705484.0,0.00936334644904524,-1.2568849753904805,-0.3800043414891163,34.814825449512725,54.06467984762354,0.8561874451468583,0.7041660712304747,-0.15380809833007447,-0.15864061867074497,10.51003274674731,1.2104377746582031,0.31591628168388297,-0.7380691528320327,-2.4505910964326034,0.9744527907685381,-1.5943301246323216,0.11819181896825626,2.64403273925781,26.971027103884555,-18.46216288733437,0.8562609718002857,8,0.9102859497070312,0.6396598815917969,-0.12793445587158203,0.04428291320800781,3.5722618103027273,3,-0.004638243741456161,-3.8749975772846206,52.55067443847656,-1.0380916518073326,53.101768493652344,1.6904692684322666,53.3969955444336,-0.004638243741456161
3026,2008-08-15,52.98367691040039,53.61349868774414,52.314491271972656,53.4560432434082,3412933.0,-0.0011132101416255757,2.3,-2.526277133997158,34.41179320841623,51.71537481921837,0.8400443534796835,0.846123028717443,-0.1430329222685458,-0.04937901517831733,10.847862004849949,1.2990074157714844,0.35889345954626606,-0.8222112655639648,-2.4679944288913234,0.8235718977633937,-1.6451028472276477,0.0006803160997179702,2.571732580810547,33.33333333333333,-7.576954415248167,0.8228915816636796,8,0.925048828125,0.5953769683837891,0.22880268096923828,0.10333061218261719,0.3345947265625,4,0.011329901400014775,-1.2568849753904805,53.042724609375,-3.8749975772846206,52.55067443847656,-1.0380916518073326,53.101768493652344,0.011329901400014775
3027,2008-08-18,52.934471130371094,53.38715744018555,52.56051635742188,53.33795166015625,2245606.0,-0.0009286969666622014,2.294098869025875,0.8541686855961494,35.50835972462083,49.01534779968735,0.8506584627892266,0.96740472706486,-0.14683929957487862,0.04617891603216151,11.361313381682354,0.8266410827636648,0.2288554202314117,-0.8856863021850572,-2.493755736680832,0.7223831323107177,-1.6897210194329446,-0.08165158493716973,2.4264832676855477,30.882305436953345,-6.079421388207805,0.8040347172478884,8,0.9742546081542969,0.6445827484130859,0.27800846099853516,0.15253639221191406,0.96441650390625,0,0.03997029788734219,2.3,52.98367691040039,-1.2568849753904805,53.042724609375,-3.8749975772846206,52.55067443847656,0.03997029788734219
3028,2008-08-19,51.91101455688477,52.9935188293457,51.724037170410156,52.944313049316406,3220070.0,-0.019334406325996367,1.2434750953075966,2.5609624657275045,35.725225715733146,45.42746315091698,1.623696337840677,1.9783590477511837,0.8299718846508739,1.1117639240953423,11.736900431788335,1.2694816589355469,0.1709000989917513,-1.8368120193481374,-3.6495869262549263,-0.02403711244134854,-2.7431994728015283,-0.9304245658947465,3.2671520536068286,7.1969435565223066,-28.120149746903287,0.9063874534533937,8,1.6975631713867116,1.668039321899407,1.2178173065185476,1.175992965698235,1.4269371032714773,1,0.06748810511574632,2.294098869025875,52.934471130371094,2.3,52.98367691040039,-1.2568849753904805,53.042724609375,0.06748810511574632
3029,2008-08-20,52.1963996887207,52.7573356628418,51.82244491577149,51.97005844116211,2468286.0,0.0054975833986676825,-2.5849216681538962,-0.21904730261044994,30.29801664518841,41.407456539669546,1.0680259492329967,1.6970510378448793,0.5450283135409109,0.8496958316614638,11.833182193789426,0.9348907470703054,0.0804468956460056,-1.4987777709960923,-3.429813267471708,0.43225772547952346,-2.4642955192339002,-0.5332600227582844,2.70543656656438,24.870302937791607,-6.73548609820276,0.9655177482378094,8,1.0529842376708984,1.3826541900634766,0.9324321746826172,0.8906078338623047,1.3580513000488281,2,0.029411809845711234,1.2434750953075966,51.91101455688477,2.294098869025875,52.934471130371094,2.3,52.98367691040039,0.029411809845711234
3030,2008-08-21,51.47801208496094,52.186561584472656,51.33039855957031,51.97990036010742,2661108.0,-0.01376316389720278,-1.1481534655123733,-2.2173964337479353,29.280016274462824,38.415963086024036,1.4187971708439022,2.4087251014142623,1.249491093099202,1.5953164434002431,12.362996681728458,0.8660011291503906,-0.1543634906477962,-2.1345014572143555,-4.295079020303035,0.026076105874324185,-3.2147902387586953,-1.0542126756700156,3.1696002435341484,6.465486273205892,-24.65704289596978,1.0802887815443394,8,1.3482112884521484,2.101041793823242,1.8131952285766602,1.6089954376220703,1.2990036010742188,3,0.045306837108507914,-2.5849216681538962,52.1963996887207,1.2434750953075966,51.91101455688477,2.294098869025875,52.934471130371094,0.045306837108507914
3031,2008-08-22,52.0094223022461,52.10783386230469,50.98596572875977,51.67483139038086,2613626.0,0.010323052421062906,3.2221998894527646,-0.6666641331033,36.40553406989938,36.876149933219324,0.7072050168547079,1.7255137789002433,0.7017954877345502,1.0803639698689764,11.717883594761071,1.1218681335449148,-0.4656277758505851,-1.4505563735961857,-3.611572392501408,0.7104596453090366,-2.5310643830488004,-0.370048364143571,2.3064686493565105,42.62285966657041,9.27222441941391,1.0805080094526116,8,0.6445846557617116,1.42693901062011,1.2325801849365163,1.077585220336907,-0.6101379394531321,4,0.08855249517418162,-1.1481534655123733,51.47801208496094,-2.5849216681538962,52.1963996887207,1.2434750953075966,51.91101455688477,0.08855249517418162
3032,2008-08-25,51.50753402709961,52.08815002441406,51.42880630493164,51.51737594604492,1308934.0,-0.00964994904634453,-6.882296607077709,-0.02941478263843697,24.513002131992295,34.15151078920553,1.0201689528210167,2.0520391466004853,1.2256458134655333,1.6036580451629305,11.019518530625088,0.6593437194824219,-0.8061420307516087,-1.7743234634399414,-3.963671745207918,0.4150248183280354,-2.86899760432393,-0.679649322555953,2.4087658977618602,25.98029901114995,-4.373139045785017,1.0946741408839877,8,1.1464729309082031,1.9288272857666016,1.7344684600830078,1.5794734954833984,-0.5314102172851562,0,0.03515481072944793,3.2221998894527646,52.0094223022461,-1.1481534655123733,51.47801208496094,-2.5849216681538962,52.1963996887207,0.03515481072944793
3033,2008-08-26,52.33417510986328,52.55067443847656,51.11389541625977,51.5567398071289,2830545.0,0.016048935333008885,1.3739899403733795,-78.99224806201623,33.18967821848351,32.682939048701044,0.08179595591833078,1.0857496708572256,0.41199009708161327,0.8031327221697353,10.853740758836912,1.4367790222167898,-0.9823907245747066,-0.8236864089965792,-2.926855421807957,1.2794826038147988,-1.8752709154022682,0.22789809740910982,1.2304847114659836,76.11111350392147,47.99288342844372,1.0515845064056888,8,-0.029521942138671875,1.1021862030029297,0.9078273773193359,0.7528324127197266,-0.7675933837890625,1,0.029898484520474833,-6.882296607077709,51.50753402709961,3.2221998894527646,52.0094223022461,-1.1481534655123733,51.47801208496094,0.029898484520474833
3034,2008-08-27,52.7081298828125,52.89510726928711,51.95037841796875,52.40306091308594,2843647.0,0.007145517669174817,1.78260918416647,0.39240431795877956,35.41665657200295,32.74980917342217,-0.29890833870164357,0.6636649130643804,0.0975111063475751,0.4516052312451819,10.047162112963534,0.9447288513183594,-1.0855393039169883,-0.39757461547851847,-2.4904943580526577,1.6953451270956208,-1.444034486765588,0.6488852558085512,0.5470866474084275,90.20620616620373,64.60701499747438,1.0464598712870703,8,-0.4083976745605469,0.7282314300537109,0.5338726043701172,0.3788776397705078,-4.103675842285156,2,0.011949233993770125,1.3739899403733795,52.33417510986328,-6.882296607077709,51.50753402709961,3.2221998894527646,52.0094223022461,0.011949233993770125
3035,2008-08-28,53.36747360229492,53.70206832885742,51.75355911254883,52.36369705200195,4278894.0,0.012509336243732516,1.3294068287432905,3.2903266143150103,47.98808094007599,34.25828558805103,-1.0139719836412553,-0.09266194465675426,-0.5099660551254459,-0.18894895932672284,9.105672389835414,1.9485092163085938,-1.1462660130938218,0.32032279968261435,-1.6666558761918893,2.307301475557118,-0.6731665382546339,1.3138121376198626,-2.381507873535149,87.68107189505761,59.211463162547716,0.9934893379372515,8,-1.0234565734863281,0.06888771057128906,-0.30998897552490234,-0.28046607971191406,-2.4011917114257812,3,0.003503583247503883,1.78260918416647,52.7081298828125,1.3739899403733795,52.33417510986328,-6.882296607077709,51.50753402709961,0.003503583247503883
3036,2008-08-29,53.15097427368164,53.82999801635742,52.87542724609375,53.55445098876953,2834366.0,-0.004056765553990371,1.0,-0.40195869784976473,48.13155727992421,35.660863094195854,-0.8618819768858188,0.057821629362521776,-0.19165172860132174,0.05548532554242058,8.177881818970404,0.9545707702636719,-1.145948339770932,0.14761562347412394,-1.7863510120314814,2.0815822589797293,-0.8193676942786823,1.1145989412269302,-2.1106864929199176,75.00007022373275,42.77605275913394,0.966983317752803,8,-0.7429924011230469,0.2853870391845703,-0.36411571502685547,-0.06396675109863281,-4.113517761230469,4,-0.0070357804867493545,1.3294068287432905,53.36747360229492,1.78260918416647,52.7081298828125,1.3739899403733795,52.33417510986328,-0.0070357804867493545
3037,2008-09-01,53.6331787109375,53.93825149536133,52.649085998535156,53.03288269042969,2345106.0,0.009072353683921675,1.1300746903658883,-1.4878083370363717,53.92441336350279,37.68299505505915,-1.3796352123754545,-0.457120350913911,-0.5957466487455605,-0.3758979377777223,7.4731697495860505,1.2891654968261719,-1.080838208201044,0.6357246398925795,-1.2893280429148604,2.5607773227000195,-0.32680170151114396,1.598250981296303,-2.481302520751946,89.19850132633157,52.34728799168082,0.96252634140372,9,-1.1710700988769531,-0.19681739807128906,-0.4502220153808594,-0.5461711883544922,-4.33001708984375,0,-0.04165135093305539,1.0,53.15097427368164,1.3294068287432905,53.36747360229492,1.78260918416647,52.7081298828125,-0.04165135093305539
3038,2008-09-02,54.63695526123047,54.75504684448242,52.92463302612305,53.58397674560547,3727230.0,0.018715589387363174,1.8396962828380865,1.7540987773569559,64.44142480824195,41.47670707317621,-2.185948963624668,-1.5365777954641402,-1.5233673702502273,-1.3253288651319792,7.3739329984084385,1.830413818359375,-0.9794399615884046,1.6375329971313448,-0.2944760147786667,3.5695420090413563,0.6715284911763391,2.6035375030863506,-3.317896552734368,96.06556501978847,52.878699051158875,0.966004505955007,9,-1.766448974609375,-1.235036849975586,-1.3506689071655273,-1.549947738647461,-9.033992767333991,1,-0.067002845124016,1.1300746903658883,53.6331787109375,1.0,53.15097427368164,1.3294068287432905,53.36747360229492,-0.067002845124016
3039,2008-09-03,53.81031799316406,54.83377456665039,53.53477096557617,54.3810920715332,2956771.0,-0.015129636417587355,-1.3157866102668903,-0.542056718061674,55.07812776026352,44.34316390493184,-1.2363134582279685,-0.8169298602195809,-0.6412997929353139,-0.4454584588951178,6.896869322602946,1.2990036010742188,-0.9027754805869677,0.8522275924682603,-0.9641888050200649,2.6686439899565855,-0.05598060627590229,1.7604357912124229,-2.216380233789053,66.77321477224878,20.645559237334496,0.9082081987441638,9,-0.9004478454589844,-0.4083995819091797,-0.42316246032714844,-0.7233104705810547,-9.821269989013672,2,-0.041697138221240104,1.8396962828380865,54.63695526123047,1.1300746903658883,53.6331787109375,1.0,53.15097427368164,-0.041697138221240104
3040,2008-09-04,52.43258285522461,54.12522888183594,52.09799194335938,54.12522888183594,4795698.0,-0.025603549455226693,1.395346583520569,2.965527151211362,46.89577846843564,45.50874661588032,0.3252732295773981,0.3966785699611677,0.7931789390926411,0.960754281220872,6.1818742862669955,2.0272369384765554,-0.7790359939676748,-0.40840015411377095,-2.0223977382886105,1.2055974300610686,-1.2153989462011907,0.3985986379736488,-0.5146614151220632,12.230171688960114,-34.04875520838863,0.8069987920874198,9,0.5412521362304688,0.811880111694343,1.0062389373779297,0.6544246673583984,-11.887866973876953,3,-0.07301049473888,-1.3157866102668903,53.81031799316406,1.8396962828380865,54.63695526123047,1.1300746903658883,53.6331787109375,-0.07301049473888
3041,2008-09-05,51.3697624206543,52.85574340820313,51.094215393066406,51.86180877685547,5370171.0,-0.02027022848569071,-2.377355523618332,0.2906965475742421,42.08955269935174,47.461696678920255,1.4391587539813884,1.3504747183210313,1.8641271260116596,2.0546462852032903,6.880767626855358,1.7615280151367259,-0.6645910462903544,-1.3580497741699205,-3.0535209730102295,0.3374214246703886,-2.205785373590075,-0.5103141747497659,3.4640121459960938,7.368436085577621,-39.17025557047345,0.8477355994201534,9,1.5942325592041016,1.8747005462646555,2.2019119262695312,1.717245101928711,-8.433696746826165,4,-0.007854436360463457,1.395346583520569,52.43258285522461,-1.3157866102668903,53.81031799316406,1.8396962828380865,54.63695526123047,-0.007854436360463457
3042,2008-09-08,51.86180877685547,52.81637954711914,51.71419525146485,52.74749374389648,4815730.0,0.009578521157484143,1.1538467272720356,1.800003101087692,49.73711295033083,49.3003005380144,1.1204817632319433,0.7773754204453382,1.376258931078631,1.5784637521050442,7.6235030597924816,1.4466171264648438,-0.46240057137784163,-0.7892440795898423,-2.496120138231703,0.9176319790520182,-1.6426821089107762,0.06419394973109149,2.89717460632324,20.526306662327872,-29.70873404789455,0.8534380293209307,9,1.1021862030029297,1.3826541900634837,1.7664508819580078,1.225198745727539,-7.380714416503906,0,-0.05445919321010506,-2.377355523618332,51.3697624206543,1.395346583520569,52.43258285522461,-1.3157866102668903,53.81031799316406,-0.05445919321010506
3043,2008-09-09,52.49163055419922,53.9677734375,51.57641983032226,51.6059455871582,7641516.0,0.012144230835713143,-4.062477539500135,-1.000000000000008,51.521311890461924,51.08970668450984,0.5759066009301179,0.10487704513386831,0.7834002246726612,0.9637723856864895,7.676419581863728,2.3913536071777415,-0.3226664111301716,-0.12891540527343892,-1.823639751590889,1.5658089410440112,-0.9762775784321605,0.7184467678852826,2.1940574691772454,37.368446286505296,-15.411018886391815,0.8473621731587251,9,0.4723644256591797,0.7528324127197337,1.2842435836791992,0.5953769683837891,-11.277729034423828,1,-0.06074242501979965,1.1538467272720356,51.86180877685547,-2.377355523618332,51.3697624206543,1.395346583520569,52.43258285522461,-0.06074242501979965
3044,2008-09-10,53.20017623901367,53.5052490234375,52.32433319091797,52.81637954711914,4839186.0,0.013498260148022245,1.3762262239211531,0.43333318976470536,58.8832477321356,52.30028077251646,-0.06202481955247663,-0.5823732733102887,0.1255718251939868,0.2980435228783591,8.054815251678646,1.1809158325195312,-0.02887622429753378,0.5471551895141573,-1.166715591070549,2.2610259700988635,-0.30978020077819224,1.4040905798065069,1.4136823317565899,69.48041814232243,10.394651722806671,0.8569353902923524,9,-0.23618125915527344,0.04428672790528054,0.5756978988647461,-0.11316871643066406,-15.52901840209961,2,-0.14280429656821092,-4.062477539500135,52.49163055419922,1.1538467272720356,51.86180877685547,-2.377355523618332,51.3697624206543,-0.14280429656821092
3045,2008-09-11,52.79669952392578,53.6331787109375,51.90117263793945,53.38715744018555,4679240.0,-0.007584123655440145,2.2000098671111563,-1.538465361296094,54.115237825571946,52.96513416647731,0.2815847631544415,-0.20898811458383193,0.5726333273563,0.7333119127950027,8.584587705009525,1.7320060729980469,0.1614218873314286,0.1559797286987319,-1.5496255950484539,1.8615850524459177,-0.6968229331748574,1.0087823905723212,1.7467661832904042,59.2465544295261,-1.8422772245951862,0.8528026618735912,9,0.1672954559326172,0.4428424835205078,0.9791746139526367,0.29030799865722656,-13.924945831298828,3,-0.16682200969369387,1.3762262239211531,53.20017623901367,-4.062477539500135,52.49163055419922,1.1538467272720356,51.86180877685547,-0.16682200969369387
3046,2008-09-12,53.58397674560547,53.62334060668945,52.71797180175781,53.2789077758789,4413775.0,0.014911485543199987,3.717960441308021,-0.5166650515230924,60.53948324822263,53.70014193144619,-0.4892630116344776,-1.0002708826843687,-0.1676745815015792,-0.04257113149887459,9.220856667157623,0.9053688049316406,0.3393888190233554,0.9132419586181655,-0.8382849733596203,2.6647688905959512,0.03747849262927616,1.7890054246070548,0.8905039553277234,83.95065076354453,17.659880534667565,0.8757634659888925,9,-0.6199817657470703,-0.6741065979003906,0.38379573822021484,-0.49696922302246094,-12.448802947998047,4,-0.24334253738132994,2.2000098671111563,52.79669952392578,1.3762262239211531,53.20017623901367,-4.062477539500135,52.49163055419922,-0.24334253738132994
3047,2008-09-15,55.05027770996094,55.51280212402344,51.76339721679688,52.16687774658203,10522904.0,0.02736454166731339,-1.031998974577379,9.45163307157483,62.94560811867319,53.533940077049664,-1.9371176394305039,-2.424224843707073,-1.6368910818271303,-1.5150768287873433,10.100152621016043,3.7494049072265554,0.3999796849194439,2.273752593994139,0.22481925875553088,4.3226859292327475,1.2492859263748386,3.29821926161344,-3.9560623168945312,88.25001284040398,22.243022023785485,1.0244666676193037,9,-1.7467689514160156,-1.800893783569336,-0.9865560531616211,-1.9632701873779297,-12.54721450805664,0,-0.22005723749402317,3.717960441308021,53.58397674560547,2.2000098671111563,52.79669952392578,1.3762262239211531,53.20017623901367,-0.22005723749402317
3048,2008-09-16,55.41439056396485,56.85116958618164,53.81031799316406,53.82999801635742,13495394.0,0.006614187414681005,-2.745461721526957,0.5494876075918242,62.91081179256514,54.40423830286096,-2.4354696173027364,-2.6481902921745757,-1.9908654973267872,-1.8652699261966248,10.531781713987359,3.040851593017578,0.4916848238517204,2.4626966476440515,0.14404683501117432,4.781346460276929,1.3033717413276165,3.6220215539604865,-4.231803436279307,71.76015517395223,8.450096742626982,1.1593249063164386,9,-1.4416980743408274,-1.4958229064941477,-1.3506689071655344,-2.327383041381843,-14.357944488525398,1,-0.19730066671026514,-1.031998974577379,55.05027770996094,3.717960441308021,53.58397674560547,2.2000098671111563,52.79669952392578,-0.19730066671026514
3049,2008-09-17,53.7315902709961,56.683876037597656,53.2198600769043,56.52642059326172,9177656.0,-0.03036756834898857,1.2278483807654563,-1.7639759329126203,51.582557923997584,54.92499157570117,-0.8549146776159944,-0.890117080632109,-0.36295634536358534,-0.1759940814850367,10.795050975992543,3.4640159606933594,0.46198498060307003,0.7031368255615291,-1.611875006955735,3.0181486580787933,-0.4543690906970994,1.8606427418201577,-2.3222598449707164,38.68477029441519,-20.652619606911216,1.1575059162586316,9,0.24110221862792258,0.18697738647460227,0.16729545593261008,-0.7626743316650462,-11.248207092285163,2,-0.2329670253213716,-2.745461721526957,55.41439056396485,-1.031998974577379,55.05027770996094,3.717960441308021,53.58397674560547,-0.2329670253213716
3050,2008-09-18,53.81031799316406,54.78457260131836,52.25544738769531,52.92463302612305,7412209.0,0.0014652036496760612,-1.2743356608572904,-0.316901158537252,52.90043673603497,56.12620091311042,-0.8019969688694246,-0.8275860845681251,-0.46919120590089847,-0.25919337558555355,10.343698279079549,2.529125213623047,0.25294295517608845,0.6652492523193345,-1.5539037484331928,2.884402253071862,-0.44432724805692914,1.7748257526955982,-2.1833140007324303,40.232161106191654,-16.416630086388963,1.1095765003762643,9,0.4034767150878906,0.10824966430664062,0.0073795318603515625,-0.8414020538330078,-13.01957702636718,3,-0.2999268682690238,1.2278483807654563,53.7315902709961,-2.745461721526957,55.41439056396485,-1.031998974577379,55.05027770996094,-0.2999268682690238
3051,2008-09-19,56.61498641967773,56.61498641967773,52.92463302612305,55.01091384887695,15638715.0,0.052121387330771096,3.6012299701782493,1.8111096275686143,60.891455661721025,57.365572325487115,-3.111603525487112,-3.446215310474763,-3.2388871990849495,-3.0498698795966703,9.959028655010906,3.6903533935546804,0.2480451981538252,3.2396394729614215,0.6005760419635351,5.878702903959308,1.9201077574624748,4.559171188460368,-4.779015803496094,95.35782756467003,41.05724321263285,1.3195317154989445,9,-2.401191711425774,-2.696418762207024,-2.797288894653313,-3.6460704803466726,-19.376831054687486,4,-0.3134016953660125,-1.2743356608572904,53.81031799316406,1.2278483807654563,53.7315902709961,-2.745461721526957,55.41439056396485,-0.3134016953660125
3052,2008-09-22,53.31827163696289,56.29023742675781,53.31827163696289,56.29023742675781,8023768.0,-0.05823042609737328,1.0,-1.8527626766358067,45.87439130608094,56.73813670500033,0.46202393128154284,-0.00726140125439656,0.03586054024563623,0.23693755713713927,9.553571006470275,3.2967147827148366,0.3551203304308359,-0.14761219024658345,-2.6368610293714596,2.3416366488782927,-1.392236609809025,1.0970122293158582,-1.281693061981258,23.12638152100742,-24.821674333694315,1.2446244195624383,9,0.9890117645263672,0.6002960205078125,0.42561817169189453,-0.34935569763183594,-15.617591857910156,0,-0.22849761376941435,3.6012299701782493,56.61498641967773,-1.2743356608572904,53.81031799316406,1.2278483807654563,53.7315902709961,-0.22849761376941435
3053,2008-09-23,53.898887634277344,54.61727523803711,53.12145233154297,53.36747360229492,5509568.0,0.01088962525394277,-1.9230803636322975,-0.17880893306618165,50.281429620776684,55.782379137071565,0.11400928721293724,-0.4897524669450348,-0.5245791913180611,-0.3498387325512695,9.643237394157277,1.4958229064941406,0.6368235210034996,0.35476818084716655,-2.0825305992507097,2.792066960945043,-0.8638812092017716,1.5734175708961047,-1.6697254188477118,37.1111375277159,-8.106367641958556,1.2186493900489384,9,0.40839576721191406,0.019680023193359375,-0.1549978256225586,-0.9299716949462891,-11.149799346923821,1,-0.21142967754172726,1.0,53.31827163696289,3.6012299701782493,56.61498641967773,-1.2743356608572904,53.81031799316406,-0.21142967754172726
3054,2008-09-24,53.33795166015625,54.28268432617188,52.78685760498047,53.21001815795898,3674041.0,-0.010407190180384385,-2.0707100765481066,0.24074167127281373,53.034308550148815,55.662275884246775,0.7784011556747501,0.12731498567548272,0.04852746233584071,0.19485592588338818,10.043539459810468,1.4958267211914134,0.7968510962924995,-0.23765888214111186,-2.645576226618104,2.1702584623358803,-1.4416175543796044,0.9662997900973807,-0.9239091498965379,24.830704909842037,-23.544949468388975,1.2039586722384954,9,0.9693317413330078,0.5806159973144531,0.25586414337158203,-0.5363311767578125,-13.226238250732422,2,-0.23025829081267757,-1.9230803636322975,53.898887634277344,1.0,53.31827163696289,3.6012299701782493,56.61498641967773,-0.23025829081267757
3055,2008-09-25,53.55445098876953,53.72174835205078,52.20624160766602,52.944313049316406,4908058.0,0.004059010927017104,2.2083292954743525,4.769180308315923,57.76223742102606,55.35369301455826,0.7606869242290912,-0.07848205430236987,-0.12162656939575811,-0.05061830015952751,10.55770370785562,1.5155067443847585,0.9094515678330666,-0.03050842285156108,-2.4364743375800018,2.3754574918768796,-1.2334913802157814,1.1724745345126593,3.2967185974121094,30.58034516831838,-22.033065374553026,1.202982957364221,9,0.7528324127197266,0.3641166687011719,-0.14023208618164062,-0.7528305053710938,-11.080909729003906,3,-0.20672544682383576,-2.0707100765481066,53.33795166015625,-1.9230803636322975,53.898887634277344,1.0,53.31827163696289,-0.20672544682383576
3056,2008-09-26,52.777015686035156,53.25922393798828,52.33417510986328,52.74749374389648,3909678.0,-0.014516726217535192,-1.1609271198599163,0.04838568498975806,53.18711233137594,54.26941570485857,1.5775089435767597,0.7056813911188584,0.6788475951306054,0.6982125742821239,10.971489250354901,1.22027587890625,0.8692449043973483,-0.7892457962036161,-3.215142467364686,1.6366508749574535,-2.002194131784151,0.4237025393769187,3.981255340576169,13.9758732293723,-40.93259838613265,1.2129483355805362,9,1.7516899108886719,1.1415519714355469,0.42562294006347656,0.02460479736328125,-10.047607421875,4,-0.22711164251012872,2.2083292954743525,53.55445098876953,-2.0707100765481066,53.33795166015625,-1.9230803636322975,53.898887634277344,-0.22711164251012872
3057,2008-09-29,51.39928436279297,52.74749374389648,51.22214889526367,52.74749374389648,6078103.0,-0.026104759909847175,1.2627714508028711,-45.668044967038774,46.38435861861367,52.43314312997507,2.66291771312882,2.0105562633174614,2.0586901140417098,2.0407660694819043,11.422685674809847,1.5548667907714844,0.8860973194896857,-2.0552824020385714,-4.666812598916934,0.5562477948397913,-3.3610475004777527,-0.7495173035993901,5.267946075439454,5.217345384107181,-49.765480292920834,1.3057650984391824,9,2.5537281036376953,2.5734081268310547,1.645899772644043,1.4023361206054688,-7.528327941894531,0,-0.275512182190103,-1.1609271198599163,52.777015686035156,2.2083292954743525,53.55445098876953,-2.0707100765481066,53.33795166015625,-0.275512182190103
3058,2008-09-30,50.97612380981445,51.39928436279297,49.79520797729492,50.38566589355469,7454349.0,-0.008232810207856378,1.2328783489936093,-0.4379571337624696,42.49668090398842,51.423601238862936,2.671208788391482,2.261334099349,2.4562461884915194,2.4168173695916195,11.42490395638974,1.6040763854980469,0.750940135969536,-2.295401382446286,-5.066302050490975,0.4754992855984028,-3.6808517164686307,-0.9099510484239417,5.47330336669922,26.315811844112968,-25.72471548430944,1.3854503340223456,9,2.228973388671875,2.347064971923828,2.0690603256225586,1.8254966735839844,-8.286079406738281,1,-0.2604247447352165,1.2627714508028711,51.39928436279297,-1.1609271198599163,52.777015686035156,2.2083292954743525,53.55445098876953,-0.2604247447352165
3059,2008-10-01,51.56658172607422,52.74749374389648,50.917076110839844,51.50753402709961,6776193.0,0.011583028918846106,-1.9523733344818666,0.10000323028717253,45.90163976096245,50.64595713052155,1.945989676775234,1.5749087187163582,1.8500068015336524,1.7883335608602593,11.016555031341158,1.8304176330566335,0.46331862854279393,-1.5927566528320298,-4.4520829206085395,1.2665696149444798,-3.0224197867202847,-0.163093518943775,4.483592298486329,45.112836739630765,-5.767654573397962,1.4296631338882535,10,1.6385154724121094,1.7566070556640625,1.3039255142211914,1.2350387573242188,-10.815204620361328,2,-0.17099239747090322,1.2328783489936093,50.97612380981445,1.2627714508028711,51.39928436279297,-1.1609271198599163,52.777015686035156,-0.17099239747090322
3060,2008-10-02,48.604454040527344,51.71419525146485,48.151771545410156,51.19262313842773,9585303.0,-0.05744277759735816,-1.0394383545040546,-43.83183668195608,35.50972262986335,47.825764571426255,4.572896424901906,4.464431506522935,4.765414481282292,4.710066453033058,11.717682877253592,3.5624237060546946,0.04435045049278585,-4.363477897644046,-7.86748661204372,-0.8594691832443715,-6.115482254843883,-2.6114735404442087,7.070422021197267,8.863176008747557,-36.27127231590525,1.7520043571998356,10,3.6165504455566406,3.8970165252685547,4.263592720031738,4.197166442871094,-6.160434722900391,3,-0.17473173598497993,-1.9523733344818666,51.56658172607422,1.2328783489936093,50.97612380981445,1.2627714508028711,51.39928436279297,-0.17473173598497993
3061,2008-10-03,50.96628189086914,50.96628189086914,48.02383804321289,49.1358642578125,7143650.0,0.04859282748804161,2.2150519034747504,-0.707224900622429,38.70439931200544,47.02909879430676,1.4813114783865942,2.182736048049634,2.3211665624614994,2.3191248938704447,11.64777269886745,2.94244384765625,-0.07443242349140178,-1.9814760208129911,-5.528607800999566,1.565655759373584,-3.7550419109062787,-0.20791013071970355,4.106745809550311,62.291666330177975,21.677007921733036,1.7735658900932876,10,0.3542747497558594,1.471221923828125,1.9239072799682617,1.8353385925292969,-8.187671661376953,4,-0.166634494729054,-1.0394383545040546,48.604454040527344,-1.9523733344818666,51.56658172607422,1.2328783489936093,50.97612380981445,-0.166634494729054
3062,2008-10-06,49.03745651245117,49.63775253295898,47.99431610107422,49.20475387573242,8027955.0,-0.03784512636311277,2.1809637024129778,-0.0913984657161971,33.76753267661917,45.19422135606703,3.060934485017647,4.099291808250115,4.143142269687033,4.207639264633116,11.57904865647107,2.971965789794922,-0.28255752390465005,-3.7690837860107393,-7.702142233989214,0.16397466196773536,-5.735613009999973,-1.8025545620215055,5.330652222247622,21.946169273773986,-14.12036200326428,1.966529223989236,10,2.101043701171875,3.385286331176758,3.8847150802612305,3.7641639709472656,-8.925743103027344,0,-0.12863734575404273,2.2150519034747504,50.96628189086914,-1.0394383545040546,48.604454040527344,-1.9523733344818666,51.56658172607422,-0.12863734575404273
3063,2008-10-07,49.30316162109375,50.21836853027344,47.75813293457031,49.6968002319336,8478391.0,0.005418411303104831,2.4246632080330923,2.3529277635899732,37.850964734407064,43.50718315431795,2.318594229262807,3.776067848934275,3.7797204949957433,3.912029747248127,12.493063267934257,2.460235595703125,-0.8801231122503452,-3.3439552307128935,-7.577746213058532,0.8898357516327451,-5.460850721885713,-1.2270597395400742,4.300091997570092,30.96646535635294,-4.571878933197546,2.116895491172818,10,1.4367790222167969,3.0014896392822266,3.646073341369629,3.4984588623046875,-9.899993896484375,1,-0.11017965220857584,2.1809637024129778,49.03745651245117,2.2150519034747504,50.96628189086914,-1.0394383545040546,48.604454040527344,-0.11017965220857584
3064,2008-10-08,45.60296249389648,48.52572631835938,44.54014205932617,48.40763473510742,15678405.0,-0.07504993605956067,1.6213572989504932,7.124992731853752,31.216205244074786,40.557624023545586,5.371019117464243,7.249611294083117,7.371454857319854,7.561290068833209,13.945066363961885,4.763019561767578,-1.1008600967995008,-6.664293670654303,-11.927313355972977,-1.401273985335628,-9.295803513313636,-4.032783827994969,7.181974228994271,14.814783304575203,-19.29828243040233,2.6315098426593364,10,3.2967205047607493,5.092693328857429,7.533249855041511,7.390556335449226,-6.012817382812493,2,-0.06387563288701192,2.4246632080330923,49.30316162109375,2.1809637024129778,49.03745651245117,2.2150519034747504,50.96628189086914,-0.06387563288701192
3065,2008-10-09,43.98904800415039,46.78387832641602,42.80813217163086,46.38039779663086,10101868.0,-0.03539056239958305,1.4861536846775647,0.8526307485569081,19.43782380644764,36.80770307633133,6.13002801443978,8.611354841053341,8.830534265372307,9.107292815877443,15.299967878023981,3.9757461547851634,-1.5344107623626329,-7.837825584411618,-14.260511049963284,-1.4151401188599522,-11.049168317187451,-4.626482851635785,7.476721572570028,14.475290024829214,-11.399531640327666,3.211342732775833,10,3.7887649536132812,5.840602874755859,9.16684627532959,9.206209182739258,-4.585880279541016,3,-0.0736017496475947,1.6213572989504932,45.60296249389648,2.4246632080330923,49.30316162109375,2.1809637024129778,49.03745651245117,-0.0736017496475947
3066,2008-10-10,40.544715881347656,41.164695739746094,37.72036361694336,39.590145111083984,16805592.0,-0.07829976503419123,2.1390150586754695,-0.3991765542896704,19.29989880047667,33.79831865209389,8.556546341298144,11.62473747270164,12.093312619937322,12.466923438416899,17.150916866423124,6.268684387207031,-2.119219582283577,-10.630194664001465,-18.730100779524285,-2.5302885484786444,-14.680147721762879,-6.580241606240051,9.362678962456641,22.59842498054957,-3.4743498684339293,4.04995305776141,10,4.689212799072266,6.741050720214844,12.564433097839355,12.704668045043945,-1.3383674621582031,4,0.04684466014850175,1.4861536846775647,43.98904800415039,1.6213572989504932,45.60296249389648,2.4246632080330923,49.30316162109375,0.04684466014850175
3067,2008-10-13,42.93606567382813,42.94590759277344,40.34789657592773,41.43040084838867,11672330.0,0.05898055370467148,2.4064487409374853,1.577321317961124,25.76152244437489,31.938856601025712,5.407048525052652,8.726710525662803,9.553336570665813,10.006746170050754,18.14627955660978,2.5980110168457102,-2.810531005436097,-7.633134269714347,-16.304474397125823,1.038205857697129,-11.968804333420081,-3.2974642060086126,4.533922924603978,41.73227721587649,16.35122428829653,4.335670063705736,10,2.2978630065917898,4.349700927734368,10.16816329956054,10.342840194702141,-3.9855842590332102,0,-0.0036672070872092455,2.1390150586754695,40.544715881347656,1.4861536846775647,43.98904800415039,1.6213572989504932,45.60296249389648,-0.0036672070872092455
3068,2008-10-14,44.48109436035156,45.91787338256836,43.05415725708008,43.3001823425293,9623181.0,0.03598440290874638,-2.423527614426403,0.784312682258212,31.234354364451363,30.309158223635595,3.178012844717095,6.662161638970318,7.847287011187859,8.397561499590054,17.816916038606095,2.9818077087402273,-3.3938004233133015,-5.541440773010251,-14.30470106842931,3.2218195224088078,-9.92307092071978,-1.1598106253007217,-6.760730743408203,62.56829067405781,35.58433172885054,4.381630147709531,10,0.23618507385253906,2.8046722412109375,8.62313461303711,8.797811508178711,-7.09532165527343,1,-0.09823006861140549,2.4064487409374853,42.93606567382813,2.1390150586754695,40.544715881347656,1.4861536846775647,43.98904800415039,-0.09823006861140549
3069,2008-10-15,41.21390151977539,44.47125625610352,40.456146240234375,44.32364273071289,10662347.0,-0.07345126929899459,1.3583832254826336,-2.633338609486092,26.846380686036866,29.34656467432154,5.388948217607862,9.426793629913675,10.910905001916795,11.555021704961504,18.24619867398411,4.0249481201171875,-3.8884763069782196,-8.18274917602539,-17.594670863755127,1.2291725117043484,-12.888710019890254,-3.476788332160524,-3.3295877075195293,38.54506794346333,11.519657960154255,4.705960843864867,10,3.1294212341308594,6.071865081787109,11.890327453613281,12.242141723632812,-3.887176513671868,2,-0.04393502503753943,-2.423527614426403,44.48109436035156,2.4064487409374853,42.93606567382813,2.1390150586754695,40.544715881347656,-0.04393502503753943
3070,2008-10-16,37.67115783691406,39.85585021972656,35.31917190551758,39.85585021972656,17214404.0,-0.08595992012941156,3.153150667709672,0.702531894013739,24.32251396082927,27.748577413079744,8.06592552458958,12.330635396245455,14.200267978247638,14.96678922478715,19.867335706093943,5.8947296142578125,-4.431551695580964,-10.91853485107422,-21.43927507978772,-0.3977946223607205,-16.178904965430966,-5.658164736717474,8.246715545654297,22.191265000615466,-6.216942244257211,5.260370114356748,10,5.097612380981445,8.414012908935547,15.43307113647461,15.78488540649414,-1.4269371032714844,3,0.05094049093148656,1.3583832254826336,41.21390151977539,-2.423527614426403,44.48109436035156,2.4064487409374853,42.93606567382813,0.05094049093148656
3071,2008-10-17,38.87175369262695,39.58030319213867,34.246505737304695,39.11777877807617,17208200.0,0.03187042620007885,8.109241343366222,0.1126131474548807,28.576233703115363,27.171766416023765,5.553289422574629,10.25856684900657,12.791819545850657,13.630969605889803,20.53278143042746,5.333797454833977,-5.127919925349758,-8.830777359008792,-19.493553382636073,1.8319986646184887,-14.162165370822436,-3.499389347195148,6.834145660400388,39.629014318636614,7.944978416188029,5.331388011813641,10,3.3606834411621094,6.677083969116211,14.23001480102539,14.58428955078125,0.826641082763679,4,0.01367095593845602,3.153150667709672,37.67115783691406,1.3583832254826336,41.21390151977539,-2.423527614426403,44.48109436035156,0.01367095593845602
3072,2008-10-20,41.13517379760742,41.637062072753906,39.16698455810547,40.34789657592773,9618192.0,0.058227887603892414,1.7582393709239768,-3.1999875957453696,34.167194683385134,26.762458632576884,2.292086213274395,7.41583495804764,10.350176587979306,11.258256460454838,20.93999836128401,2.765308380126953,-5.3785211888696836,-5.958202362060547,-16.662087636501575,4.745682912380481,-11.310144999281057,-0.6062597248400365,4.112349810791017,59.021943868747925,25.557613565026593,5.351942637220513,10,0.2509422302246165,4.413663864135742,11.801758766174316,12.320869445800781,0.0098419189453125,0,-0.046889928991382,8.109241343366222,38.87175369262695,3.153150667709672,37.67115783691406,1.3583832254826336,41.21390151977539,-0.046889928991382
3073,2008-10-21,42.5030632019043,43.28049850463867,41.82403945922852,42.19799423217773,8535022.0,0.0332535219378709,-1.7663604219800841,0.38749878864231585,35.77385773085335,27.26886446444117,-0.15850562078208696,5.428760070846096,8.825802262402433,9.77613376484878,21.32068233719613,2.14532470703125,-5.884965533238379,-4.020521736145021,-14.407611453110519,6.366567980820477,-9.214066594627774,1.1730231223377316,2.304419691650395,80.75069850769871,46.74560781500438,5.193544858482751,10,-1.9878711700439382,3.045774459838867,10.773383140563965,11.036628723144531,-1.8205757141113281,1,-0.08358413534180764,1.7582393709239768,41.13517379760742,8.109241343366222,38.87175369262695,3.153150667709672,37.67115783691406,-0.08358413534180764
3074,2008-10-22,41.05644607543945,42.11926651000977,40.082191467285156,42.07006454467773,7967451.0,-0.034035596907284305,2.663730232238997,-3.322587905766918,37.560815530049894,29.28253021150809,0.6429823273061075,6.227382357993832,10.113664396768776,11.110573683053744,22.13224962048513,2.4208717346191406,-6.203226768444665,-4.853063583374023,-14.993109262630739,5.286982095882692,-9.923086423002381,0.21695925625433432,3.328597731865237,75.38129057130561,36.61808283905478,5.070022839628359,10,-0.9742565155029297,4.408744812011719,12.88918399810791,12.86212158203125,-0.23618316650390625,2,-0.08940553119518957,-1.7663604219800841,42.5030632019043,1.7582393709239768,41.13517379760742,8.109241343366222,38.87175369262695,-0.08940553119518957
3075,2008-10-23,42.48338317871094,43.00495147705078,40.51519393920898,40.5250358581543,7505142.0,0.034755494926413055,-1.5174098266442075,-1.9320359484257645,35.57563238175473,31.090945053872314,-1.1398627034489053,4.140802965426154,8.525417576592005,9.575161158103917,23.357441565424335,2.489757537841804,-6.688925480986178,-2.872573089599612,-12.448445048128413,6.703298868929188,-7.660509068864016,1.9153628896647916,1.4961191057937526,91.17648921736993,53.10139125454049,4.7879359792644,10,-2.401193618774414,2.9473628997802734,11.462246894836426,11.435184478759766,-2.450397491455078,3,-0.12138059134592405,2.663730232238997,41.05644607543945,-1.7663604219800841,42.5030632019043,1.7582393709239768,41.13517379760742,-0.12138059134592405
3076,2008-10-24,40.79074096679688,41.08596801757813,37.46449661254883,40.44630432128906,12152833.0,-0.039842453337432526,6.747368163345145,0.1758812861703801,35.86369470983925,32.213408638923916,0.6608429186434321,5.153651617174724,10.035659139352092,11.164568649392045,24.854985912368203,5.018886566162109,-6.752741060398428,-3.9659015655517535,-13.075154428492027,5.14335129738852,-8.520527997021887,0.5887248659183797,2.79944145581981,57.19125295973462,16.370563946071464,4.554626431470136,10,-0.7085514068603587,4.640005111694329,13.275440216064446,13.127826690673821,-2.6078529357910227,4,-0.11145961376026758,-1.5174098266442075,42.48338317871094,2.663730232238997,41.05644607543945,-1.7663604219800841,42.5030632019043,-0.11145961376026758
3077,2008-10-27,37.23815536499024,38.36986541748047,35.54551315307617,37.897499084472656,12781363.0,-0.08709294113334198,2.5214685409477786,-1.9142670446993595,31.41297233039819,32.233255079584666,3.7103665113189805,8.001147456853069,13.362388322723127,14.590642007319303,27.230588542034734,5.24522781372071,-6.5327576700575705,-6.8104307174682575,-15.947099426844225,2.3262379919077105,-11.378765072156241,-2.2420963627802735,5.97827999021397,21.882940108893013,-19.35045171042852,4.568334354687984,10,2.120725631713867,8.030216217041009,16.828025817871087,16.68041229248046,1.5155067443847585,0,0.0660677035767836,6.747368163345145,40.79074096679688,-1.5174098266442075,42.48338317871094,2.663730232238997,41.05644607543945,0.0660677035767836
3078,2008-10-28,37.700679779052734,40.5250358581543,32.524341583251946,37.887657165527344,23059001.0,0.012420712291708602,1.9297263998670195,0.2835810533258537,36.47692519803471,33.30331558091776,2.4416607208152854,6.843959066980318,12.707719506509008,14.012595605741225,28.94588206981778,8.00069427490235,-6.036097201350103,-5.684134101867677,-14.628607979606976,3.2603397758716213,-10.156371040737326,-1.211897162998028,5.156958391435495,49.38966575660375,4.615615704796667,4.47223693886965,10,0.20174026489257812,5.870128631591797,16.412245750427246,16.21788787841797,1.5647125244140625,1,0.09136004861678226,2.5214685409477786,37.23815536499024,6.747368163345145,40.79074096679688,-1.5174098266442075,42.48338317871094,0.09136004861678226
3079,2008-10-29,42.74908828735352,43.05415725708008,39.49173355102539,41.331993103027344,14083141.0,0.13390762548281132,2.5145673817852687,-7.578965622768578,48.10126552701788,35.945399088272055,-2.644140101508235,1.1606004255636435,7.5126677192995075,8.899004145406003,31.40606469853115,5.353477478027344,-5.699371898342548,-0.19485092163085227,-8.268102062758231,7.878400219496527,-4.231476492194538,3.8417746489328337,-10.224746704101577,97.10280807208426,46.49284194612794,4.036625570563689,10,-4.84666824340821,0.6544246673583913,11.363837242126458,11.16947937011718,-3.2671966552734446,2,-0.04834257015422516,1.9297263998670195,37.700679779052734,2.5214685409477786,37.23815536499024,6.747368163345145,40.79074096679688,-0.04834257015422516
3080,2008-10-30,40.11171340942383,43.644615173339844,39.02920913696289,43.60525131225586,11223104.0,-0.06169429533096993,1.5840217502733733,-2.465281049200086,49.32014719113682,38.25027836471888,0.42000207703491554,3.2981980350084115,9.992888647960164,11.452212619107478,32.428285507963714,4.615406036376953,-5.684241802782765,-2.4075887680053683,-10.112219181517325,5.297041645506589,-6.25990397476135,1.4447264387506138,-7.587371826171882,68.23008233300048,13.495344709418205,3.852315206755979,10,-2.0272350311279297,3.011331558227539,14.001212120056152,13.806854248046875,-3.798606872558601,3,0.01766440371867173,2.5145673817852687,42.74908828735352,1.9297263998670195,37.700679779052734,2.5214685409477786,37.23815536499024,0.01766440371867173
3081,2008-10-31,42.473541259765625,43.49700164794922,38.881595611572266,39.43268966674805,9791325.0,0.05888125062707772,-1.2280288709874936,-0.870421812384665,49.273121240700874,39.92871464886508,-1.5390280811742798,0.28194821975323237,7.480979759669076,9.015012398705835,33.45600079282921,4.615406036376953,-5.155933349502618,0.37887611389160014,-6.222728351417132,6.980480579200332,-2.9219261187627623,3.6796783465459626,-9.504388732910165,89.46901886822228,31.722661964148372,3.300802232654365,10,-4.389062881469727,0.4182415008544922,11.639384269714355,11.445026397705078,-3.8773345947265625,4,-0.057460609596536205,1.5840217502733733,40.11171340942383,2.5145673817852687,42.74908828735352,1.9297263998670195,37.700679779052734,-0.057460609596536205
3082,2008-11-03,42.729408264160156,43.6642951965332,42.60147476196289,43.49700164794922,6151537.0,0.006024150490058444,-1.0769156224142173,-0.2524271113893276,47.130888191651174,41.19060692228706,-1.7265346255454261,-0.4961717330848572,7.0910904029994555,8.706494124150097,34.50349451980394,1.1907539367675781,-4.142400306923001,0.9501455307006808,-4.8030519406205485,6.70334300202191,-1.9264532049599339,3.8267442663612954,-9.333237231445324,91.60780228691027,33.04741011254458,2.876598735660615,11,-4.635089874267578,-0.0934906005859446,11.49422836303711,11.189159393310547,-2.529125213623047,0,-0.10640260227913689,-1.2280288709874936,42.473541259765625,1.5840217502733733,40.11171340942383,2.5145673817852687,42.74908828735352,-0.10640260227913689
3083,2008-11-04,43.87095642089844,44.303958892822266,42.33576965332031,43.39859008789063,5954872.0,0.026715749248878984,1.9411707700814602,-0.6153861445184283,54.67775182948033,43.09248873333488,-2.9654951951339186,-2.177178636714004,5.7993723427248085,7.508970288635723,35.94517789728001,1.9681892395019531,-3.2904981721829785,2.3633039474487276,-2.3048923858138153,7.0315002807112705,0.029205780817456173,4.697402114079999,-9.858697938354503,92.01450641602882,29.644941594498867,2.3340981666312715,11,-5.456806182861328,-1.2350387573242259,10.091896057128906,10.047611236572266,-4.113517761230469,1,-0.11664423867189166,-1.0769156224142173,42.729408264160156,-1.2280288709874936,42.473541259765625,1.5840217502733733,40.11171340942383,-0.11664423867189166
3084,2008-11-05,42.69004440307617,43.52652359008789,41.94213104248047,43.3001823425293,6736344.0,-0.02691785441130079,1.9814867988457066,-1.2916626288077204,59.637193457317,45.765995519508465,-1.708114693825081,-1.2919219006785525,6.801240453621048,8.647212850360646,36.09441265618392,1.9288253784179688,-2.7627058042143346,1.328037834167482,-2.9691951237508007,5.6252707920857645,-0.8205786447916594,3.476654313126623,-7.854449887709968,70.235957901846,2.6690997232900457,2.148616478959142,11,-4.2758941650390625,-0.05412673950196023,10.574098587036133,10.63314437866211,-3.5033798217773438,2,-0.08022132905916113,1.9411707700814602,43.87095642089844,-1.0769156224142173,42.729408264160156,-1.2280288709874936,42.473541259765625,-0.08022132905916113
3085,2008-11-06,40.75137710571289,42.2767219543457,40.18059921264648,41.794517517089844,6894344.0,-0.04541263248776528,1.0882403798832223,1.7096796378732557,53.509743160754745,47.726667569610186,-0.045784215644751214,0.4129211825882777,8.513388992374068,10.523333375008022,35.80856544359195,2.5094451904296946,-2.4180658669827793,-0.4487459182739286,-4.5696016979687,3.672109861420843,-2.509173808121311,1.6116819715734536,-5.158313440150202,34.48277802791536,-35.10537647914393,2.0604278898473845,11,-2.3372268676757812,1.3678913116455078,12.512765884399414,12.57181167602539,-1.7812118530273438,3,-0.031151965008192173,1.9814867988457066,42.69004440307617,1.9411707700814602,43.87095642089844,-1.0769156224142173,42.729408264160156,-0.031151965008192173
3086,2008-11-07,42.44401931762695,43.0738410949707,40.5250358581543,40.97771835327149,5966769.0,0.04153582853220361,-1.1493796222724773,-1.4056602048615234,52.497182621717876,50.06935760197904,-1.6530858911707043,-1.191208134074742,6.616205834408973,8.802807413902073,34.18373365434538,2.5488052368164062,-2.006499120175704,1.1489311218261733,-2.9957992163137703,5.293661459966117,-0.923434047243795,3.2212962908961416,-6.1540840338835,54.89261865421309,-15.369821318108002,2.072365169069971,11,-4.029869079589844,-0.6987075805664062,9.917218208312988,10.057451248168945,-3.670673370361328,4,-0.14444703586815033,1.0882403798832223,40.75137710571289,1.9814867988457066,42.69004440307617,1.9411707700814602,43.87095642089844,-0.14444703586815033
3087,2008-11-10,42.77861022949219,44.44173049926758,42.52274703979492,43.182090759277344,4956690.0,0.007883110912784819,-3.193551076210007,-0.2751689725325341,50.54730353392012,51.63273297263298,-1.2506312352551845,-1.6213262806578612,6.061199492303004,8.426439233123816,33.30951400919545,1.997711181640625,-1.6214664786663349,1.4913948059082003,-2.64079058290487,5.623580194721271,-0.5746978884983349,3.5574875003147355,-5.847553057022431,60.969982901085984,-7.6367054555248615,2.066092694406536,11,-1.1169471740722656,-1.4072551727294922,9.100419998168945,9.658893585205078,-3.40496826171875,0,-0.0977685703676674,-1.1493796222724773,42.44401931762695,1.0882403798832223,40.75137710571289,1.9814867988457066,42.69004440307617,-0.0977685703676674
3088,2008-11-11,40.11171340942383,42.286563873291016,39.73775863647461,42.11926651000977,6314120.0,-0.06234182938065069,1.1764682888693443,4.975588541174264,48.2102878530305,51.64484656441216,2.005094174688672,0.7393504602769099,8.439787150155325,11.028084434796838,34.05246300908853,3.040851593017578,-1.1752574212946314,-0.9570329666137667,-4.8322554524120065,2.918189519184473,-2.894644209512883,0.9805782762853497,-2.42958890427429,7.9497663646139305,-57.32970486946912,1.9376112428991186,11,1.5499496459960938,1.2596416473388672,11.66890811920166,12.311029434204102,-0.7085456848144531,1,0.0022080742402910136,-3.193551076210007,42.77861022949219,-1.1493796222724773,42.44401931762695,1.0882403798832223,40.75137710571289,0.0022080742402910136
3089,2008-11-12,39.403167724609375,41.1154899597168,38.5765266418457,40.603759765625,5222153.0,-0.01766430861684376,1.2831865692889806,0.5980375018051618,44.00153568293615,51.05388973016764,2.446370528622765,1.3758242477991303,8.872495066647247,11.660310609064808,34.26601746018192,2.5389633178710938,-0.20413669216718233,-1.5750419616699247,-5.519966845967531,2.3698829226276814,-3.547504403818728,0.39742048047887835,-1.045082620048035,14.093987231452045,-45.930585711727275,1.9724624421488013,11,2.1059608459472656,1.121866226196289,12.119128227233887,12.901483535766602,0.03936004638671875,2,0.008990925235620839,1.1764682888693443,40.11171340942383,-3.193551076210007,42.77861022949219,-1.1493796222724773,42.44401931762695,0.008990925235620839
3090,2008-11-13,39.590145111083984,40.13139724731445,38.53716278076172,39.285072326660156,4580687.0,0.004745237433228855,1.2978680119314354,-0.2541019547037442,47.51628627864746,50.85868584549503,2.4335410680552982,1.412398285938238,8.450580744845567,11.40533989041117,33.491305957558055,1.5942344665527344,0.5364527302947053,-1.4840139389038072,-5.175470914156264,2.20744303634865,-3.3297424265300393,0.3617145487224249,4.851585388183594,17.833351746005903,-40.79193632748856,1.8457284876262297,11,1.899301528930664,0.06396484375,10.207524299621582,11.105510711669922,-0.3247528076171875,3,-0.010191438517162532,1.2831865692889806,39.403167724609375,1.1764682888693443,40.11171340942383,-3.193551076210007,42.77861022949219,-0.010191438517162532
3091,2008-11-14,39.403167724609375,41.31230926513672,39.285072326660156,41.01708221435547,5070256.0,-0.004722826500129784,-1.1914827812302833,-5.290260462906231,55.20341588398521,51.75563336686548,2.3905788261121685,1.7299232388230195,8.429867733068761,11.504004834629058,32.33102113727929,2.0272369384765625,0.5011893375281389,-1.6975620269775362,-5.329440240747026,1.9343161867919534,-3.5135011338622775,0.11837707990720503,4.920471420288088,14.66669509324888,-46.598378722252434,1.8159391068847444,11,2.0862789154052734,-0.18206024169921875,9.400564193725586,10.426483154296875,-0.8266410827636719,4,-0.01098902694702375,1.2978680119314354,39.590145111083984,1.2831865692889806,39.403167724609375,1.1764682888693443,40.11171340942383,-0.01098902694702375
3092,2008-11-17,39.20634841918945,40.79074096679688,38.72414016723633,39.06857299804688,4713615.0,-0.004995012248647179,-3.9999953853040564,-0.08536723724702806,53.66555793465292,51.643167378551325,2.2742598569593184,1.870744732624054,8.396564905005619,11.60559955616663,31.99566787424628,2.066600799560554,0.6065309802940959,-1.7979400634765597,-5.527100765764253,1.9312206388111335,-3.6625204146204027,0.06664028766728336,5.001561198425293,17.847800806403203,-43.06385685030553,1.8645803511438457,11,2.2830982208251953,0.014759063720703125,7.053499221801758,8.079418182373047,-0.5806198120117259,0,-0.011044192825463317,-1.1914827812302833,39.403167724609375,1.2978680119314354,39.590145111083984,1.2831865692889806,39.403167724609375,-0.011044192825463317
3093,2008-11-18,38.95048141479492,39.46221160888672,37.897499084472656,39.25555038452149,6377445.0,-0.006526162591293461,3.3561559456675267,-2.2142481379961234,37.93749479115182,49.232089748977415,1.9654441495146031,1.946619022163766,8.394287814320947,11.776357956231763,32.33081467419267,1.5647125244140625,0.5273726342603098,-1.8761779785156278,-5.642994134505287,1.890638177474031,-3.7595860565104573,0.007230099479201613,5.144013266082766,30.835750001117102,-24.444675667201377,1.8834080779948295,11,2.2191333770751953,0.2706260681152344,7.309366226196289,8.335285186767578,0.777435302734375,1,0.01086406477168178,-3.9999953853040564,39.20634841918945,-1.1914827812302833,39.403167724609375,1.2978680119314354,39.590145111083984,0.01086406477168178
3094,2008-11-19,37.38577270507813,40.544715881347656,36.755950927734375,39.2653923034668,9103556.0,-0.04017174250181288,-1.4137925168208094,6.161293952883343,40.7109350849977,47.8099999627822,3.0157547067784947,3.3963634212773997,9.654505965131555,13.248352284557818,32.42312808855121,3.7887649536132812,0.4521995864752313,-3.257353019714351,-7.322882075963918,0.8081760365352153,-5.290117547839138,-1.2245884915895644,6.460842151943353,13.82292020743103,-38.17456012578679,2.0327645281247846,11,3.2130680084228445,1.1120262145996023,8.615750312805169,9.899993896484368,3.503376007080071,2,0.05396157076772745,3.3561559456675267,38.95048141479492,-3.9999953853040564,39.20634841918945,-1.1914827812302833,39.403167724609375,0.05396157076772745
3095,2008-11-20,37.32672500610352,38.3403434753418,36.31310653686523,36.372154235839844,7416740.0,-0.0015794163047107013,-2.7798095969671706,-0.5078531693763997,29.19649099110353,45.221034226047266,2.8361835374577353,3.214066028905762,9.415106280569397,13.211672549452032,32.885705935682324,2.0272369384765696,-0.017962372988492348,-3.058567810058584,-7.283628655811874,1.1664930356947067,-5.171098232935229,-0.9460373871819385,6.094450015160739,20.275602417683128,-25.86738252816043,2.1125304228766457,11,3.0506935119628835,1.156311035156243,8.487819671630852,9.959041595458977,4.82206726074218,3,0.056683321790127694,-1.4137925168208094,37.38577270507813,3.3561559456675267,38.95048141479492,-3.9999953853040564,39.20634841918945,0.056683321790127694
3096,2008-11-21,36.24422073364258,38.2911376953125,35.978515625,37.45465850830078,7203016.0,-0.029000783548086218,-1.6553661180644526,-1.268044038603703,25.428761963290555,42.43008516264398,3.2930620495401755,4.1513330775752735,10.15505085578365,14.187883043975091,32.808726286385614,2.3126220703125,-0.6212377669263844,-3.9137460708618192,-8.519085270718627,0.6915931289949881,-6.2164156707902265,-1.611076470933412,6.608308808869758,5.521460234515203,-33.43006541727276,2.3026695999284046,11,2.8883190155029297,2.2388153076171875,8.18274974822998,9.840950012207031,5.914409637451172,4,0.08335595327119028,-2.7798095969671706,37.32672500610352,-1.4137925168208094,37.38577270507813,3.3561559456675267,38.95048141479492,0.08335595327119028
3097,2008-11-24,39.69839477539063,40.6529655456543,36.16549301147461,36.903564453125,7558691.0,0.09530275370334618,-1.1013817311385214,-2.308941757088522,36.54822147745103,41.13430000980182,-0.7196704517869748,0.9390710669735753,6.344121587265484,10.612795772374874,32.02370610147058,4.4874725341796875,-0.8345246602461742,-0.5825839996337834,-4.986570881206475,3.8214028819389085,-2.7845774404201293,1.6194094411525626,2.466733375370474,79.57897107751984,45.384007411630435,2.201993440786345,11,-1.0529823303222727,-1.2153587341308665,4.192242622375481,5.850442886352532,3.887176513671868,0,-0.028259785814825578,-1.6553661180644526,36.24422073364258,-2.7798095969671706,37.32672500610352,-1.4137925168208094,37.38577270507813,-0.028259785814825578
3098,2008-11-25,41.145015716552734,41.51897048950195,39.46221160888672,39.46221160888672,7583780.0,0.03644028806068689,-1.4444424294493547,0.6021131566591308,45.102932485227306,41.25667743227861,-2.2398471107909117,-0.24904706993896752,4.538461519653254,9.056845796940223,30.603420520701697,2.0567588806152344,-1.1256131466603563,0.6918201446533203,-3.5538506306250426,4.937490919931683,-1.4310152429858576,2.814655532292498,0.401451181632261,93.25046801941893,60.98660051803688,2.1228353876391806,11,-2.396272659301758,-2.6619796752929688,2.3224611282348633,4.40382194519043,1.9091415405273438,1,-0.06122946037328869,-1.1013817311385214,39.69839477539063,-1.6553661180644526,36.24422073364258,-2.7798095969671706,37.32672500610352,-0.06122946037328869
3099,2008-11-26,40.68248748779297,41.48944854736328,39.84600830078125,41.145015716552734,3845310.0,-0.01124141577551252,1.8546968336585705,-0.27485565708612064,49.75910869014833,41.505879922445374,-1.762062972097894,0.0534591511719924,4.6834233775925185,9.383618451920341,30.010790182831197,1.6434402465820312,-1.418939309122905,0.3326219558715806,-3.776164036066149,4.44140794780931,-1.7217710400972805,2.3870149518404418,-4.703971862792969,84.90226845690262,50.73304568020574,2.0543929959688643,11,-1.9337444305419922,-2.199451446533203,2.349527359008789,4.866350173950195,2.6570587158203125,2,-0.023463923403162057,-1.4444424294493547,41.145015716552734,-1.1013817311385214,39.69839477539063,-1.6553661180644526,36.24422073364258,-0.023463923403162057
3100,2008-11-27,40.82026290893555,41.52881240844727,40.63328552246094,40.9383544921875,2944347.0,0.0033866026796891546,-2.6400102335894604,0.25531756962944024,43.629346749793164,40.21987224086848,-1.9076005829528029,-0.030052613485963775,4.2205969993330825,9.123180879302417,29.58182419562708,0.8955268859863352,-1.4520230887006562,0.4349699020385742,-3.6773872449289655,4.547327049006114,-1.6212086714451956,2.491148475522344,-4.731528625488281,87.23402500520616,53.385834092123574,2.05617857348377,11,-2.066598892211914,-2.3372268676757812,1.9534273147583008,4.728574752807617,2.598011016845703,3,0.0016875394305111424,1.8546968336585705,40.68248748779297,-1.4444424294493547,41.145015716552734,-1.1013817311385214,39.69839477539063,0.0016875394305111424
3101,2008-11-28,40.03298568725586,41.18437957763672,39.49173355102539,40.82026290893555,4124720.0,-0.019286431923184688,1.2337634224555858,6.666666666666667,39.597322226336566,38.65673493994444,-1.1416445459529712,0.595543329505162,4.576556507765758,9.797057367462145,29.22225399560878,1.6926460266113281,-1.3183807815798616,-0.23027954101562642,-4.224882750393313,3.76432366836206,-2.2275811457044696,1.7670220636732168,-3.7266482788085895,72.11005702856824,39.970312494564595,1.9973016046888428,11,-1.2793216705322266,-1.5499496459960938,2.723482131958008,5.515851974487305,3.27703857421875,4,0.052851580846826396,-2.6400102335894604,40.82026290893555,1.8546968336585705,40.68248748779297,-1.4444424294493547,41.145015716552734,0.052851580846826396
3102,2008-12-01,38.18288803100586,40.39710235595703,37.72036361694336,40.36758041381836,4890951.0,-0.04621433111942386,1.3859655684805043,2.7749975772846205,42.20986392105314,39.131442621044584,0.6124092422620819,2.200377241798492,6.071224548516398,11.512259719185678,29.076138713276396,2.676738739013672,-1.3607518148037485,-1.8530511856079102,-5.773513720072756,2.067411348856936,-3.8132824528403333,0.10718008162451298,-1.6676516225585871,12.144693007145682,-22.102546069918333,1.9602312672324242,12,0.5707759857177734,0.30014801025390625,4.573579788208008,7.365949630737305,5.009044647216797,0,0.10412366756698566,1.2337634224555858,40.03298568725586,-2.6400102335894604,40.82026290893555,1.8546968336585705,40.68248748779297,0.10412366756698566
3103,2008-12-02,38.753662109375,39.25555038452149,37.45465850830078,37.84829330444336,4761161.0,0.014948426056867525,-1.1279109338201407,-0.41441477621947814,47.347256611136835,39.86881167950449,0.01204720154127159,1.292856930944879,5.125607257881271,10.826295763888538,29.18825314615191,1.8008918762207102,-1.5939057838934758,-1.0264123916625962,-4.539850305211672,2.48702552188648,-2.783131348437138,0.7303065651119454,-2.0378826609277283,31.884009119722045,-4.7095512635571595,1.7567189567745396,12,1.9073486328125e-06,-0.2706260681152344,3.559964179992676,6.795175552368164,4.0249481201171875,1,0.12468264717926103,1.3859655684805043,38.18288803100586,1.2337634224555858,40.03298568725586,-2.6400102335894604,40.82026290893555,0.12468264717926103
3104,2008-12-03,39.2653923034668,39.82632446289063,37.602272033691406,39.24570846557617,4900919.0,0.01320469256937673,2.8965547201336315,0.02174123714380817,48.707904289116655,42.03674649039484,-0.2291136270997285,0.5390424193360062,4.255335155738308,10.200239186120328,29.122018098795554,2.224052429199226,-1.7699582859441279,-0.34344959259033203,-3.5828689428439304,2.8959697576632664,-1.9631592677171312,1.2762600825364672,-2.357091536619528,44.444413233896455,5.251529838732033,1.6197096751268005,12,-0.5117282867431641,0.9447307586669922,1.471221923828125,5.42236328125,2.7062606811523438,2,0.09649120335616179,-1.1279109338201407,38.753662109375,1.3859655684805043,38.18288803100586,1.2337634224555858,40.03298568725586,0.09649120335616179
3105,2008-12-04,39.48189163208008,40.839942932128906,38.33050155639648,39.639347076416016,4453695.0,0.005513744188267333,-1.0400008683032054,-7.999224806201551,50.31248514192733,44.801604621354485,-0.1204160866312094,0.2345874269307444,3.668437814468483,9.885067811059386,28.510685302280447,2.509441375732429,-1.593783843908831,-0.06347599029540874,-3.258072717933487,3.1311207373426697,-1.6607743541144444,1.533822373523627,-2.3887703995688057,54.35347807765791,11.560085138765828,1.597298363819039,12,-0.6347389221191406,0.7282314300537109,1.1710748672485352,5.205863952636719,2.912921905517578,3,0.0977069337883183,2.8965547201336315,39.2653923034668,-1.1279109338201407,38.753662109375,1.3859655684805043,38.18288803100586,0.0977069337883183
3106,2008-12-05,36.31310653686523,39.422847747802734,35.33885192871094,39.422847747802734,10838940.0,-0.08025920147757382,1.6265824337585868,19.749975772846252,40.70796048182377,45.263797844062566,3.418678639392951,3.0783374872979508,6.447429430676671,12.928210447489839,28.48096114384171,4.143039703369141,-1.4335966433045186,-2.925715446472175,-6.1257748109338905,0.2743439179895404,-4.525745128703029,-1.325685764241321,5.2157058715820455,17.710207076177443,-27.072126594707346,1.6000296822308575,12,2.1207256317138743,3.5771846771240305,4.2906551361084055,8.37464904785157,5.747116088867195,4,0.1956639920548473,-1.0400008683032054,39.48189163208008,2.8965547201336315,39.2653923034668,-1.1279109338201407,38.753662109375,0.1956639920548473
3107,2008-12-08,38.59620666503906,39.83616638183594,38.12384033203125,38.87175369262695,7736981.0,0.0628726194454341,-1.8064484868188653,0.08860770363101059,48.99328728108543,45.6960594880468,1.075937667320801,0.49101088521339875,3.837444143013272,10.52879716746071,28.91569261932869,3.5230598449707102,-1.0454703007025614,-0.433495140075685,-3.1730699567704974,2.3060796766191274,-1.8032825484230912,0.9362922682717212,2.808806533813481,59.212885849447815,12.14316709261584,1.3697874083474062,12,-0.16237449645996094,1.2940845489501953,1.8919239044189453,6.091548919677734,2.9326057434082102,0,0.12213162908326392,1.6265824337585868,36.31310653686523,-1.0400008683032054,39.48189163208008,2.8965547201336315,39.2653923034668,0.12213162908326392
3108,2008-12-09,40.20028305053711,40.36758041381836,38.389549255371094,38.47811508178711,5246122.0,0.041560467312738325,-1.082905862740766,-6.24999653897803,57.97990312156395,46.609481091537425,-0.7557133510925809,-1.1658643372762896,1.9320242584239367,8.80524096761927,28.67057954919484,1.9780311584472656,-0.4170020118403457,1.1661527633666964,-1.581062188025797,3.9133677147591897,-0.20745471232955026,2.539760239062943,1.0834069229126015,88.37212688911418,35.56447655716484,1.3736074756962464,12,-1.7664508819580078,-0.30999183654785156,0.16483497619628906,4.4874725341796875,1.4958229064941406,1,0.07441862098146546,-1.8064484868188653,38.59620666503906,1.6265824337585868,36.31310653686523,-1.0400008683032054,39.48189163208008,0.07441862098146546
3109,2008-12-10,39.75743865966797,40.57423782348633,39.52125549316406,40.249488830566406,4479188.0,-0.011015952059651557,-1.1836671729637365,-0.2857155514601644,56.74494238085729,48.066769494988996,-0.5116968687023089,-0.7326830531643367,2.043131073812418,9.126545881431767,28.143210456036073,1.0529823303222656,-0.1717376361128018,0.7055948257446261,-2.0561690433188318,3.467358694808084,-0.6752871087871029,2.086476760276355,1.4073545528869644,80.32200754744196,22.432672158160806,1.3808819345317307,12,-1.4958229064941406,0.13285255432128906,0.7675952911376953,4.930316925048828,1.6926460266113281,2,0.07599009573242599,-1.082905862740766,40.20028305053711,-1.8064484868188653,38.59620666503906,1.6265824337585868,36.31310653686523,0.07599009573242599
3110,2008-12-11,39.18666458129883,40.436466217041016,39.12762069702149,40.34789657592773,4352022.0,-0.014356409708761286,-1.046158525312655,2.359986975532593,58.40359352155088,50.156355194457255,-0.22017112824589447,-0.2041536593694957,2.364188260480951,9.573113152419992,27.621579574520606,1.3088455200195241,-0.21315420470592272,0.15499477386474325,-2.596086619916335,2.9060761676458213,-1.2205459230257958,1.5305354707552823,1.8616098055792278,73.49625662604514,8.611669615733106,1.3755406968905408,12,-1.0972671508789062,0.7036266326904297,1.338369369506836,5.501091003417969,3.1195831298828125,3,0.07106979971572791,-1.1836671729637365,39.75743865966797,-1.082905862740766,40.20028305053711,-1.8064484868188653,38.59620666503906,0.07106979971572791
3111,2008-12-12,38.97016525268555,39.33427810668945,37.55306625366211,37.897499084472656,5129865.0,-0.005524821541372016,-1.0223442152563478,-0.9237311520646553,47.44827947569299,50.73840136719502,-0.1902994332192165,-0.022932840856867642,2.2471659150382877,9.632087865991451,27.716749062392477,1.7812118530273438,-0.3308065720599984,-0.03985443115234233,-2.7854357431208143,2.7057268808161297,-1.4126450871365748,1.3329362248318901,1.9639206850291657,46.90561149117025,-15.454324490672533,1.3727906559842344,12,-0.880767822265625,0.9201259613037109,1.296544075012207,5.71759033203125,3.375446319580078,4,0.0878787211372194,-1.046158525312655,39.18666458129883,-1.1836671729637365,39.75743865966797,-1.082905862740766,40.20028305053711,0.0878787211372194
3112,2008-12-15,38.773345947265625,39.83616638183594,38.48795700073242,39.609825134277344,3137680.0,-0.005050512466234891,1.0916063513105645,-0.7798131532435018,40.891911966141286,50.021140851084404,0.110728745627938,0.14733781977071914,2.1634813148196272,9.668481754232474,27.595893725935124,1.3482093811035156,-0.3823011356217805,-0.21502361297607564,-2.960915259790646,2.5308680338384946,-1.5879694363833607,1.1579222104312095,2.0488353102690127,40.39094322850772,-17.315444276425666,1.3729458234072853,12,-0.6839485168457031,1.1169452667236328,1.3063850402832031,5.914409637451172,2.4208717346191477,0,0.0847715511304381,-1.0223442152563478,38.97016525268555,-1.046158525312655,39.18666458129883,-1.1836671729637365,39.75743865966797,0.0847715511304381
3113,2008-12-16,39.37364196777344,40.072349548339844,38.83238983154297,39.20634841918945,3921542.0,0.015482182562326585,-1.709670427689576,-0.19999726374738916,45.02618059099133,49.61206044018159,-0.4384861348612148,-0.44230796590471755,1.2753077176638072,8.913707743702304,27.23578623735572,1.2990036010742188,-0.30014444293535547,0.3641143798828139,-2.3870641434711217,3.1152929032367496,-1.0114748817941503,1.7397036415597782,1.3388727031847267,60.2605867305065,5.746677108755563,1.3755892616769665,12,-1.2842445373535156,-0.5609340667724609,2.142867088317871,5.314113616943359,2.932605743408203,1,0.054736375223755074,1.0916063513105645,38.773345947265625,-1.0223442152563478,38.97016525268555,-1.046158525312655,39.18666458129883,0.054736375223755074
3114,2008-12-17,39.403167724609375,40.00346374511719,38.86191177368164,39.75743865966797,4278790.0,0.0007498863544324053,1.697680498336774,-2.117660472010033,44.57014163297272,48.97402227251996,-0.49887525759250195,-0.32985822482019955,1.0715987915573777,8.745277669468322,26.60305846854239,1.1415519714355469,-0.12437052716478547,0.2927703857421875,-2.353679034042166,2.939219805526541,-1.0304543241499857,1.6159950956343607,1.2018736915038417,64.1638861914678,13.219247894005925,1.3232247098921752,12,-1.4466228485107422,-0.9693355560302734,2.1133413314819336,5.284587860107422,2.5980072021484375,2,0.058191723275837326,-1.709670427689576,39.37364196777344,1.0916063513105645,38.773345947265625,-1.0223442152563478,38.97016525268555,0.058191723275837326
3115,2008-12-18,39.442527770996094,39.80664443969727,38.5765266418457,39.403167724609375,4569465.0,0.0009989056377854855,2.2051287148394385,-0.11110153978679875,47.59999516231218,49.739803903685335,-0.6083843932747257,-0.21352799115874177,0.9069509114365033,8.553261425884116,25.872802815185103,1.2301177978515696,-0.06042666621070225,0.22634029388427734,-2.285632786377036,2.7383133741455907,-1.0296462462463793,1.482326834014934,1.0571898553690744,74.99996214501488,25.628310552409488,1.255986540130658,12,-0.378875732421875,-1.0086956024169922,1.5745534896850586,5.245227813720703,1.5056686401367188,3,0.05089828235500282,1.697680498336774,39.403167724609375,-1.709670427689576,39.37364196777344,1.0916063513105645,38.773345947265625,0.05089828235500282
3116,2008-12-19,39.2653923034668,40.20028305053711,38.64541244506836,39.05873107910156,9454992.0,-0.004490976556009496,-2.009528450602312,5.250533049040512,55.09259458660131,50.41750471540933,0.03528375439544362,0.21244323378125785,1.0651951591123066,8.583331738363889,24.94554474035731,1.55487060546875,-0.057205075593920185,-0.10185375213622905,-2.188704943397788,1.9849974391253298,-1.1452793477670085,0.9415718434945504,1.13110800894529,45.40229372922589,-8.31982540352901,1.0434255956307805,12,-0.20174026489257812,-0.8315601348876953,1.3063859939575195,5.42236328125,2.2535781860351562,4,0.07744365277731768,2.2051287148394385,39.442527770996094,1.697680498336774,39.403167724609375,-1.709670427689576,39.37364196777344,0.07744365277731768
3117,2008-12-22,38.5765266418457,40.34789657592773,38.37970733642578,40.33805465698242,4763952.0,-0.017543837491731162,1.2099440177841077,-8.523747115828334,49.1758312948758,49.43927451244398,0.8058030263623479,0.8568849033069057,1.6496832797461565,9.124033190587966,25.071356048925868,1.968189239501946,-0.115882205303933,-0.734626007080081,-2.844185742138528,1.374933727978366,-1.789405874609301,0.32015386044913896,-3.2376747131347656,10.000019381760636,-44.56424813476801,1.054779867529222,12,0.4871253967285156,-0.14269447326660156,1.7787504196166992,6.111228942871094,3.6313095092773438,0,0.09770410294874554,-2.009528450602312,39.2653923034668,2.2051287148394385,39.442527770996094,1.697680498336774,39.403167724609375,0.09770410294874554
3118,2008-12-23,38.62572860717773,39.442527770996094,38.33050155639648,38.78318786621094,2984135.0,0.0012754379311759045,-1.9736765598461328,0.08938788238402738,46.889939729181904,48.34427421781338,0.5696690088173497,0.642192594284893,1.4447149528856684,8.911935595604142,25.57109595578832,1.1120262145996165,0.26097353457183203,-0.559459686279304,-2.5022229272209344,1.3833035546623265,-1.5308413067501192,0.41192193419151124,-3.1866957855224527,14.634072550146735,-39.507933965539486,0.9713816204708142,12,0.36903762817383523,-0.1918964385986257,1.729548454284675,6.06202697753907,3.188468933105476,1,0.06649684465058225,1.2099440177841077,38.5765266418457,-2.009528450602312,39.2653923034668,2.2051287148394385,39.442527770996094,0.06649684465058225
3119,2008-12-29,39.7279167175293,39.944419860839844,38.68477630615234,39.23587036132813,3059871.0,0.028535076232756307,1.7233986399831904,-3.124912178694971,51.101328205846286,47.53291140495731,-0.6002722165649175,-0.564097905208854,0.3016839432123035,7.6509787484637855,25.982135919409927,1.3186912536621165,0.3576408415881289,0.5904569625854492,-1.2411458325726201,2.4220597577435186,-0.325344434993589,1.5062583601644874,-4.190706620788575,69.26829637249301,14.527083152504467,0.9158013975790348,12,-0.777435302734375,-1.2940845489501953,0.46744441986083984,4.9598388671875,2.3126220703125,0,0.06489972811775191,-1.9736765598461328,38.62572860717773,1.2099440177841077,38.5765266418457,-2.009528450602312,39.2653923034668,0.06489972811775191
3120,2008-12-30,40.8891487121582,40.8891487121582,39.69839477539063,40.15107727050781,2535398.0,0.02922962215425029,2.2266630831967804,1.5000038763596548,74.97316531084523,50.591232053307564,-1.67025536536255,-1.8128503189056886,-0.7735287342899966,6.333918792231735,26.223989130627434,1.190753936767571,0.1658396058135594,1.7482446670532212,-0.09689131603395396,3.5933806501403964,0.8256766755096336,2.670812658596809,-5.255724885833743,100.0,38.898518118934234,0.9225679915435864,12,-1.2793235778808594,-2.4553165435791016,-1.3408288955688477,3.7986068725585938,2.4208755493164062,1,0.027196120477532837,1.7233986399831904,39.7279167175293,-1.9736765598461328,38.62572860717773,1.2099440177841077,38.5765266418457,0.027196120477532837
3121,2009-01-02,42.1487922668457,42.21767807006836,41.29262924194336,41.80435562133789,3088175.0,0.030806304224009207,2.836719194987659,0.4666711460040004,71.82590256434534,54.028342119774685,-2.7173524061812913,-3.0628916494891243,-1.9694469861816941,4.942417375619996,25.86847596731755,1.3285293579101562,0.05585538431229509,2.9020978927612333,0.6449803874597961,5.1592153980626705,1.7735391401105147,4.030656645411952,-6.305139445087896,98.2278704612365,35.36370956163786,1.1285587526507201,1,-1.8747024536132812,-3.3705272674560547,-2.718564987182617,2.5389633178710938,0.9545707702636719,4,-0.028484703621206253,2.2266630831967804,40.8891487121582,1.7233986399831904,39.7279167175293,-1.9736765598461328,38.62572860717773,-0.028484703621206253
3122,2009-01-05,42.15863037109375,42.93606567382813,41.922447204589844,42.66051864624024,3429228.0,0.00023341366902673855,-1.080808159909175,-1.4571279847605754,64.96241101141396,56.24347883315497,-2.454617461818806,-2.908737773301958,-1.9870995490639558,4.803211142232229,24.869361412286743,1.0136184692382884,-0.041025625130622245,2.71314888000488,0.16853172286826634,5.257766037141494,1.4408403014365732,3.985457458573187,-5.932536034437312,83.11965086335769,22.5120557683114,1.2723085785683066,1,-1.5253467559814453,-3.0211715698242188,-3.3508424758911133,2.529125213623047,0.3542747497558594,0,-0.015172691236914115,2.836719194987659,42.1487922668457,2.2266630831967804,40.8891487121582,1.7233986399831904,39.7279167175293,-0.015172691236914115
3123,2009-01-06,43.5855712890625,44.12682342529297,42.21767807006836,42.42433547973633,5046206.0,0.03384694676768096,-1.4250034523777797,-2.3137336870187486,75.42487879426643,59.671782962187606,-3.5998251701054684,-4.168863379823264,-3.449532775426249,3.2586002503782794,23.893181633677013,1.9681930541992188,0.1527635907386653,3.8984943389892592,0.7780700957271875,7.018918582251331,2.338282217358227,5.4587064606202915,-6.822679245432326,90.05425487172299,30.620975372740368,1.5602121216310343,1,-2.3569087982177734,-3.852733612060547,-5.0213470458984375,1.1021842956542969,-0.3838005065917969,1,-0.03160989054846197,-1.080808159909175,42.15863037109375,2.836719194987659,42.1487922668457,2.2266630831967804,40.8891487121582,-0.03160989054846197
3124,2009-01-07,43.05415725708008,43.88079833984375,42.64083862304688,43.50684356689453,4383561.0,-0.012192430115417041,1.065573874666765,-0.38983151068785293,75.82129253162971,62.80748266988956,-2.7893889881363094,-3.5194974373344508,-2.9138819750478575,3.6768589537276455,23.1500163031611,1.239959716796868,0.4752143524712267,3.1776420593261747,-0.277107540379518,6.6323916590318674,1.4502672594733284,4.905016859179021,-5.554872075283626,75.77772494456816,17.374661922792185,1.7273747998528453,1,-1.8254947662353516,-3.321319580078125,-4.438267707824707,1.6335983276367188,-0.62982177734375,2,-0.028799999716472624,-1.4250034523777797,43.5855712890625,-1.080808159909175,42.15863037109375,2.836719194987659,42.1487922668457,-0.028799999716472624
3125,2009-01-08,43.33954620361328,43.82175064086914,42.12910842895508,42.995113372802734,3289574.0,0.006628603710185699,1.58647352851168,-0.7608642526691891,78.90624329651305,65.45344363765753,-2.7534020592608783,-3.690264109566982,-3.237632041454418,3.2709687878602125,22.761786375579632,1.6926422119140625,0.7194992850713078,3.270148277282715,-0.5074987579541457,7.047795312519575,1.3813247596642881,5.1589717949011415,-5.177507197467179,72.22218483458889,11.853995562222664,1.8888235176184287,1,-2.1108837127685547,-3.606708526611328,-4.72365665435791,1.3482093811035156,-0.8561630249023438,3,-0.029972796892441478,1.065573874666765,43.05415725708008,-1.4250034523777797,43.5855712890625,-1.080808159909175,42.15863037109375,-0.029972796892441478
3126,2009-01-09,43.41827392578125,44.579505920410156,42.71956634521485,43.79222869873047,3784508.0,0.0018165331449964128,-1.1000012921176605,-1.0857117542169208,81.21692796140877,69.01356548949451,-2.4374133007178784,-3.382837605696068,-3.3000297176004096,3.0719171154345304,21.64809134707574,1.8599395751953054,0.9944219690637155,2.9936176300048842,-0.629887698420653,6.617122958430421,1.1818649657921156,4.805370294217653,-4.659756477720464,56.29633670814837,-6.326248567105367,1.811752664212767,1,-1.9632701873779297,-3.459095001220703,-4.799923896789551,1.1858348846435547,-0.6888656616210938,4,-0.0024931821216955807,1.58647352851168,43.33954620361328,1.065573874666765,43.05415725708008,-1.4250034523777797,43.5855712890625,-0.0024931821216955807
3127,2009-01-12,43.31002426147461,44.284278869628906,43.024635314941406,43.182090759277344,3279950.0,-0.0024931821216955807,-4.688876637752069,-0.34210955829848005,78.3286233302458,72.5067525562794,-1.773620590087944,-3.060233336063156,-3.061843213326391,3.05877748646634,20.672249836160546,1.2596435546875,1.237928114708275,2.649677085876462,-1.0845916169429657,6.38394578869589,0.7825427344667446,4.516811437286179,-3.8529881967319,48.19282735301398,-14.120114270796648,1.8671343514097147,1,-1.6778831481933594,-3.3508453369140625,-4.69167423248291,1.2596397399902273,-1.9091453552246094,0,-0.004771671867869753,-1.1000012921176605,43.41827392578125,1.58647352851168,43.33954620361328,1.065573874666765,43.05415725708008,-0.004771671867869753
3128,2009-01-13,43.191932678222656,43.2017707824707,41.87324523925781,42.90654373168945,4007040.0,-0.002726657056089432,7.70978229608233,2.230760056057489,76.92307692307692,75.37583574708279,-1.0501292997818723,-2.8527870574232637,-2.8274188340270996,3.0699023948871087,19.707576331407605,1.4367790222167969,1.4133050748738185,2.382003021240237,-1.5109701578218022,6.274976200302277,0.4355164317092175,4.328489610771257,-3.1202002307998526,48.72728810453463,-12.799983899859463,1.946486589531018,1,-1.0529823303222656,-3.2327537536621094,-4.573582649230957,1.3777313232421804,-1.3580513000488281,1,-0.015721166321307267,-4.688876637752069,43.31002426147461,-1.1000012921176605,43.41827392578125,1.58647352851168,43.33954620361328,-0.015721166321307267
3129,2009-01-14,42.77861022949219,43.78239059448242,42.07990264892578,43.644615173339844,5623204.0,-0.009569436306768098,1.9827503241415263,-3.0344726183951987,72.50994826387995,75.10214496408665,-0.17719103699485572,-2.320493852796588,-2.4629180971352866,3.368211985257922,18.86293866081053,1.7024879455566406,1.7389204795909237,1.8176219940185518,-2.137361080951983,5.772605068989087,-0.15986954346671212,3.795113531503816,-2.1659449653108993,33.45446344248199,-25.279344042332255,1.9774915374852666,1,0.1574573516845703,-2.8194313049316406,-4.160260200500488,1.6286792755126953,-0.9545707702636648,2,0.009891872379874211,7.70978229608233,43.191932678222656,-4.688876637752069,43.31002426147461,-1.1000012921176605,43.41827392578125,0.009891872379874211
3130,2009-01-15,41.97165298461914,43.2017707824707,41.52881240844727,43.15256881713867,4620368.0,-0.018863568511085504,1.6153873678309556,1.3636363636363635,66.82984968120954,74.54702797707156,0.8934202962197375,-1.3641342898100675,-1.630142592503276,4.065766923214781,17.779455849920044,1.6729583740234304,2.107334399215958,0.871415328979495,-3.0160650787087633,4.758895736667753,-1.0723248748646341,2.815155532823624,-0.88296684169039,14.51606247678858,-44.00784115555656,1.9437402038441292,1,1.0825061798095703,-2.0124740600585938,-2.4897594451904297,1.5991554260253906,-1.6335983276367188,3,0.010785434047190678,1.9827503241415263,42.77861022949219,7.70978229608233,43.191932678222656,-4.688876637752069,43.31002426147461,0.010785434047190678
3131,2009-01-16,42.394813537597656,43.23129653930664,42.11926651000977,42.5522689819336,4116195.0,0.010082055932693068,-2.1388915807949087,0.13333333333333935,74.55693103192786,75.61308575712866,0.5686248391585735,-1.599585416649461,-2.0981758264279833,3.526068941492653,16.169120681258402,1.2596435546875,2.3824224289687734,1.1233434677124023,-2.6696334522865612,4.916320387711366,-0.7731449922870794,3.019831927711884,-0.8872290213711338,31.428476497551493,-31.860535827380325,1.896488459999482,1,0.6593456268310547,-2.4356346130371094,-2.866175651550293,1.0086994171142578,-2.14532470703125,4,0.0020891621809997485,1.6153873678309556,41.97165298461914,1.9827503241415263,42.77861022949219,7.70978229608233,43.191932678222656,0.0020891621809997485
3132,2009-01-19,42.06022262573242,43.654457092285156,41.52881240844727,43.24113464355469,2980148.0,-0.007892260490036218,1.1176432584856724,7.499975772845867,71.30646616313601,75.15548435366973,0.9921207150869833,-1.0604964245734152,-1.821519368912007,3.7490074085222957,14.859505772212728,2.1256446838378835,2.313559535255422,0.6244087219238281,-2.9936171907203146,4.242434634567971,-1.1846042343982432,2.4334216782458995,2.5192832946777344,23.580731326659226,-43.96825854529066,1.8090129563220716,1,0.9939365386962891,-0.9939365386962891,-2.898160934448242,1.0628223419189453,-2.81451416015625,0,0.015910178231399286,-2.1388915807949087,42.394813537597656,1.6153873678309556,41.97165298461914,1.9827503241415263,42.77861022949219,0.015910178231399286
3133,2009-01-20,41.52881240844727,42.69004440307617,41.331993103027344,42.19799423217773,4138747.0,-0.012634507953365737,-1.555561138787992,0.5666652668710248,62.02365743881896,73.62241378780188,1.3422500899575525,-0.37876728289707984,-1.3922142614845328,4.151342437702134,13.646519388362954,1.3580513000488281,2.203624073966836,-0.014760017395012426,-3.5001245242966874,3.4706044895066626,-1.75744227084585,1.727922236055825,2.989679641723626,8.032137892169287,-56.849775411873765,1.7426822534508375,1,1.4269371032714773,-0.4625263214111399,-2.366750717163093,1.3629703521728445,-2.7161026000976634,1,-0.0030805962120710184,1.1176432584856724,42.06022262573242,-2.1388915807949087,42.394813537597656,1.6153873678309556,41.97165298461914,-0.0030805962120710184
3134,2009-01-21,41.69610595703125,42.71956634521485,41.10565185546875,41.61737823486328,4488196.0,0.004028373047093137,-1.9285847783200212,-0.11764772947521085,56.21211382605648,71.10084384664003,1.0751185466063262,-0.38522244835057506,-1.6237039919978926,3.848665116558621,12.415057223452921,1.6139144897461009,2.195159005235112,0.037886619567871094,-3.298702978700611,3.374476217836353,-1.6304081795663734,1.7061814187021156,2.6949261352539082,23.165916839531008,-35.73405267111461,1.668294799134242,1,1.1464729309082031,-0.6298198699951172,-2.5340442657470703,0.9398117065429616,-3.729717254638672,2,0.0033042754948042763,-1.555561138787992,41.52881240844727,1.1176432584856724,42.06022262573242,-2.1388915807949087,42.394813537597656,0.0033042754948042763
3135,2009-01-22,41.4500846862793,42.7884521484375,41.331993103027344,42.31608581542969,2957250.0,-0.005900341653138574,-1.6428593678075387,-10.999951545692412,43.6265674172082,66.92413711950664,1.1453830814938186,0.019933486499901676,-1.3835626746715448,3.945969731037188,11.003376016875743,1.4564590454101562,1.9498752951805187,-0.30851249694823935,-3.4812071801690223,2.8641821862725436,-1.8948598385586308,1.2778348446621521,2.74382459179688,13.513501378424733,-38.74238532047616,1.586347341610391,1,1.2448806762695312,-0.38379859924316406,-2.374131202697754,1.1858329772949148,-3.9757461547851562,3,0.009021809624263799,-1.9285847783200212,41.69610595703125,-1.555561138787992,41.52881240844727,1.1176432584856724,42.06022262573242,0.009021809624263799
3136,2009-01-23,42.30624771118164,42.562110900878906,40.9383544921875,41.4500846862793,4483630.0,0.020655278062332805,1.3741048122615622,-0.988639617297383,51.16643165416449,63.90611582216427,0.12839241210581775,-0.6289839140112718,-2.2903454618265684,2.9480156721953534,9.83907318395136,1.6237564086914062,1.747610782526742,0.39560775756835653,-2.5578904474769075,3.3491059626136206,-1.0811413449542755,1.8723568600909886,1.7023661215380912,50.36235446131374,1.9274735881058689,1.4767491025226305,1,0.05412483215332031,-1.2399616241455078,-3.316403388977051,0.329669952392571,-6.189960479736328,4,-0.04652251524729334,-1.6428593678075387,41.4500846862793,-1.9285847783200212,41.69610595703125,-1.555561138787992,41.52881240844727,-0.04652251524729334
3137,2009-01-26,42.345611572265625,42.886863708496094,41.58785629272461,42.44401931762695,3923486.0,0.0009304503049458734,1.64,-0.11494042898261435,37.450194280913486,59.520239973035,-0.06946491381366826,-0.3915756626691689,-2.3917018589169956,2.7579507555582907,8.427471517401415,1.2990074157714844,1.4798356745556802,0.2465173721313505,-2.25811240393147,2.751147148194171,-1.0057975159000563,1.4988322601627573,1.4173815132115308,72.22224397501908,27.8518285796016,1.2523148880314088,1,0.014760971069335938,-0.8906078338623047,-3.355767250061035,-0.22634315490722656,-6.514713287353516,0,-0.04950035349287718,1.3741048122615622,42.30624771118164,-1.6428593678075387,41.4500846862793,-1.9285847783200212,41.69610595703125,-0.04950035349287718
3138,2009-01-27,41.19421768188477,42.3751335144043,40.59392166137695,42.3751335144043,4487084.0,-0.027190394650834615,2.0166618212359078,12.000232585184252,33.27433045454171,55.16072688310852,0.8590954158141031,1.0141027816298518,-1.2309827446803183,3.734390894740251,7.137047523027492,1.7812118530273438,1.1415065557231827,-1.0333009719848576,-2.991938262042325,0.9253363180726097,-2.0126196170135913,-0.05398232695612393,2.342804316129211,26.180165402001037,-13.630128923376624,0.9793186450287333,1,0.929971694946282,0.2607860565185476,-2.204373359680183,0.5510940551757741,-4.123355865478523,1,-0.04730055153263568,1.64,42.345611572265625,1.3741048122615622,42.30624771118164,-1.6428593678075387,41.4500846862793,-0.04730055153263568
3139,2009-01-28,42.30624771118164,42.31608581542969,41.20405960083008,41.23358154296875,4592520.0,0.026994808783221247,1.036039685560728,-0.908334140905132,41.9106408521999,52.391925902107445,-0.3654127167071337,0.110820701499037,-2.2977313582267556,2.4652963897774356,6.108407521132754,1.1218681335449148,0.8611003003013167,-0.05018749237060405,-1.6161433329918111,1.515768348250603,-0.8331654126812111,0.732790427940003,0.9364642531686371,74.67812158427898,37.35799737981546,0.7829779203106038,1,-0.18205833435058594,-0.8512439727783203,-3.8551950454711914,-0.9348926544189453,-7.174053192138672,2,-0.08257735185313253,2.0166618212359078,41.19421768188477,1.64,42.345611572265625,1.3741048122615622,42.30624771118164,-0.08257735185313253
3140,2009-01-29,42.00117492675781,42.64083862304688,41.331993103027344,42.099586486816406,3506431.0,-0.007211057489818429,1.2166618212358933,-0.0917448158382321,39.28570192490723,48.47290044577183,-0.06225905880204152,0.5306837048851492,-1.9560162879929166,2.6319346674459467,5.528975918030725,1.3088455200195384,0.5725259012594108,-0.4108615875244155,-1.8294957825404694,1.0077726074916384,-1.1201786850324424,0.2984555099836115,0.9766580072951356,61.37325917804755,25.360731508038043,0.7093170975080278,1,0.12301445007324219,-0.5461711883544922,-3.8059864044189453,-0.6298198699951172,-7.941646575927734,3,-0.09606365134787653,1.036039685560728,42.30624771118164,2.0166618212359078,41.19421768188477,1.64,42.345611572265625,-0.09606365134787653
3141,2009-01-30,40.94819641113281,42.46369934082031,40.839942932128906,42.19799423217773,4062170.0,-0.025070215713279387,-1.2147597578456903,12.69970540351958,34.37500157729099,44.369404380677935,0.8537141930581953,1.5695778708252277,-0.8718479421185208,3.5559204551055927,5.795677784417388,1.6237564086914062,0.29845792925423353,-1.4038103103637667,-2.963900924794764,0.1562803040672307,-2.183855617579269,-0.6237650031482644,1.7912453956525383,15.450663055395196,-18.23539500633499,0.7800453072155001,1,0.7921962738037109,0.5068073272705078,-2.1994543075561523,-0.42316246032714844,-6.130912780761726,4,-0.08483543071738842,1.2166618212358933,42.00117492675781,1.036039685560728,42.30624771118164,2.0166618212359078,41.19421768188477,-0.08483543071738842
3142,2009-02-02,41.51897048950195,41.72563171386719,40.377418518066406,40.79074096679688,2689245.0,0.013938930853959697,1.362070636355434,-0.5826778623251417,39.5577340585062,41.873190671754294,0.22136869844372598,0.9996790472983434,-1.3978116336065227,2.8503065351931127,6.561152502055277,1.3482131958007812,0.12385331575524106,-0.8010532379150419,-2.4034882046607606,0.8013817288306768,-1.6022707212879013,0.00016424545781745792,1.121868133544929,50.434825109296,17.880912159651942,0.80121748337286,2,0.11317062377929688,-0.06396675109863281,-2.770228385925293,-1.8648605346679688,-4.763019561767578,0,-0.13012565567883494,-1.2147597578456903,40.94819641113281,1.2166618212358933,42.00117492675781,1.036039685560728,42.30624771118164,-0.13012565567883494
3143,2009-02-03,42.20783615112305,42.33576965332031,40.61360168457031,41.59769821166992,3757844.0,0.016591588218577646,2.9772705248042004,0.837837413109421,46.55582385153845,40.800269563474515,-0.4034782084183277,0.2132374918668063,-2.024689715767238,2.01918137355473,6.760590368874356,1.72216796875,-0.14580026461889872,-0.0433008193969755,-1.5310124053080614,1.4444107665141104,-0.7871566123525184,0.7005549735585674,0.2558631896972656,80.86954909647362,46.42897498448153,0.7438557929555415,2,-0.5756950378417969,-0.7528324127197266,-3.4590940475463867,-2.9867286682128906,-5.5798187255859375,1,-0.15108421676436168,1.362070636355434,41.51897048950195,-1.2147597578456903,40.94819641113281,1.2166618212358933,42.00117492675781,-0.15108421676436168
3144,2009-02-04,41.8141975402832,42.6113166809082,41.56817626953125,42.227516174316406,4549648.0,-0.009326197377909629,-1.304363031158489,-0.6774183464212474,48.99999806182393,41.39731741287626,0.009692594900883478,0.5367372278867393,-1.52191663498337,2.255513794191174,6.88980575241448,1.0431404113769531,-0.38880651206087435,-0.3749414443969741,-1.8246097805971644,1.0747268918032162,-1.0997756124970692,0.3498927237031211,-1.4367790222167969,63.47823009326811,25.42193532811779,0.724834168100094,2,-0.18205642700195312,-0.18205642700195312,-3.099898338317871,-2.593090057373047,-4.9598388671875,2,-0.11343840137807959,2.9772705248042004,42.20783615112305,1.362070636355434,41.51897048950195,-1.2147597578456903,40.94819641113281,-0.11343840137807959
3145,2009-02-05,42.0405387878418,42.089744567871094,40.839942932128906,41.31230926513672,3721086.0,0.005413023826190688,2.0238072164615435,-1.7619082778798143,47.69230310490849,41.01130312962559,-0.13866700474335403,0.21933310857892963,-1.632339616109931,1.8780278889457662,7.483948919917649,1.2498016357421875,-0.49212479474796567,-0.08364982604980753,-1.4289403319083576,1.2616406798087425,-0.7562950789790861,0.588995426879471,-1.6184423065185527,74.44924291712987,34.085850950959774,0.6726452529292758,2,-0.4083976745605469,0.09841156005859375,-3.348381996154785,-2.8194313049316406,-5.825839996337891,3,-0.16432577859341646,-1.304363031158489,41.8141975402832,2.9772705248042004,42.20783615112305,1.362070636355434,41.51897048950195,-0.16432577859341646
3146,2009-02-06,43.31002426147461,43.31002426147461,42.21767807006836,42.36529159545898,4792465.0,0.030196698478087702,1.312497981070517,1.297300695124708,57.25714776824124,43.21207573932868,-1.3977850514306027,-1.1158902459546738,-2.733867620324723,0.4506747308233372,7.375972545764009,1.2694854736328125,-0.5149700689008228,1.1912481307983427,-0.13282410277078327,2.5153203643674686,0.5292120140137797,1.8532842475829057,-2.844143376159664,100.0,55.13788212056864,0.6620361167845624,2,-1.4663028717041016,-0.8315620422363281,-4.288195610046387,-4.812225341796875,-7.429920196533203,4,-0.21358787182377748,2.0238072164615435,42.0405387878418,-1.304363031158489,41.8141975402832,2.9772705248042004,42.20783615112305,-0.21358787182377748
3147,2009-02-09,43.103363037109375,43.73318481445313,42.91638565063477,43.31002426147461,3004074.0,-0.004771671867869753,-1.8135606583227257,-0.21875100946473977,59.50117556500548,46.12616964049133,-1.1983526722513176,-0.9755208621938962,-2.46954281906649,0.47325119627858214,7.170215605267895,0.8167991638183594,-0.4244772777371679,0.99491996765137,-0.2927338271669555,2.2825737624696956,0.35109307024220726,1.6387468650605328,-2.5237164167480444,79.810707036122,29.038602157743917,0.6438268974091632,2,-1.0480613708496094,-0.6249008178710938,-3.57718563079834,-4.620326995849609,-10.933296203613288,0,-0.1922374223933403,1.312497981070517,43.31002426147461,2.0238072164615435,42.0405387878418,-1.304363031158489,41.8141975402832,-0.1922374223933403
3148,2009-02-10,42.51290512084961,43.37891006469727,42.51290512084961,43.08367919921875,4570981.0,-0.01369865074684351,-2.0344928989139763,2.761882787263498,54.68926365602212,47.54601661869379,-0.4483123658949708,-0.4622416754753971,-1.8737296522092208,0.8685081607282541,7.591348436241871,0.8660049438476634,-0.4609388263874479,0.43841342926025106,-0.7617913164529284,1.6386181749734305,-0.16168894359633867,1.0385158021168408,-1.744046208842768,57.82310144690577,3.4119808484127248,0.6001023728565912,2,-0.45760345458984375,-0.034442901611328125,-2.6275339126586914,-4.029869079589844,-9.447311401367188,1,-0.13541662647495356,-1.8135606583227257,43.103363037109375,1.312497981070517,43.31002426147461,2.0238072164615435,42.0405387878418,-0.13541662647495356
3149,2009-02-11,43.2017707824707,43.28049850463867,42.35544967651367,42.51290512084961,2977056.0,0.016203683555919834,1.1860469309197774,-1.2068972431077694,59.569867195517126,49.799812759872665,-1.113930925098444,-1.178185949107366,-2.53421402184793,0.01333507144537549,7.872715266783427,0.925048828125,-0.39756880041188225,1.1061210632324219,-0.1594852022133466,2.3717273286781904,0.47331793050953763,1.7389241959553061,-2.2550523163170837,81.63257502841316,21.13739305189104,0.632803132722885,2,-1.1464691162109375,-0.7233085632324219,-2.7210206985473633,-4.7187347412109375,-9.8212661743164,2,-0.15216397934320136,-2.0344928989139763,42.51290512084961,-1.8135606583227257,43.103363037109375,1.312497981070517,43.31002426147461,-0.15216397934320136
3150,2009-02-12,42.42433547973633,43.14272689819336,42.07006454467773,42.80813217163086,4090802.0,-0.01799544992377544,1.03737220777152,-0.5571430153614424,50.65073860808029,51.608227985515924,-0.3019065323302783,-0.384828287412482,-1.7412877256698494,0.6169967550582101,8.448940070237013,1.1317062377929759,-0.21972340594268047,0.3060516357421861,-0.9663906374005151,1.5784939088848873,-0.3301695008291645,0.9422727723135367,-1.3104290326847376,21.301582422926224,-38.8033397869934,0.63622113657135,2,-0.3690338134765625,0.054126739501953125,-1.9435853958129883,-3.9412994384765625,-5.284587860107422,3,-0.13129202245963478,1.1860469309197774,43.2017707824707,-2.0344928989139763,42.51290512084961,-1.8135606583227257,43.103363037109375,-0.13129202245963478
3151,2009-02-13,42.48338317871094,43.2017707824707,42.20783615112305,42.90654373168945,2737028.0,0.0013918355657642767,-1.0404001644511442,1.1025643574197397,50.75756558744266,52.852653710953305,-0.13442297801879732,-0.46051099051830136,-1.7584587200970105,0.33797205446511214,9.056045961018903,0.9939346313476562,-0.1669521354219654,0.36067085266112997,-0.9164316228449181,1.637773328167178,-0.2778803850918976,0.9992220904141575,-1.212320029615256,24.851999073345826,-32.32721825902122,0.6385512377530257,2,-0.30998992919921875,-0.00492095947265625,-2.0026330947875977,-4.000347137451172,-4.989360809326165,4,-0.14755614826712682,1.03737220777152,42.42433547973633,1.1860469309197774,43.2017707824707,-2.0344928989139763,42.51290512084961,-0.14755614826712682
3152,2009-02-16,42.729408264160156,43.191932678222656,42.33576965332031,42.46369934082031,2206253.0,0.0057910897635973235,-2.28303321972412,-0.6279151529356616,59.37500436787829,54.27700710165773,-0.2131006712245167,-0.6891657405466773,-1.8992415588116245,-0.07619352346922881,9.348619421361052,0.8561630249023438,-0.05728750767578106,0.5732366561889677,-0.7317328340147711,1.8782061463927064,-0.07924808891289814,1.2257214012908335,-1.3106178151430257,50.37597710328586,-10.281397427537684,0.6524847451018679,2,-0.4428443908691406,-0.3985595703125,-2.0223169326782227,-4.177484512329102,-4.6744537353515625,0,-0.16029485259602094,-1.0404001644511442,42.48338317871094,1.03737220777152,42.42433547973633,1.1860469309197774,43.2017707824707,-0.16029485259602094
3153,2009-02-17,41.40087890625,42.54243087768555,41.34183120727539,42.51290512084961,4329358.0,-0.031091686308805655,1.050418416175067,-4.185129353662388,44.61357947079236,53.789627258209784,1.105141520381295,0.6632952264015017,-0.4971382839375593,1.0654922310824375,9.802145898593215,1.3875770568847656,0.16929451756210767,-0.7488960266113267,-2.06799138330323,0.5701993300805768,-1.4084437049572784,-0.08934834826537497,2.332305908203132,3.045788158438441,-53.53144366321993,0.6595476783459508,2,0.8856849670410156,0.6790256500244141,-0.6052188873291016,-2.8489551544189453,-3.4640159606933594,1,-0.2229617417943367,-2.28303321972412,42.729408264160156,-1.0404001644511442,42.48338317871094,1.03737220777152,42.42433547973633,-0.2229617417943367
3154,2009-02-18,41.83388137817383,42.12910842895508,40.89899063110352,41.59769821166992,3562621.0,0.010458774870561127,1.976197288392123,-0.2123899269667354,49.01962362310268,53.93710731578692,0.7545766264506781,0.25417548296668,-0.8665154951769694,0.45522371900911196,10.250857087425848,1.2301177978515554,0.33472652850216633,-0.32278232574462606,-1.6333132551290674,0.9877486036398153,-0.9780477904368468,0.3324831389475946,1.851476364135749,40.59835006460572,-14.73720614269304,0.6552654646922221,2,0.4822063446044993,0.24602317810058594,-0.7848167419433594,-3.2819576263427734,-4.3595428466796875,2,-0.20959775592962604,1.050418416175067,41.40087890625,-2.28303321972412,42.729408264160156,-1.0404001644511442,42.48338317871094,-0.20959775592962604
3155,2009-02-19,41.82403945922852,42.49322509765625,41.65674209594727,41.80435562133789,3118788.0,-0.00023526191261902252,-4.312506056788643,0.08334140905129474,55.84755212055492,53.780485577155105,0.8163236582862083,0.3093290730721989,-0.7988303527332974,0.28248585069732,10.648920587747705,0.8364830017089773,0.3869328340107785,-0.3513219833373924,-1.6296824980531,0.9270385313783152,-0.9905022406952426,0.2878582740204578,1.749863598632814,40.170957161316096,-19.374925044711716,0.6391802573578522,2,0.4920482635498047,0.2312622070312429,-0.3764162063598704,-3.272115707397468,-4.890953063964851,3,-0.20188233753234808,1.976197288392123,41.83388137817383,1.050418416175067,41.40087890625,-2.28303321972412,42.729408264160156,-0.20188233753234808
3156,2009-02-20,40.33805465698242,41.627220153808594,40.33805465698242,41.331993103027344,6849164.0,-0.035529442432137404,-1.5940549979850702,-50.495155038741466,42.97423728136549,51.944159101195105,2.0522125315267346,1.7289453888590884,0.8310780456237055,1.5878097755936125,11.11855865020157,1.4859848022461009,0.4085434525513705,-1.7388971328735323,-3.2556354922024795,-0.22215877354458513,-2.4972663125380095,-0.9805279532090552,3.1288519038086022,0.0,-58.190982614552965,0.7583691796644739,2,1.5204277038574219,1.6975650787353516,1.168614387512207,-0.378875732421875,-4.664608001708984,4,-0.07928758747913234,-4.312506056788643,41.82403945922852,1.976197288392123,41.83388137817383,1.050418416175067,41.40087890625,-0.07928758747913234
3157,2009-02-23,40.249488830566406,41.32215118408203,39.97394180297852,40.92851257324219,3459334.0,-0.0021955899254225697,-1.192000446555951,0.6831647828673408,37.45273717445171,50.02898949213172,1.8923887628296683,1.7417222220140758,0.991903316490891,1.5153640547289697,11.934562100805568,1.3482093811035085,0.42239610107897363,-1.7226568222045913,-3.437920110394799,-0.007393534014383363,-2.5802884662996988,-0.8650251781094838,3.0296866159960985,10.72798129847268,-42.752170018514505,0.8576316440951052,2,1.3777313232421875,1.6040744781494212,1.2571802139282227,-0.2903099060058594,-4.8220672607421875,0,-0.06845966349488308,-1.5940549979850702,40.33805465698242,-4.312506056788643,41.82403945922852,1.976197288392123,41.83388137817383,-0.06845966349488308
3158,2009-02-24,39.24570846557617,40.66280746459961,38.989845275878906,39.95425796508789,4896174.0,-0.024938959329787513,-1.741940929325264,1.0434826574982303,34.73685737679797,47.269766178940706,2.6641421534869636,2.7321175323510403,2.0060568556502574,2.3574179850387225,12.35939204205698,1.6729621887207031,0.20515973561514755,-2.629011726379396,-4.712205736680943,-0.545817716077849,-3.670608731530173,-1.587414721228619,3.769048289499615,7.3033242957784825,-43.056863233177396,1.0415970051507748,2,1.8500995635986328,2.1158065795898438,2.81451416015625,0.713470458984375,-4.0052642822265625,1,-0.03034099735546958,-1.192000446555951,40.249488830566406,-1.5940549979850702,40.33805465698242,-4.312506056788643,41.82403945922852,-0.03034099735546958
3159,2009-02-25,38.81270980834961,39.92473602294922,38.47811508178711,39.914894104003906,5201879.0,-0.01103301925626754,1.5789500528747904,1.5555501717436013,31.278574778968604,45.117303531261626,2.6921917820222703,3.0461470718114256,2.4588874597305335,2.615102533446361,12.89492866093942,1.4466209411621094,-0.05150485966662899,-2.887333488464357,-5.366425569180407,-0.40824140774830653,-4.1268795288223785,-1.6477874481063353,3.7995557988064874,8.333388754979634,-37.36948427244903,1.2395460403580236,2,2.027233123779297,2.292940139770508,3.198307991027832,1.1464691162109375,-2.548809051513672,2,-0.022565980760368087,-1.741940929325264,39.24570846557617,-1.192000446555951,40.249488830566406,-1.5940549979850702,40.33805465698242,-0.022565980760368087
3160,2009-02-26,37.96638870239258,39.619667053222656,37.81877136230469,39.157142639160156,6806774.0,-0.021805256838185683,-1.42383510934608,1.0803582862344296,17.406988594323693,41.41168386535952,3.173365351038001,3.7678743543329176,3.33401564883431,3.3267051244718147,13.834821503404381,1.8008956909179688,-0.2617715916506711,-3.5319152832031264,-6.51356211587634,-0.5502684505299129,-5.02273869953973,-2.041091866866523,4.14977884171924,3.876048968209928,-33.514498851457944,1.4908234163366054,2,2.5389633178710938,2.809589385986328,3.988043785095215,1.9927902221679688,-2.0272369384765625,3,-0.012960152063855035,1.5789500528747904,38.81270980834961,-1.741940929325264,39.24570846557617,-1.192000446555951,40.249488830566406,-0.012960152063855035
3161,2009-02-27,37.47433853149414,37.69084167480469,36.60833740234375,37.69084167480469,7473254.0,-0.012960152063855035,8.999894282442076,0.18182022047163374,16.82136829660621,36.68350207966263,3.218634309549607,4.201753946776513,3.856728664828047,3.642096187184663,14.68272658576661,1.3580513000488281,-0.6232033621426609,-3.8502725601196275,-7.329983071950018,-0.3705620482892371,-5.590127816034823,-2.1104173042044323,4.040193547164677,18.37156004136933,-13.089126505209425,1.739855255915196,2,2.101045608520508,2.696422576904297,4.40628719329834,2.4848403930664062,-1.1218681335449219,4,-0.014443273915978216,-1.42383510934608,37.96638870239258,1.5789500528747904,38.81270980834961,-1.741940929325264,39.24570846557617,-0.014443273915978216
3162,2009-03-02,36.11628723144531,37.00197219848633,35.91946792602539,36.903564453125,6126834.0,-0.03623950023580791,1.2000046516315597,3.636331600740023,15.425554946611555,33.44038824364254,3.9559769388404646,5.41176046492231,5.236639381894598,4.844595740508595,15.376771340241513,1.55487060546875,-0.8927733096088843,-4.938189697265628,-9.121973994228519,-0.754405400302737,-7.030081845747077,-2.846297548784179,4.613253699003096,4.149382598891139,-22.986185669725955,2.0918921484814463,3,3.090059280395508,3.7100391387939453,5.597042083740234,3.8428916931152344,0.28538894653321023,0,-0.012261519943453814,8.999894282442076,37.47433853149414,-1.42383510934608,37.96638870239258,1.5789500528747904,38.81270980834961,-0.012261519943453814
3163,2009-03-03,35.83089828491211,36.4410400390625,34.935375213623054,35.42742156982422,6758708.0,-0.007901945864599358,-1.1702190832538477,-0.5124963659269309,8.34263972742255,28.920723366344742,3.7639991253527683,5.47564916587482,5.521669899032915,4.966951672474025,16.753045679966956,1.505664825439446,-1.210219078143325,-4.904731750488281,-9.652396261786471,-0.15706723919009136,-7.27856400613738,-2.5308994948391828,4.032829504740157,17.94865325464405,-2.198671764483649,2.3738322556490963,3,2.883401870727539,3.5033817291259837,6.076789855957031,4.1282806396484375,0.4822082519531179,1,-0.011260580515721763,1.2000046516315597,36.11628723144531,8.999894282442076,37.47433853149414,-1.42383510934608,37.96638870239258,-0.011260580515721763
3164,2009-03-04,37.07086181640625,37.14958953857422,35.82106018066406,36.067081451416016,5506828.0,0.034605985081213264,1.288130192404348,2.487827246168537,21.247412867254027,25.076263449311313,1.9862217523673138,4.07081949629513,4.294797183657465,3.6285919402596605,18.182578005723077,1.3285293579101562,-1.6435005586569957,-3.4276014328002944,-8.416194073238913,1.5609912076383239,-5.9218977530196,-0.9333051125809888,1.8071954580401766,45.58824846757904,24.52995959345329,2.4942963202193082,3,1.2104358673095703,2.263418197631843,4.7187347412109375,2.888317108154297,-0.07872772216796875,2,-0.04937618235372565,-1.1702190832538477,35.83089828491211,1.2000046516315597,36.11628723144531,8.999894282442076,37.47433853149414,-0.04937618235372565
3165,2009-03-05,35.13219451904297,36.68706130981445,35.13219451904297,36.52960968017578,5706169.0,-0.052296256476705216,-1.2253469606141012,-1.3921523172516008,17.15043158026083,22.206951704744128,3.213790167331112,5.76075096397188,6.2230288319646405,5.482360456164173,19.2893838466778,1.9386672973632812,-1.9121655885830222,-5.020851516723631,-10.493104023570666,0.4514009901234033,-7.756977770147152,-2.2847252633001105,2.9573263432387833,7.142867031504794,-12.88053459367139,2.7361262534235182,3,2.9965686798095703,4.202085494995124,6.657402038574219,4.826984405517578,1.6237564086914062,3,0.03221279664666388,1.288130192404348,37.07086181640625,-1.1702190832538477,35.83089828491211,1.2000046516315597,36.11628723144531,0.03221279664666388
3166,2009-03-06,34.05952835083008,35.663604736328125,33.813507080078125,35.29948806762695,6584907.0,-0.030532284786009223,-1.1363686419959738,0.8873237898690777,13.92303753198938,19.592540633359427,3.6902580345938247,6.434773883305596,7.278290195277805,6.51802459553592,21.587931063432045,1.85009765625,-2.3264286225039754,-5.630992889404297,-11.52706139482995,0.2650756160213561,-8.57902714211712,-2.682958636691474,3.399163381719937,7.374556049278816,-8.445539663745087,2.948034252712826,3,3.178628921508789,4.713817596435547,7.730068206787109,5.899650573730469,3.1786270141601634,4,0.05518641931047563,-1.2253469606141012,35.13219451904297,1.288130192404348,37.07086181640625,-1.1702190832538477,35.83089828491211,0.05518641931047563
3167,2009-03-09,34.81728363037109,35.07314682006836,33.665889739990234,34.06937026977539,4877107.0,0.022247967491967335,1.234380252387139,-0.603175530998493,21.23821097455938,18.09269103311069,2.3254565746230824,5.295943144587348,6.533784040863431,5.689114907449117,24.289862548797725,1.407257080078125,-2.8373186342096446,-4.4589336395263715,-10.5077736888015,1.5899064097487567,-7.4833536641639355,-1.4345136148888074,1.9123711716845477,33.050892928514045,14.969896437894025,3.024420024637563,3,1.97802925109864,3.882253646850593,6.780414581298835,5.14189529418946,2.824352264404304,0,0.044092663398904275,-1.1363686419959738,34.05952835083008,-1.2253469606141012,35.13219451904297,1.288130192404348,37.07086181640625,0.044092663398904275
3168,2009-03-10,36.755950927734375,36.79531478881836,35.014102935791016,35.2306022644043,6259019.0,0.05568117599134559,1.2208566488862043,2.039472409097188,30.395154684208805,17.994533244804046,-0.0039376712510943435,3.060793850156287,4.6295803511844795,3.665174380870873,26.337226516866245,1.9780311584472727,-3.1054400710429775,-2.2324186325073256,-8.179796317982237,3.714959052967586,-5.206107475244778,0.7412702102301267,-3.0900611877441406,88.70055878523615,70.43297473237213,2.9736888427374546,3,-0.11317253112792969,1.9435863494873047,4.78762149810791,3.203227996826172,0.8364791870117188,1,-0.00963856847160316,1.234380252387139,34.81728363037109,-1.1363686419959738,34.05952835083008,-1.2253469606141012,35.13219451904297,-0.00963856847160316
3169,2009-03-11,36.62801742553711,37.434974670410156,36.1556510925293,36.28358459472656,5140183.0,-0.0034806201164212514,-3.2622819559622536,0.22580596757373186,30.120499511662004,19.407145568952746,-0.24416981755982192,2.815330230518896,4.755669174188249,3.7583927701042583,28.20003978171591,1.2793235778808594,-3.3537932362845027,-2.0316644668579116,-7.719536736047729,3.656207802331906,-4.875600601452817,0.8122716677369937,-2.962127685546875,78.59010184779407,60.48683435595641,2.8439361345949083,3,-0.9496517181396484,2.0715198516845703,4.915555000305176,3.3311614990234375,0.7774353027343821,2,-0.008597541194034886,1.2208566488862043,36.755950927734375,1.234380252387139,34.81728363037109,-1.1363686419959738,34.05952835083008,-0.008597541194034886
3170,2009-03-12,36.8543586730957,37.21847534179688,35.978515625,36.509925842285156,4224854.0,0.006179456696468355,1.3119209937658303,1.0,35.25001469781613,21.45477294686496,-0.7206222718206519,2.266509730428268,4.492639613798602,3.554867653480784,29.982966002886226,1.239959716796882,-3.51134606662373,-1.5268243789672837,-6.979140646342913,3.925491888408345,-4.252982512655102,1.1993337547205343,-3.0377055358886693,84.5953060747356,61.549974595792705,2.726158133687816,3,-1.3039264678955078,1.8451786041259766,4.777782440185547,3.1048202514648438,1.407257080078125,3,0.0037383752181028296,-3.2622819559622536,36.62801742553711,1.2208566488862043,36.755950927734375,1.234380252387139,34.81728363037109,0.0037383752181028296
3171,2009-03-13,36.214698791503906,37.66131591796875,36.09660720825195,37.10038375854492,4511799.0,-0.017356424168595286,-1.7894699259752933,-2.5714301536144246,33.67835702143471,23.482862066289755,-0.31115403008413267,2.5428280088887973,5.046813555785995,4.194685616285433,31.7854717226148,1.5647087097167969,-3.6332881049351755,-1.8530500411987276,-7.0260083356663685,3.3199082532689133,-4.4395291884325445,0.7334291060350893,-2.2533127929687495,63.793170940358635,37.570888219152216,2.58647914723382,3,-0.5510959625244141,2.4848384857177734,5.670846939086914,3.7444801330566406,2.3519859313964844,4,0.014945647880342028,1.3119209937658303,36.8543586730957,-3.2622819559622536,36.62801742553711,1.2208566488862043,36.755950927734375,0.014945647880342028
3172,2009-03-16,35.880104064941406,37.04133605957031,35.575035095214844,36.81499481201172,5703338.0,-0.009239196727517607,1.1134754112782617,1.0555567519607885,35.606075684698965,26.512132728209355,-0.01518164034798275,2.464327481540394,5.289954627870664,4.49135401148294,33.773429948106305,1.4663009643554688,-3.5852022140646724,-1.845179557800293,-6.609447564243297,2.919088448642711,-4.227313561021795,0.536954445421209,-1.6967222712402332,32.71369304172773,3.9289932130451177,2.3821340032215,3,-0.21650123596191406,2.8194332122802734,6.280987739562988,4.079074859619141,2.2043724060058665,0,0.03784970349001271,-1.7894699259752933,36.214698791503906,1.3119209937658303,36.8543586730957,-3.2622819559622536,36.62801742553711,0.03784970349001271
3173,2009-03-17,32.17006683349609,36.25406265258789,32.17006683349609,35.870262145996094,16602526.0,-0.10340096073105909,-1.207448782660328,3.9578906135239755,27.810664007337778,27.24138285488533,3.4877283983659098,5.741739505569605,8.81754006309749,8.119664896892466,35.57754570671377,4.083995819091804,-3.5872514275867218,-5.093676185607919,-10.138876595544637,-0.04847577567119998,-7.6162763905762745,-2.571075980639563,5.491249084472663,0.0,-30.075722505731292,2.5226002049683585,3,2.7456245422363352,5.604421615600593,10.096815109252937,7.78911209106446,6.130912780761726,1,0.17008261405233394,1.1134754112782617,35.880104064941406,-1.7894699259752933,36.214698791503906,1.3119209937658303,36.8543586730957,0.17008261405233394
3174,2009-03-18,33.06559371948242,33.68557357788086,32.691635131835945,32.750682830810554,13907170.0,0.027837271542560105,-3.5908730508326436,-0.08510655845869414,33.68283961982334,29.078317081503386,2.1951493838798015,4.380208871113624,7.763337404385062,7.169887758821027,37.17672265804921,1.5155067443847727,-3.429831697092851,-3.759734916687009,-8.654433952338081,1.13496411896406,-6.207084434512545,-1.3123853988614727,4.485897216796872,16.308254683229954,-16.375929097907665,2.4473495178255344,3,1.85009765625,4.659688949584961,9.201288223266602,6.893585205078125,5.186180114746101,2,0.13690473649642754,-1.207448782660328,32.17006683349609,1.1134754112782617,35.880104064941406,-1.7894699259752933,36.214698791503906,0.13690473649642754
3175,2009-03-19,33.380504608154304,34.15793991088867,33.03607177734375,33.508434295654304,6830692.0,0.00952382380741379,-1.7469993181329444,-0.40624091481733643,36.20691162030305,31.554303091316015,1.7943228027771383,3.5840519798474872,7.280938137987043,6.7792229332996214,39.08329932969454,1.1218681335449219,-3.1834690510793564,-3.0226472854614173,-7.544312377879777,1.4990178069569389,-5.283479831670597,-0.7618147392522374,4.063357846069323,22.043031667984486,-11.93723989227096,2.2608325462091785,3,1.535186767578118,4.3054141998290945,8.88637733459472,6.578674316406243,4.635086059570305,3,0.12057780933407347,-3.5908730508326436,33.06559371948242,-1.207448782660328,32.17006683349609,1.1134754112782617,35.880104064941406,0.12057780933407347
3176,2009-03-20,37.139747619628906,37.139747619628906,35.32901382446289,35.91946792602539,20881478.0,0.11261792041802399,1.96773568331515,-9.538674856870228,52.96803915642524,35.07983955596778,-1.6562104051849573,-0.450165922058531,3.3918982154022643,2.992343400698438,39.52793142226647,3.7592430114746023,-3.064626877967008,0.8965110778808594,-3.2498523852324865,5.042874540994205,-1.1766706536758136,2.9696928094375323,0.19863892218017298,100.0,59.674990273465696,2.0731817315566716,3,-2.2240562438964844,0.5461711883544922,5.127134323120117,2.8194313049316406,-0.364116668701179,4,0.030206670897030996,-1.7469993181329444,33.380504608154304,-3.5908730508326436,33.06559371948242,-1.207448782660328,32.17006683349609,0.030206670897030996
3177,2009-03-23,37.49402236938477,37.91718292236328,37.19879150390625,37.39561080932617,6892299.0,0.009538964922007898,-1.9199925574472043,0.08064672433250866,54.803873086727954,37.791919378469906,-1.7778160890334078,-1.076658599406862,2.912756871086053,2.6689363114350684,39.632587679103985,0.777435302734375,-2.658704159065664,1.388559150695805,-2.361482122429095,5.138600423820705,-0.4864614858666485,3.2635797872582586,-5.323955535888686,92.63699312080685,47.437494042682985,1.8750206365624515,3,-2.4503974914550852,0.18697738647460227,4.831905364990227,2.465156555175774,-0.4822082519531321,0,0.028608889783761526,1.96773568331515,37.139747619628906,-1.7469993181329444,33.380504608154304,-3.5908730508326436,33.06559371948242,0.028608889783761526
3178,2009-03-24,38.054954528808594,38.41907119750977,37.6514778137207,37.95654678344727,4706482.0,0.014960575685841748,-1.1666729478144497,0.999961237305073,52.95857214551586,40.329483004453664,-2.3860225718772696,-1.8249385956568673,2.2347087462608357,2.135061784125,39.11868349608467,0.925048828125,-2.0457272711408194,2.0090290069580092,-1.5647593935139952,5.582817407430014,0.22213480672200347,3.795923207194015,-5.769945373535165,93.64258868146193,46.48909839039298,1.7868942002360029,3,-2.760385513305664,-0.6987056732177734,4.253751754760742,1.9042243957519531,-0.5117301940917969,1,0.0007757713155676083,-1.9199925574472043,37.49402236938477,1.96773568331515,37.139747619628906,-1.7469993181329444,33.380504608154304,0.0007757713155676083
3179,2009-03-25,37.93686294555664,38.586368560791016,37.700679779052734,37.867977142333984,3915882.0,-0.0031031855040729583,-3.3902429800510543,0.7000038764197892,59.468427585286754,43.020417769728176,-2.3051587221423304,-1.8717955432486661,2.2452221085853097,2.19919030765692,38.29313337660601,0.8856887817382812,-1.5860203861382374,1.934729766845706,-1.5156407835034713,5.385100317194883,0.20954449167111733,3.6599150420202946,-5.406491308593758,88.29782188996802,34.59269472443736,1.7251852751745904,3,-2.558645248413086,-0.6052169799804688,4.246371269226074,2.0223159790039062,-0.62982177734375,2,0.009597964629382227,-1.1666729478144497,38.054954528808594,-1.9199925574472043,37.49402236938477,1.96773568331515,37.139747619628906,0.009597964629382227
3180,2009-03-26,37.47433853149414,37.90734100341797,37.23815536499024,37.74004364013672,4377186.0,-0.012191952052711175,1.2295046547834416,-3.8571824122272678,62.02356219110754,46.16988501080294,-1.9505643457481554,-1.5262774202755551,2.6185903217370523,2.64662561836775,37.19933355117209,0.6987075805663991,-1.3573525821121777,1.4968078613281222,-1.901210248651843,4.894825971308087,-0.20220119366185685,3.195816916318101,-4.5806070791015685,65.86094793745374,6.035262143596647,1.699009054989981,3,-2.096120834350586,-0.14269256591796875,4.723657608032227,2.4848403930664062,-0.22634124755859375,3,0.02074580454785102,-3.3902429800510543,37.93686294555664,-1.1666729478144497,38.054954528808594,-1.9199925574472043,37.49402236938477,0.02074580454785102
3181,2009-03-27,36.93308639526367,37.50386047363281,36.45087814331055,37.34640884399414,4545315.0,-0.014443273915978216,1.8919119958093242,1.5555683172296957,57.56508982031029,48.60977547031531,-1.4490785278275808,-1.083189301969,3.048916835699501,3.1317764523783467,35.68223872244606,1.0529823303222656,-1.11808763464483,0.9826183319091797,-2.37357026093823,4.3388069247565895,-0.6954759645145288,2.660712628332888,-3.6977967163671934,22.58067973547979,-38.95337799903203,1.6780942964237051,3,-1.5548686981201172,-0.034442901611328125,5.252608299255371,3.026092529296875,0.24602508544921875,4,0.029309878434631953,1.2295046547834416,37.47433853149414,-3.3902429800510543,37.93686294555664,-1.1666729478144497,38.054954528808594,0.029309878434631953
3182,2009-03-30,35.67344665527344,36.63785934448242,35.584877014160156,36.41151809692383,5291051.0,-0.0341059971676716,-1.3010707869804974,1.785703737886479,45.931952832374186,50.62325200643046,-0.247905888984576,0.14922364365265395,4.191493298970258,4.323335128498279,33.970779330602404,1.3482093811035156,-1.0309489389967368,-0.2548793792724595,-3.6123047199430047,3.1025459613980857,-1.9335920496077321,1.423833291062813,-2.11709224346329,2.950854258200383,-52.868765392975874,1.678712670335271,3,-0.03444480895996094,1.072662353515625,6.273604393005371,4.285732269287109,1.7615280151367188,0,0.03089649021876495,1.8919119958093242,36.93308639526367,1.2295046547834416,37.47433853149414,-3.3902429800510543,37.93686294555664,0.03089649021876495
3183,2009-03-31,35.42742156982422,35.91946792602539,34.88616943359375,35.62424087524414,5295135.0,-0.006896588597862574,1.6250054511360168,0.26666701123107694,45.52785871666061,51.93936523941238,0.5685560278612414,0.38311385584272983,4.332314244192858,4.480930084608147,31.943957281381643,1.0332984924316406,-0.8690095052064777,-0.4807306289672866,-3.8454616905510974,2.8840004326165243,-2.163096159759192,1.2016349018246189,-1.5692663090752177,14.627648881168264,-36.7290428436581,1.6823655307919063,3,0.38379859924316406,0.9890155792236328,6.312970161437988,4.531757354736328,2.165008544921875,1,0.044722208882312486,-1.3010707869804974,35.67344665527344,1.8919119958093242,36.93308639526367,1.2295046547834416,37.47433853149414,0.044722208882312486
3184,2009-04-01,35.24044418334961,35.40774154663086,34.403961181640625,35.21092224121094,5607014.0,-0.005277758814767108,4.513509549402311,-0.1499951545692412,43.97059217535701,52.80199641219616,1.2253363092019,0.4489476241963004,4.4043525191834405,4.596348115040627,30.605856601659127,1.0234603881835938,-0.7256472033513575,-0.5761871337890625,-3.9071626731503244,2.7547884055721994,-2.2416749034696934,1.0893006358915684,-1.0985961245980889,23.876457714043053,-22.31427467199767,1.6654877696806307,4,1.254720687866211,0.8069572448730469,5.988217353820801,5.825841903686523,2.430713653564453,2,0.06534481062117847,1.6250054511360168,35.42742156982422,-1.3010707869804974,35.67344665527344,1.8919119958093242,36.93308639526367,0.06534481062117847
3185,2009-04-02,36.26390075683594,36.4410400390625,35.61439895629883,35.70296859741211,5978573.0,0.029042101971288092,-1.2400028943410464,19.000516862643753,50.17868898972142,52.49206861589573,0.7307482945071087,-0.5116075721398374,3.2834109078410663,3.537512039902822,28.70614029617407,1.2005958557128906,-0.04895303459313993,0.3906841278076172,-2.929769201382811,3.7111374569980455,-1.269542536787597,2.0509107924028314,-1.8599395751953125,60.0,15.373432967067814,1.6602266645952128,4,0.2312641143798828,-0.3690338134765625,4.708895683288574,4.802385330200195,0.20666122436523438,3,0.02876525662177465,4.513509549402311,35.24044418334961,1.6250054511360168,35.42742156982422,-1.3010707869804974,35.67344665527344,0.02876525662177465
3186,2009-04-03,35.939151763916016,36.68706130981445,35.63408279418945,36.145809173583984,4670520.0,-0.0089551588809349,-1.5783166291484134,-0.36841783127614,50.214599652902834,51.98214934547072,0.9692052628148176,-0.040919775635991584,3.477290404887782,3.7976072820001576,26.219103217755134,1.052978515625,0.49317740498842966,-0.02804603576660014,-3.2368802901210785,3.180788218587878,-1.6324631629438358,1.5763710914106355,-1.5351905822753906,67.24149165999722,20.2360753976574,1.6044171271772387,4,0.5560131072998047,-0.5609340667724609,4.701513290405273,5.127134323120117,0.7577514648437571,4,0.03641837538674619,-1.2400028943410464,36.26390075683594,4.513509549402311,35.24044418334961,1.6250054511360168,35.42742156982422,0.03641837538674619
3187,2009-04-06,36.35247039794922,37.139747619628906,35.98835754394531,36.18517684936523,5516674.0,0.01150051166338839,-3.1052738957462003,-0.8095211725182165,69.99060631564824,53.874597586596536,0.4212247570941656,-0.35134254072111304,2.9339378190661165,3.316039484339065,23.45126016527603,1.2005958557128906,1.014720016870129,0.30851325988769673,-2.8576640633121215,3.474690583087515,-1.2745754017122124,1.8916019214876059,-1.69756477355957,71.22300151986279,17.516930480747007,1.5830886615999107,4,0.14269447326660156,-0.9742527008056641,3.520602226257324,4.241451263427734,0.04920578002930398,0,0.02273961229359278,-1.5783166291484134,35.939151763916016,-1.2400028943410464,36.26390075683594,4.513509549402311,35.24044418334961,0.02273961229359278
3188,2009-04-07,36.40167617797852,37.00197219848633,36.13597106933594,36.57881164550781,3471408.0,0.001353574584908479,-1.44444683726264,-1.058830236004929,67.34904241770191,54.75022145686489,0.12609950957277505,-0.45160455596410287,2.789707389706173,3.240760529056793,22.127154255030813,0.8660011291503906,0.9579641120410045,0.3754327774047894,-2.777910535211653,3.528776090021232,-1.2012388789034318,1.9521044337130107,-1.5108827774047953,73.02159878411003,13.982466024600427,1.5766716563082213,4,-0.24602508544922586,-1.023458480834968,3.1146602630615163,3.8478107452392507,0.5018882751464773,1,0.028386014077470767,-3.1052738957462003,36.35247039794922,-1.5783166291484134,35.939151763916016,-1.2400028943410464,36.26390075683594,0.028386014077470767
3189,2009-04-08,36.31310653686523,36.68706130981445,35.76201248168945,35.82106018066406,4229228.0,-0.002433119856356414,-2.0322423333020727,-2.7777969204264736,65.61845306686983,55.149653776394025,-0.04456995573760736,-0.4087960894133431,2.7444144557564485,3.313790721076103,21.323301248824226,0.925048828125,0.8245082180895125,0.3026086807250934,-2.8412132227200075,3.4464305841701943,-1.269302270997457,1.8745196324476439,-1.200578626678464,45.80641773016077,-17.172527221157992,1.571910951722552,4,-0.3591957092285085,-0.9348888397216726,2.71118354797364,3.4443340301513743,1.554870605468757,2,0.035230353442278206,-1.44444683726264,36.40167617797852,-3.1052738957462003,36.35247039794922,-1.5783166291484134,35.939151763916016,0.035230353442278206
3190,2009-04-09,36.99213409423828,37.14958953857422,36.32294845581055,36.54928970336914,3318490.0,0.018699241737517136,1.1818154358868511,0.9000054269034994,48.82995810393707,54.179083585685895,-0.8931116934673682,-1.1351735665023384,1.9464896389015252,2.6200289714355023,20.284039756678062,0.8364830017089915,0.6944076460150796,0.9747474670410128,-2.177452642990133,4.126947577072158,-0.60135258797456,2.5508475220565856,-1.6711757450152618,89.61037653449321,30.020782730883752,1.5761000550155717,4,-1.2153587341308594,-1.6139163970947266,1.8156547546386719,2.7653064727783203,3.286876678466797,3,0.018355895362672348,-2.0322423333020727,36.31310653686523,-1.44444683726264,36.40167617797852,-3.1052738957462003,36.35247039794922,0.018355895362672348
3191,2009-04-14,36.755950927734375,36.903564453125,36.342628479003906,36.69690322875977,4327463.0,-0.006384686157933639,2.166672050478621,0.13333735323758614,44.03814972831626,53.96866101856835,-0.7651626207680309,-0.9026409307026668,2.0925255112724344,2.842940463388203,19.553693074023954,0.649505615234375,0.4376087331690357,0.7115016937255874,-2.4570820419378734,3.880085429389048,-0.872790174106143,2.2957935615573177,-1.2390679658172772,71.63122517148001,15.551794957064502,1.584291867831732,4,-0.9791755676269531,-1.3777332305908203,1.9755706787109375,3.0014896392822266,2.4011917114257812,1,-0.007764428326022754,1.1818154358868511,36.99213409423828,-2.0322423333020727,36.31310653686523,-1.44444683726264,36.40167617797852,-0.007764428326022754
3192,2009-04-15,37.23815536499024,37.45465850830078,36.48040390014648,36.677223205566406,3577487.0,0.013119084803544512,-1.0412412332407381,9.499644679890146,43.317222433413896,53.72303476487428,-1.1198342485235102,-1.3469455501836407,1.5055178259487931,2.3532762533196347,18.39464768767478,0.974254608154304,0.17088407732062194,1.1258035659790124,-2.085864095694788,4.337471227652813,-0.4800302648578878,2.7316373968159127,-1.5371032671407079,87.20918964114557,34.39902907128407,1.6058338308368993,4,-1.3088455200195384,-1.8599376678466868,0.7675962448120046,1.9583511352538991,1.4367790222167898,2,-0.014534880445214893,2.166672050478621,36.755950927734375,1.1818154358868511,36.99213409423828,-2.0322423333020727,36.31310653686523,-0.014534880445214893
3193,2009-04-16,37.64163589477539,37.95654678344727,37.12006378173828,37.5432243347168,3187375.0,0.010835137396856265,1.29729389948767,0.17544289163181118,47.69231778458692,54.13655983256648,-1.314423823238414,-1.3907991617854094,0.97755411431352,1.948691903744411,15.784973645526696,0.8364830017089915,0.022484134774551023,1.2557056427001925,-1.4313212507682707,3.9427325361686556,-0.08780780403404265,2.5992190894344276,-1.7674648091493665,85.65021797929343,35.786985087123824,1.3435134467342322,4,-0.8561630249023438,-2.263418197631836,0.1057891845703125,1.4810619354248047,1.09234619140625,3,-0.032941175039870485,-1.0412412332407381,37.23815536499024,2.166672050478621,36.755950927734375,1.1818154358868511,36.99213409423828,-0.032941175039870485
3194,2009-04-17,37.592430114746094,38.28129577636719,37.34640884399414,37.592430114746094,7286479.0,-0.0013072168320964472,-2.8000248088939883,0.0,50.9868439927701,54.22635483290523,-1.001859512706666,-1.038299586528531,0.9118284539619239,2.021480465251983,13.110968994190152,0.9348869323730469,0.167680619298622,0.9801580429077177,-1.2536460803920804,3.2139621662075157,-0.1367440187421849,2.0970601045576203,-1.55552718061017,64.82413234924587,16.282890527685822,1.1169020616498995,4,-0.6347408294677734,-2.214212417602539,0.07872772216796875,1.5302677154541016,1.7713737487792969,4,-0.01832458448465346,1.29729389948767,37.64163589477539,-1.0412412332407381,37.23815536499024,2.166672050478621,36.755950927734375,-0.01832458448465346
3195,2009-04-20,37.40545272827149,37.69084167480469,37.10038375854492,37.592430114746094,4166906.0,-0.00497380419153215,2.0769001401437217,-100.0,54.19581272609237,54.6687118410374,-0.7106571642133233,-0.5631977789675275,0.9720352978803817,2.232135609270607,10.616064766448321,0.5904579162597656,0.34868811377565123,0.5919332504272532,-1.0672826923074297,2.251149193161936,-0.2376747209400918,1.4215412217945982,-1.2155818565362608,54.82241593042283,2.873520675694884,0.8296079713673415,4,-0.38379859924317117,-2.027235031127937,-0.21650123596192117,1.7172451019287038,1.5155067443847585,0,0.012365160165884292,-2.8000248088939883,37.592430114746094,1.29729389948767,37.64163589477539,-1.0412412332407381,37.23815536499024,0.012365160165884292
3196,2009-04-21,38.26161575317383,38.31082153320313,37.39561080932617,37.592430114746094,5666242.0,0.022888722430974395,1.3846119440813576,-3.5789656227686764,74.76459015436046,55.199154489783204,-1.3440776280618323,-1.4029329806350574,-0.044488886930139415,1.4221537761170353,10.177744304746382,0.9152107238769602,0.6099550433731693,1.392002868652341,-0.3853024218097332,3.169308159114415,0.5033502234213003,2.2806555138833815,-1.927955020095247,97.31177305437481,37.54709124746225,0.888652645231038,4,-1.225198745727539,-2.8833980560302734,-1.1366310119628906,0.8610820770263672,-0.059043884277350855,1,0.05272634152581257,2.0769001401437217,37.40545272827149,-2.8000248088939883,37.592430114746094,1.29729389948767,37.64163589477539,0.05272634152581257
3197,2009-04-22,38.56668472290039,38.753662109375,37.74004364013672,38.064796447753906,4655140.0,0.007973238027755292,1.314612124722884,0.7499985748733062,79.70206226273575,56.571712250342514,-1.4550432809614904,-1.7112574694936882,-0.5030180599694489,1.110355489257742,10.258245172320793,1.0136184692382812,0.7170126164725446,1.6434387207031236,-0.27253305951127516,3.5594105009175223,0.6854528305959278,2.6014246108103194,-2.0978615201590642,88.69050777924167,22.25725367877544,0.9579858901071993,4,-1.308847427368164,-3.1048202514648438,-1.3851146697998047,0.5560131072998047,0.9939346313476562,2,0.015310051162089167,1.3846119440813576,38.26161575317383,2.0769001401437217,37.40545272827149,-2.8000248088939883,37.592430114746094,0.015310051162089167
3198,2009-04-23,38.08447647094727,38.753662109375,37.96638870239258,38.753662109375,4473627.0,-0.012503233176970219,1.3529297754570382,-1.3333358668967001,75.4849882000334,57.667993931805135,-0.7923509382947032,-1.2930178014453304,-0.16400219458626708,1.5598636775480657,10.619417323662411,0.7872734069824219,0.8498844260978089,1.159754371643075,-0.759930404143681,3.079439147429831,0.19991198374970054,2.1195967595364493,-1.4328661556752493,59.52371613093812,-11.784888301746882,0.9598423878933776,4,-0.5461711883544993,-2.622611999511726,-0.9029064178466868,1.0382213592529226,1.869781494140618,3,0.01550390003943436,1.314612124722884,38.56668472290039,1.3846119440813576,38.26161575317383,2.0769001401437217,37.40545272827149,0.01550390003943436
3199,2009-04-24,38.30097961425781,38.4682731628418,37.897499084472656,38.07463836669922,3467116.0,0.005684813429841951,1.0351051385979706,-0.33823386899095687,71.3402089870506,60.16913291881775,-0.7791570387245486,-1.5608701995216947,-0.5463418526906452,1.3189727053032954,11.072504979687068,0.5707740783691406,0.7109121099066869,1.3580516815185533,-0.6083865835866717,3.3244899466237783,0.37483254896594076,2.3412708140711658,-1.4812051554575518,72.61909980918189,-0.11501131511531071,0.9832191325526118,4,-0.7528343200683594,-2.5783309936523438,-1.9558897018432617,0.0738067626953125,1.0628242492675781,4,0.011305258410744035,1.3529297754570382,38.08447647094727,1.314612124722884,38.56668472290039,1.3846119440813576,38.26161575317383,0.011305258410744035
3200,2009-04-27,38.25177383422852,38.37970733642578,37.700679779052734,37.897499084472656,3823687.0,-0.0012847133552420509,1.225802619650505,1.565223986247377,75.7111012718141,63.68834975698418,-0.5950574356916079,-1.5288178780189696,-0.6419006546574124,1.3410570564921684,11.252900607243193,0.6790275573730469,0.6233795563038029,1.2699741363525447,-0.7700535970302482,3.3100018697353377,0.2499602696611518,2.2899880030439377,-1.277288363382283,63.04349658010473,-9.956384054369167,1.0200138666913958,4,-0.6347408294677805,-2.3569068908691477,-1.9312868118286204,0.12301254272460227,1.702484130859368,0,0.0290713323286933,1.0351051385979706,38.30097961425781,1.3529297754570382,38.08447647094727,1.314612124722884,38.56668472290039,0.0290713323286933
3201,2009-04-28,38.01559066772461,38.35018539428711,37.74004364013672,37.74004364013672,2951379.0,-0.006174436969314412,-3.4285852726593107,0.7777777777777621,69.24824571240367,66.56957456576082,-0.1803718239455847,-1.27262624236306,-0.5581148463216508,1.5610406309465077,11.052403990185095,0.6101417541503906,0.5679874789922223,0.9796657562255859,-1.111714925228462,3.071046437679634,-0.06602458450143445,2.0253560969526063,-0.898771065796069,29.90656914209533,-41.528649765747126,1.0456903407270224,4,-0.08856773376464844,-1.4367790222167969,-1.7147855758666992,0.3591957092285156,3.2376747131347656,1,0.02381572373411256,1.225802619650505,38.25177383422852,1.0351051385979706,38.30097961425781,1.3529297754570382,38.08447647094727,0.02381572373411256
3202,2009-04-29,36.77563095092773,37.47433853149414,36.25406265258789,37.40545272827149,11620821.0,-0.032617136680441305,2.1794851406420834,-2.285714285714337,53.392839837747154,67.20296590500084,1.1030797554517449,0.057065926433381264,0.5039656313790033,2.8069667734012995,10.456779839358699,1.7615280151367188,0.6284809211410263,-0.31540317535401385,-2.311534323943256,1.6807279732352285,-1.313468749648635,0.6826623989406073,1.9780311584472727,20.86607503948816,-48.28780763438453,0.9980655742946218,4,0.728231430053718,-0.19681930541991477,-0.4748258590698171,1.5991554260253977,3.9068565368652415,2,0.038801262713148654,-3.4285852726593107,38.01559066772461,1.225802619650505,38.25177383422852,1.0351051385979706,38.30097961425781,0.038801262713148654
3203,2009-04-30,37.01181411743164,37.48418045043945,36.83467864990234,37.051177978515625,5983118.0,0.006422273674082435,-2.300022289197409,0.06249999999999859,56.17390565717205,67.7793060899344,0.8584346270507339,-0.057268665106690264,0.13180923485114704,2.5690703638820054,9.515457772556742,0.7085494995117259,0.7563826282444239,-0.15843963623046875,-1.996042021823527,1.6791627493625896,-1.077240829026998,0.7603615565660604,1.6918560028076186,34.222196188421925,-36.31999417901806,0.918801192796529,4,0.4920482635498047,-0.4330024719238281,-0.6495018005371094,1.3629722595214844,3.0703773498535156,3,0.06886463951022548,2.1794851406420834,36.77563095092773,-3.4285852726593107,38.01559066772461,1.225802619650505,38.25177383422852,0.06886463951022548
3204,2009-05-04,37.5432243347168,37.887657165527344,37.1299057006836,37.19879150390625,4514689.0,0.014357853835510248,-2.142863923675176,-8.749975772846206,54.99996885078072,67.86865677045533,0.35683562477251485,-0.4293266051245581,-0.5461617522781665,2.030848762774312,8.190669249095746,0.8758430480957031,0.8748706116966503,0.2578315734863281,-1.344109305979174,1.8597724529518302,-0.5431388662464229,1.0588020132190792,1.1114536361694363,60.64803266185114,-7.173080068660106,0.8009704397327517,5,-0.03936195373535156,-0.9644126892089844,-1.2178153991699219,0.6839485168457031,2.676738739013672,0,0.06422020679085816,-2.300022289197409,37.01181411743164,2.1794851406420834,36.77563095092773,-3.4285852726593107,38.01559066772461,0.06422020679085816
3205,2009-05-05,37.30704116821289,37.96638870239258,37.30704116821289,37.4152946472168,4749222.0,-0.00629096649766181,-11.181549087321164,-0.3142948909636619,54.99996885078072,65.67258773672424,0.6454690292044774,-0.11698488444507404,-0.46198830722588013,2.2553211243723297,7.45374448445093,0.6593475341796875,0.9302982012319347,-0.030508613586427202,-1.558640249124501,1.4976230219516466,-0.7945744313554641,0.7335572041826097,1.2996244963073735,50.23458286471357,-16.39800386471127,0.7640658177690366,5,0.1968212127685547,-0.7282295227050781,-0.9521093368530273,0.6691875457763672,3.1195831298828125,1,0.05513068393815557,-2.142863923675176,37.5432243347168,-2.300022289197409,37.01181411743164,2.1794851406420834,36.77563095092773,0.05513068393815557
3206,2009-05-06,37.24799728393555,37.5432243347168,37.01181411743164,37.39561080932617,4762479.0,-0.0015826472008627634,1.4000068913238233,1.3635915145535273,50.09672122543537,62.38310539924642,0.6097302086632155,0.04758156229573274,-0.5108692898470863,2.352788438917358,6.9218112368432365,0.5314102172851562,0.9643697641429014,-0.15499477386474325,-1.5359924077258995,1.226002859996413,-0.8454935907953214,0.5355040430658349,1.3116163203460687,58.045874584517776,-5.7367211020496285,0.6904988169305772,5,0.25586509704589844,-0.6691856384277344,-0.8930654525756836,0.7282314300537109,3.985584259033203,2,0.07265519970168999,-11.181549087321164,37.30704116821289,-2.142863923675176,37.5432243347168,-2.300022289197409,37.01181411743164,0.07265519970168999
3207,2009-05-07,37.17911148071289,37.99591064453125,37.06101989746094,37.50386047363281,6468673.0,-0.001849382738555061,-2.3333469346118534,2.1999948315071327,45.13458072034271,59.01083790150301,0.5152765741832539,0.19138498790435676,-0.5500788114118933,2.423632587780787,6.505819043845028,0.9348907470703125,0.990967573180825,-0.26521263122558736,-1.5606575812808927,1.030232318829718,-0.9129351062532365,0.38250984380206177,1.334391104534852,29.660983541934005,-30.060241425720815,0.6477224750276515,5,0.18205642700195312,-0.6002998352050781,-1.0406808853149414,0.7725143432617188,3.7001953125,3,0.10958179843162741,1.4000068913238233,37.24799728393555,-11.181549087321164,37.30704116821289,-2.142863923675176,37.5432243347168,0.10958179843162741
3208,2009-05-08,37.434974670410156,37.7794075012207,37.34640884399414,37.39561080932617,5218046.0,0.006881907057676662,-5.28591997784854,-0.12121318908505714,48.41269597105658,56.46333645528145,0.17611280746978508,0.01781655509434188,-0.8809330725039075,2.145622930992701,6.067346115828706,0.6002960205078125,0.824641488996356,-0.061014366149905186,-1.2602185845341936,1.1381898522343832,-0.6606164753420458,0.5385877430422354,1.0333391161843863,42.99990309138482,-15.41176210938098,0.5996021091921437,5,-0.11808967590332031,-0.8561630249023438,-1.2424192428588867,0.5166511535644531,1.7516899108886719,4,0.08675076839172413,-2.3333469346118534,37.17911148071289,1.4000068913238233,37.24799728393555,-11.181549087321164,37.30704116821289,0.08675076839172413
3209,2009-05-11,37.592430114746094,37.94670486450195,37.02165603637695,37.759727478027344,8351695.0,0.004206105272468452,2.418180793031025,-4.250024227153794,51.8962004807911,53.81723636739,-0.10328123786695187,-0.040982145238423584,-1.0991371191082493,1.9737827422353504,5.504150138896371,0.925048828125,0.5920844849629177,0.032474899291990766,-1.0297162352810858,1.0946660338650673,-0.49862066799455107,0.5635704665785326,0.8315986491683134,58.99990309138482,0.1286774248121958,0.5310955672865387,5,-0.29030609130859375,-1.0136184692382812,-1.4786014556884766,0.3591957092285156,1.8205757141113281,0,0.06623039119682828,-5.28591997784854,37.434974670410156,-2.3333469346118534,37.17911148071289,1.4000068913238233,37.24799728393555,0.06623039119682828
3210,2009-05-12,37.67115783691406,38.27145767211914,37.4152946472168,37.4152946472168,9644066.0,0.0020942440253972627,-5.692350125982139,-1.529391645384896,42.89098546552482,50.88865189551458,-0.30511693616205804,-0.06981000460157105,-1.2116674920772468,1.8900956713394663,5.120881553905209,0.8561630249023438,0.40274067296125793,0.07725143432617188,-0.9513990935527588,1.1059019622051025,-0.4370738296132899,0.5915766982656336,0.7094716047738174,52.34367429014439,-1.5962978954345175,0.5143252639394649,5,-0.4083976745605469,-0.48712730407714844,-1.3998746871948242,0.2804679870605469,1.0628242492675781,1,0.06765932833417776,2.418180793031025,37.592430114746094,-5.28591997784854,37.434974670410156,-2.3333469346118534,37.17911148071289,0.06765932833417776
3211,2009-05-13,36.47056198120117,36.93308639526367,36.214698791503906,36.83467864990234,8648672.0,-0.03187042620007885,1.5614063721989868,-1.4230912587777218,29.239766965641792,48.20497713194732,0.7300402983702057,1.168203369968424,-0.04365957875145199,3.0821573006839884,5.0804070397641246,1.4564590454101562,0.20493521626541167,-1.1090749740600572,-2.193096728948106,-0.025053219172008312,-1.651085851504078,-0.5670640966160363,1.8675361247047064,12.440115956651649,-35.571413140985655,0.5420108774440231,5,0.7725162506103516,0.7233104705810547,-0.2755460739135742,1.4810638427734375,2.873558044433601,2,0.10847275451729232,-5.692350125982139,37.67115783691406,2.418180793031025,37.592430114746094,-5.28591997784854,37.434974670410156,0.10847275451729232
3212,2009-05-14,36.69690322875977,36.82483673095703,36.18517684936523,36.509925842285156,5449257.0,0.0062061354490581255,1.8888697464876407,-0.5135095494023406,35.52361788566121,45.91050071289056,0.5491009389734387,0.9478294942652283,-0.2568498057435846,2.8516539920391253,5.438390624594855,0.639659881591804,-0.016986364512391106,-0.8556711196899371,-2.0008855556657963,0.289543316285922,-1.4282783376778667,-0.28306390170200757,1.574554443359368,24.528163889224704,-21.117232087556292,0.5726072179879308,5,0.5314140319824148,0.5609340667724538,-0.7602119445800852,1.2547225952148366,2.6570587158203054,3,0.12362564453813452,1.5614063721989868,36.47056198120117,-5.692350125982139,37.67115783691406,2.418180793031025,37.592430114746094,0.12362564453813452
3213,2009-05-15,36.40167617797852,36.9527702331543,36.27374267578125,36.9527702331543,6653084.0,-0.008045012652453942,1.4642891753076848,-2.9473834540445303,30.505030255142586,43.18884086893076,0.8366622100510455,1.2072976518432057,0.05756919337662225,3.131374980933124,6.015782826304939,0.6790275573730469,-0.20392418410693836,-1.088900184631342,-2.3429010350081114,0.16510066574542748,-1.7159006098197267,-0.46189975944295725,1.7446046447753858,10.377286041843302,-30.54017444266204,0.6270004251883853,5,0.8266410827636648,0.8561611175537038,-0.46498489379883523,1.5499496459960866,1.9288253784179545,4,0.12300616579692414,1.8888697464876407,36.69690322875977,1.5614063721989868,36.47056198120117,-5.692350125982139,37.67115783691406,0.12300616579692414
3214,2009-05-18,36.903564453125,36.972450256347656,35.72264862060547,36.32294845581055,5287434.0,0.013787504528434358,2.479463256885849,-1.053569698060457,37.33825532497253,41.226428254952076,0.262053871070151,0.6863444165945083,-0.45887329791835185,2.616270236981819,6.563808405838649,1.2498016357421875,-0.21271595176263247,-0.5525686264038114,-1.8323665652747394,0.7272293124671165,-1.1924675958392754,0.08733034303165255,1.125050131225585,46.3320636678615,7.874110946275984,0.6398989694354636,5,0.09348869323730469,0.3345909118652344,-1.1366300582885742,1.0480613708496094,0.9447288513183594,0,0.06186665602651553,1.4642891753076848,36.40167617797852,1.8888697464876407,36.69690322875977,1.5614063721989868,36.47056198120117,0.06186665602651553
3215,2009-05-19,37.867977142333984,37.91718292236328,36.93308639526367,37.27751922607422,7349621.0,0.026133320818751304,1.8571349462573996,1.0169508229033213,48.780492416841156,41.08018060955271,-0.6866286743823764,-0.25469897916708106,-1.3644351166062307,1.6434864477916875,6.97837579239629,1.0136184692382812,-0.234172952224732,0.3887178421020536,-0.9038759372905218,1.681311621494629,-0.2575790475942341,1.0350147317983414,-2.1453285217285156,97.75780310246766,55.813225821237715,0.6462968896962892,5,-0.8709239959716797,-0.62982177734375,-2.2019128799438477,0.083648681640625,0.39363861083984375,1,0.04080040189937151,2.479463256885849,36.903564453125,1.4642891753076848,36.40167617797852,1.8888697464876407,36.69690322875977,0.04080040189937151
3216,2009-05-20,40.27901077270508,40.34789657592773,37.66131591796875,37.789249420166016,11236132.0,0.06366945932466272,1.0449453536045772,4.216661821235908,74.25071242524555,44.31530635454192,-2.9306916865787684,-2.6423181335810284,-3.652807550261649,-0.7591548763264413,7.3389145999233945,2.6865806579589773,-0.2244098179308267,2.6988817214965835,0.9242460270567463,4.473517415936421,1.8115638742766649,3.586199568716502,-4.556362152099609,98.51065707421411,51.67324625248469,0.8873178472199185,5,-2.2437381744384766,-2.2437381744384766,-4.70151424407959,-2.3273849487304688,-2.233898162841797,2,-0.03835815867579395,1.8571349462573996,37.867977142333984,2.479463256885849,36.903564453125,1.4642891753076848,36.40167617797852,-0.03835815867579395
3217,2009-05-21,39.157142639160156,40.06250762939453,38.989845275878906,39.85585021972656,3721706.0,-0.027852425171900008,-1.0761830223646418,-0.28063235050775576,63.22817469371397,45.96147065705941,-1.6748623889340806,-1.5536001635996541,-2.4432138724847263,0.37566637582372664,7.424645582459746,1.2891654968261719,-0.21870203444018443,1.5474906921386733,-0.31378074730366023,3.408762131581007,0.6168549724175065,2.47812641185984,-3.249484100341796,74.25534915598688,24.755510140571054,0.9306357197211673,5,-1.1218700408935547,-1.1218700408935547,-3.579646110534668,-1.2055168151855469,-1.2202796936035156,3,0.004775051851909851,1.0449453536045772,40.27901077270508,1.8571349462573996,37.867977142333984,2.479463256885849,36.903564453125,0.004775051851909851
3218,2009-05-22,38.67493438720703,39.442527770996094,38.37970733642578,39.34412002563477,3074695.0,-0.012314694573012042,1.4545474567983896,0.9577477861128502,57.02076522698906,46.5308667399703,-1.1155844799920374,-1.0802744181175967,-1.9395732710022742,0.8673696164416214,7.323742327124042,1.0628204345703125,-0.18129816536250587,1.03575954437256,-0.8752892354670294,2.9468083242121494,0.0802351544527653,1.9912839342923547,-2.589666326904293,63.82978372444609,15.089908264079483,0.9555243899197945,5,-0.6396617889404297,-0.6396617889404297,-3.0211706161499023,-0.7233085632324219,-0.75775146484375,4,0.017557303409353908,-1.0761830223646418,39.157142639160156,1.0449453536045772,40.27901077270508,1.8571349462573996,37.867977142333984,0.017557303409353908
3219,2009-05-25,38.73398208618164,38.95048141479492,37.99591064453125,38.62572860717773,2199639.0,0.0015267692087963525,2.5272683703818557,-0.16176898126244313,59.05120849254928,48.326447076306344,-1.1126847081251228,-1.1649468146049742,-1.9719362822577295,0.8006578591429232,7.161189367921583,0.9545707702636719,-0.10080789441170168,1.0731571197509737,-0.8788325869988682,3.0251468265008157,0.09716226637605274,2.0491519731258947,-2.478208885253906,52.73779787571562,4.014032493853911,0.975994853374922,5,-0.6987094879150391,-0.6987094879150391,-2.65213680267334,-0.7823562622070312,-1.1218681335449219,0,-0.010416706675999254,1.4545474567983896,38.67493438720703,-1.0761830223646418,39.157142639160156,1.0449453536045772,40.27901077270508,-0.010416706675999254
3220,2009-05-26,39.36380386352539,39.48189163208008,38.18288803100586,38.35018539428711,3966532.0,0.01626018662223827,1.0787483288872068,9.363380083162399,62.51456451754105,52.023646804295154,-1.6507485877799013,-1.7994449819482412,-2.5745013786283266,0.14821503539177172,7.297192953124918,1.2990036010742188,-0.03470613309439585,1.6473773956298814,-0.43451643566728393,3.7292712269270467,0.6064304799812987,2.688324311278464,-2.944345727597657,63.37006635229921,15.171750624932976,1.0409469156485842,5,-1.328531265258789,-1.328531265258789,-3.195850372314453,-1.4121780395507812,-1.2596435546875,1,-0.03850010441918461,2.5272683703818557,38.73398208618164,1.4545474567983896,38.67493438720703,-1.0761830223646418,39.157142639160156,-0.03850010441918461
3221,2009-05-27,38.92095947265625,40.00346374511719,38.74382019042969,39.58030319213867,3681988.0,-0.011250040580541576,-1.4854298778766724,-0.6504851080485032,59.86621625534294,54.728379956482016,-0.9205694183961342,-1.3547538123248728,-2.0883629187895565,0.5455206920185631,7.565976350689232,1.2596435546875,-0.005668916202367313,1.1592645645141602,-0.9883537025665419,3.306882831594862,0.08545543097380914,2.233073698054511,-2.344363799128516,44.761936405621825,-5.542410641202096,1.0738091335403528,5,-0.8856868743896484,-0.8856868743896484,-2.7210235595703125,-0.9693336486816406,-2.135486602783203,2,-0.016940582360145617,1.0787483288872068,39.36380386352539,2.5272683703818557,38.73398208618164,1.4545474567983896,38.67493438720703,-0.016940582360145617
3222,2009-05-28,38.20257186889648,38.9800033569336,38.07463836669922,38.527320861816406,4303528.0,-0.018457602625764458,-2.1186360500640826,0.49253368664048797,54.13137128733805,57.353528960059286,0.037836927366385,-0.5522987776854578,-1.3233497044701608,1.213572767968138,7.5810698832187855,0.9053649902343821,0.05299068096872617,0.36952991485595277,-1.7345261879510403,2.473586017662946,-0.6824981365475438,1.4215579662594493,-1.4751241592727453,10.294184711971493,-39.243178875304096,1.052028051403496,5,-0.1672992706298757,-0.1672992706298757,-1.9952545166015554,-0.2509460449218679,-1.3974151611328054,3,-0.004121692632987228,-1.4854298778766724,38.92095947265625,1.0787483288872068,39.36380386352539,2.5272683703818557,38.73398208618164,-0.004121692632987228
3223,2009-05-29,39.56061935424805,40.17076110839844,38.73398208618164,38.773345947265625,6659533.0,0.03554858793308768,-2.3181920296717866,-2.4242520350987946,59.38086020809385,59.802707280406096,-0.9219433897953806,-1.801994769253156,-2.4984257422029543,-0.21020845939270316,7.880824256104861,1.9681892395019602,0.3425738718224949,1.6001371383666978,-0.6010006298738872,3.801274906607283,0.4995682542464053,2.7007060224869903,-2.6883536899721534,71.94557675172419,22.63005593007791,1.1005688841202919,5,-0.9201278686523438,-1.5253467559814453,-3.20076847076416,-1.6089935302734375,-3.090057373046875,4,-0.04104476712438143,-2.1186360500640826,38.20257186889648,-1.4854298778766724,38.92095947265625,1.0787483288872068,39.36380386352539,-0.04104476712438143
3224,2009-06-01,39.95425796508789,40.544715881347656,39.69839477539063,40.34789657592773,3230241.0,0.009950264107722484,1.149995154569223,-0.5000024227271095,60.56466215555462,61.11205947359648,-0.9357352100428855,-2.114136261810444,-2.7296162405823665,-0.6594739979729809,8.63096835308311,0.9840965270996094,0.606520191520076,1.8732240676879854,-0.4898323361011876,4.2362804714771585,0.6916958657933989,3.054752269582572,-2.942967064345922,76.09557138356426,26.04101231503553,1.1815282018945854,6,-0.8512420654296875,-1.8205757141113281,-3.4541730880737305,-2.0026321411132812,-3.9954261779785227,0,-0.05098518021545062,-2.3181920296717866,39.56061935424805,-2.1186360500640826,38.20257186889648,-1.4854298778766724,38.92095947265625,-0.05098518021545062
3225,2009-06-02,39.36380386352539,40.1412353515625,39.14730072021485,40.05266952514648,4057559.0,-0.01477825222228979,1.2954681608344623,1.7499951545692547,64.18920638056494,59.99411435752086,-0.12380347370451972,-1.435281752649182,-1.990377899016849,-0.13320186925684396,9.319684431295771,0.9939346313476491,0.9379329345561445,1.1799318313598661,-1.2200282274082355,3.5798918901279677,-0.02004819802418467,2.379911860743917,-2.140507463947081,52.19129720346679,-2.5129553934470863,1.1999800293840492,6,-0.0934906005859375,-1.2301216125488281,-2.7284069061279297,-1.589315414428711,-3.7198829650878906,1,-0.044500016232216666,1.149995154569223,39.95425796508789,-2.3181920296717866,39.56061935424805,-2.1186360500640826,38.20257186889648,-0.044500016232216666
3226,2009-06-03,39.95425796508789,40.17076110839844,39.24570846557617,39.76728057861328,3767233.0,0.014999924895714,1.9841193662513459,-0.27142793855423303,65.42405419523952,60.238100968801476,-0.8550900926938141,-1.9105489989871458,-2.543309203202753,-0.7863131271830355,9.801610997892746,0.9250526428222656,1.2413358777212835,1.635072898864749,-0.8464928976218289,4.116638695351327,0.39429000062146,2.875855797108038,-2.531676396603423,76.09557138356426,16.8482725162216,1.2407828982432887,6,-0.6839447021484375,-1.8205757141113281,-3.198307991027832,-2.228975296020508,-4.103675842285163,2,-0.04630539397995126,1.2954681608344623,39.36380386352539,1.149995154569223,39.95425796508789,-2.3181920296717866,39.56061935424805,-0.04630539397995126
3227,2009-06-04,41.253265380859375,41.74531173706055,40.39710235595703,40.544715881347656,6971328.0,0.03251236493758847,-1.6862739136713614,3.78949301234316,70.97873087268046,61.78898604054497,-2.0400240852450864,-3.0447890848100485,-3.800346684565838,-2.1393317039039346,11.056427301639395,1.7910537719726562,1.455172560384149,2.730372619628909,-0.0122893536387636,5.473034592896582,1.3590416329950727,4.101703606262745,-3.6433557536031174,83.66016300946792,17.47802675988042,1.3713309866338361,6,-1.3826541900634766,-2.519285202026367,-4.000348091125488,-3.5673465728759766,-6.160434722900391,3,-0.10830154824687621,1.9841193662513459,39.95425796508789,1.2954681608344623,39.36380386352539,1.149995154569223,39.95425796508789,-0.10830154824687621
3228,2009-06-05,40.68248748779297,41.77483367919922,40.25932693481445,41.77483367919922,4139785.0,-0.01383594456819015,1.7747737050902386,-1.5416653207136781,66.2436459993572,62.58814576352362,-1.2902062467342503,-2.3381176651928115,-3.211449303644976,-1.6245467634910682,12.334387048891097,1.5155067443847656,1.2543849091187198,1.9972190856933594,-0.8565279048566978,4.850966076243417,0.5703455904183272,3.4240925809683915,-2.741745691752371,58.42692714201083,-9.842027383794722,1.4268734952750297,6,-0.75775146484375,-1.933746337890625,-3.64115047454834,-2.9965686798095703,-4.074150085449219,4,-0.09530712155181553,-1.6862739136713614,41.253265380859375,1.9841193662513459,39.95425796508789,1.2954681608344623,39.36380386352539,-0.09530712155181553
3229,2009-06-08,40.082191467285156,40.55455780029297,39.56061935424805,40.26916885375977,2884141.0,-0.014755637070814176,1.6233758388248145,0.17117044756105027,59.825330615486635,62.289341996628686,-0.5347942516831594,-1.6250482321829338,-2.5958286757571614,-1.0777032582162605,13.1589051740795,1.1218681335449219,1.2019284313862926,1.272434997558591,-1.597758262281907,4.142628257399089,-0.16266163236166165,2.7075316274788435,-1.758040482928699,35.58055261965859,-27.762024999388622,1.4350966299202492,6,-0.1574554443359375,-1.3334503173828125,-3.0408544540405273,-2.4011917114257812,-3.8084487915039062,0,-0.09010558938704172,1.7747737050902386,40.68248748779297,-1.6862739136713614,41.253265380859375,1.9841193662513459,39.95425796508789,-0.09010558938704172
3230,2009-06-09,40.21996307373047,40.74153518676758,40.00346374511719,40.1412353515625,2440526.0,0.0034372273920642016,-3.166706148379455,-0.421054779149224,49.67176119975215,61.156624768229705,-0.6016141438461418,-1.6464958335541908,-2.701447970944727,-1.2557840988745284,14.388263070460555,0.7380714416503906,1.2567073436462195,1.282766342163086,-1.6008717043086875,4.166404388634859,-0.1590526810728008,2.7245853653989727,-1.5507438198897319,38.521406647108954,-19.53107247194523,1.4418190232358883,6,-0.29522705078125,-1.471221923828125,-3.17862606048584,-2.8637142181396484,-3.8773345947265625,1,-0.1059456787369416,1.6233758388248145,40.082191467285156,1.7747737050902386,40.68248748779297,-1.6862739136713614,41.253265380859375,-0.1059456787369416
3231,2009-06-10,40.4266242980957,41.13517379760742,40.27901077270508,40.46598815917969,2684460.0,0.005138274840938761,-4.117670531632292,-0.5,57.85626904239953,61.570502296569884,-0.6394848444942269,-1.6248915900239496,-2.8554437078992407,-1.5087187273047604,14.727653093075332,0.9152107238769531,1.3032780075489114,1.2916244506835923,-1.4170200287560704,4.000268930123255,-0.06269778903624257,2.6459466904034272,-1.4468436017191166,39.11116164722462,-16.193982061806707,1.3543222397198316,6,-0.17221641540527344,-1.6778831481933594,-3.385287284851074,-3.0949783325195312,-3.670673370361328,2,-0.11830578196170316,-3.166706148379455,40.21996307373047,1.6233758388248145,40.082191467285156,1.7747737050902386,40.68248748779297,-0.11830578196170316
3232,2009-06-11,41.23358154296875,41.29262924194336,40.02314376831055,40.13139724731445,2526985.0,0.019961034562835378,1.0806467243325029,-27.999903091384823,65.22249083337945,62.21957236604605,-1.0854222774916522,-2.186656772534789,-3.5586645368592116,-2.352384273117025,14.976852794480136,1.2694854736328125,1.2869976961059635,1.8717477798461886,-0.7351355521163754,4.4786311118087525,0.5683061138649066,3.1751894458274705,-1.9742955483098967,75.5555670410359,20.44766500471094,1.3034416659812824,6,-0.7725143432617188,-2.4848403930664062,-4.192244529724121,-3.901935577392578,-3.9757423400878906,3,-0.13054891713824324,-4.117670531632292,40.4266242980957,-3.166706148379455,40.21996307373047,1.6233758388248145,40.082191467285156,-0.13054891713824324
3233,2009-06-12,40.87930679321289,41.331993103027344,40.35773849487305,41.331993103027344,2330496.0,-0.008591898556924438,3.3043254767462438,-0.41071743772734665,62.3303108887811,62.41575555862678,-0.58604968859445,-1.5596958717094935,-3.0946999172669933,-2.028765478636501,15.385707580064068,0.9742546081542969,1.3264133533585394,1.2935914993286133,-0.9921987487980033,3.57938174745523,0.150696375265305,2.4364866233919216,-1.3684660301000022,74.44433676820536,18.250248843768574,1.1428951240633098,6,-0.4182395935058594,-2.130565643310547,-3.9093170166015625,-3.980663299560547,-3.3656044006347585,4,-0.14155025095030782,1.0806467243325029,41.23358154296875,-4.117670531632292,40.4266242980957,-3.166706148379455,40.21996307373047,-0.14155025095030782
3234,2009-06-15,39.18666458129883,40.61360168457031,38.95048141479492,40.40694046020508,4861512.0,-0.041405844293697425,1.0361434529397204,2.695632389250773,49.09273003931842,60.738369298488266,1.1021631169330917,0.3296624047337886,-1.3037471561731024,-0.3796042801692039,14.919961274349841,1.9288253784179688,1.4523477996694822,-0.5132057189941435,-2.433877589181442,1.4074661511931552,-1.4735416540877893,0.4471302160995023,2.5881690979003906,9.91736331469376,-43.49486452985756,0.9603359350936491,6,1.1759929656982422,-0.4379234313964844,-2.238816261291504,-2.4405555725097656,-1.1415519714355469,0,-0.06579603562854752,3.3043254767462438,40.87930679321289,1.0806467243325029,41.23358154296875,-4.117670531632292,40.4266242980957,-0.06579603562854752
3235,2009-06-16,39.41300582885742,39.68855285644531,39.22602844238281,39.609825134277344,2508851.0,0.005775976342385913,1.611105727299157,0.16129082678937628,52.57731629175923,59.31095397587935,0.9873673606327102,0.23716526449936026,-1.4601149111874534,-0.644623547479199,15.406856750685385,0.5018882751464844,1.41618780948113,-0.3641159057617216,-2.0888438054056024,1.3606119938821593,-1.226479855583662,0.49824804406021883,2.30534080505371,19.42146311302757,-33.63564456726669,0.8623639498219416,6,0.9496517181396484,-0.6642646789550781,-2.4725379943847656,-2.9965686798095703,-0.5510940551757812,1,-0.07965043738880895,1.0361434529397204,39.18666458129883,3.3043254767462438,40.87930679321289,1.0806467243325029,41.23358154296875,-0.07965043738880895
3236,2009-06-17,38.73398208618164,39.64918899536133,38.4682731628418,38.97016525268555,4577966.0,-0.0172284180918425,-2.0769001401437217,1.2,52.79502831424319,57.29054258049743,1.6484429963844178,0.8374404959674422,-0.7070960569375231,-0.02228946373780616,14.900731227363895,1.1809158325195312,1.3122895638849528,-0.965888214111331,-2.733827966274859,0.8020515380521971,-1.849858090193095,-0.08191833802956694,2.929007243347165,9.278453511156815,-47.15597589415198,0.8839698760817642,6,1.3875713348388672,0.014759063720703125,-1.5105867385864258,-2.6865806579589844,0.1279296875,2,-0.0617378714601835,1.611105727299157,39.41300582885742,1.0361434529397204,39.18666458129883,3.3043254767462438,40.87930679321289,-0.0617378714601835
3237,2009-06-18,39.34412002563477,39.54093933105469,38.65525436401367,39.06857299804688,3300513.0,0.015752006548038322,1.647053123022693,-1.1666666666666667,48.764052871724964,55.34836556631607,0.8258614204601713,0.255108190460156,-1.2479479432583034,-0.686773193010751,14.367254051854683,0.8856849670410156,1.226876868543485,-0.36509914398192933,-2.122903337088424,1.3927050491245652,-1.2440012405351766,0.5138029525713179,2.19108065722655,30.58423592693313,-22.90134333221003,0.8789020965532479,6,0.5560131072997976,-0.595378875732429,-2.1256446838378977,-3.4492530822753977,-0.4822082519531321,3,-0.06578286911015085,-2.0769001401437217,38.73398208618164,1.611105727299157,39.41300582885742,1.0361434529397204,39.18666458129883,-0.06578286911015085
3238,2009-06-19,39.35396194458008,39.79680252075195,38.97016525268555,39.2161865234375,11697977.0,0.0002501496777382872,-1.6250037855157085,0.5000069220439411,46.41598970921424,53.85843879895247,0.6791721945166387,0.3148902150602879,-1.1885472088441418,-0.7330709232034707,14.27552924097188,0.8266372680664062,1.0720542981317678,-0.3892086029052706,-2.088144354908863,1.3097271490983218,-1.2386764789070668,0.4602592730965256,2.058561637480466,41.28452928154201,-8.955169389354303,0.8494678760017949,6,0.5461711883544922,-0.6052207946777344,-2.110884666442871,-3.8920974731445312,-0.4920501708984375,4,-0.053263321864544855,1.647053123022693,39.34412002563477,-2.0769001401437217,38.73398208618164,1.611105727299157,39.41300582885742,-0.053263321864544855
3239,2009-06-22,38.33050155639648,39.590145111083984,38.33050155639648,39.38348388671875,4048920.0,-0.026006540068948647,-1.3925255313676075,-7.642744413987924,44.13406200083847,53.24313888796206,1.5958448088284953,1.3771818104770759,-0.10345393181466278,0.22985622604647205,14.691727457150938,1.259643554687507,0.6796583363873197,-1.3924949645996136,-3.1504453426718655,0.3654554134726382,-2.2714701536357396,-0.5135197755634877,2.964252008895315,0.0,-47.927682153912244,0.8789751890361264,6,1.5007457733154368,0.4182395935058665,-1.0874242782592702,-2.8686370849609304,0.5314102172851634,0,-0.021309378449341998,-1.6250037855157085,39.35396194458008,1.647053123022693,39.34412002563477,-2.0769001401437217,38.73398208618164,-0.021309378449341998
3240,2009-06-23,37.84829330444336,38.7044563293457,37.58258819580078,37.94670486450195,3938275.0,-0.012580275038760802,-2.5624939432115514,0.09345983994667241,37.89592264139029,51.025322621183264,1.906769721631619,1.8340637546030365,0.41416420680236854,0.6529838187276198,14.940850326672086,1.1218681335449219,0.35944361408124337,-1.7989276885986314,-3.742879412502063,0.14502403530480024,-2.7709035505503508,-0.826951826646912,3.268605140314712,11.999972434847177,-31.027710403669847,0.9719758619517159,6,1.6089973449707031,1.505666732788086,-0.7306890487670898,-2.3864288330078125,1.0136184692382812,1,0.005200216132250635,-1.3925255313676075,38.33050155639648,-1.6250037855157085,39.35396194458008,1.647053123022693,39.34412002563477,0.005200216132250635
3241,2009-06-24,38.26161575317383,38.35018539428711,37.06101989746094,37.67115783691406,3857119.0,0.010920504272300846,2.358963527663614,-5.999883711915652,30.856424219079145,47.20687077514988,1.2896667054943478,1.4427845351062132,0.049398617143985746,0.19919742663969942,14.970280920465362,1.2891654968261719,0.17287507605965402,-1.3526380538940401,-3.3694470929902067,0.6641709852021265,-2.36104257344212,-0.3442335343459604,2.572537871667663,43.88491415551983,5.749238276893088,1.0084045195480826,6,0.9348907470703125,1.15631103515625,-1.1440114974975586,-2.7997512817382812,0.6002960205078125,2,0.015689249099680724,-2.5624939432115514,37.84829330444336,-1.3925255313676075,38.33050155639648,-1.6250037855157085,39.35396194458008,0.015689249099680724
3242,2009-06-25,38.04511260986328,38.18288803100586,37.06101989746094,38.18288803100586,3485523.0,-0.005658494526399771,15.285461140183294,-0.23333656362050587,32.32190270464875,43.872603199135185,1.1245838088659639,1.7358861713688114,0.29739870273058955,0.3644532388352957,15.596209764218056,1.2005958557128906,0.09940503381018573,-1.5612682342529283,-3.6023635210844347,0.47982705257857816,-2.5818158776686815,-0.540720590837175,2.4117276422401517,35.97115882030595,0.38557571560892967,1.0205476434157545,6,0.7921981811523438,1.3728141784667969,-0.009840011596679688,-1.7861309051513743,0.8167991638183594,3,0.02146922713028321,2.358963527663614,38.26161575317383,-2.5624939432115514,37.84829330444336,-1.3925255313676075,38.33050155639648,0.02146922713028321
3243,2009-06-26,37.93686294555664,38.55684280395508,37.79909133911133,38.19272994995117,3065396.0,-0.0028452975134203307,-1.8518513201154294,1.8571309909460918,34.60451660342049,42.26280170625763,0.8622264740399643,1.8089991449740879,0.42352946399100233,0.40930661201388574,15.33487335946748,0.75775146484375,-0.08865269910546658,-1.5883300781249972,-3.761961481200224,0.5853013249502297,-2.675145779662614,-0.5015143765873802,2.1803952710825456,34.6302762464272,-0.9164541540723832,1.086815701537615,6,0.4920482635498047,1.4810638427734375,0.09840965270996094,-1.6778812408447337,0.925048828125,4,0.02438390410542235,15.285461140183294,38.04511260986328,2.358963527663614,38.26161575317383,-2.5624939432115514,37.84829330444336,0.02438390410542235
3244,2009-06-29,37.91718292236328,38.054954528808594,37.64163589477539,37.90734100341797,2723449.0,-0.0005187572631295545,1.896567395604983,-0.03846497897844172,33.18967821848349,40.108619698115895,0.7631461008763907,1.7583955476701192,0.4628168620873083,0.37111758027785413,14.875661572937545,0.4133186340332031,-0.4420272549440085,-1.5061563491821275,-3.7835655437935856,0.7712528454293306,-2.64486094648786,-0.3674517518763949,1.8944514623580773,52.09590150806491,16.226274863543132,1.1387045973057304,6,0.5117282867431641,1.5007438659667969,0.11808967590332031,-1.6582012176513743,0.9447288513183594,0,0.024915586510019017,-1.8518513201154294,37.93686294555664,15.285461140183294,38.04511260986328,2.358963527663614,38.26161575317383,0.024915586510019017
3245,2009-06-30,37.61211395263672,38.389549255371094,37.3660888671875,38.1140022277832,3490966.0,-0.008045665479716746,-1.059403964613997,-50.994961240310076,29.745055869403245,37.54751164868923,0.8782514207304573,2.0295602258792727,0.7903803024630776,0.6123420114616351,14.761870795800341,1.0234603881835938,-0.781647137870408,-1.7236408233642564,-4.141116098475678,0.6938344517471648,-2.9323784609199706,-0.5149031858085422,1.9244589833585977,36.84219921911859,1.3254909674460862,1.208737637555711,6,0.8167972564697266,1.8058128356933594,0.4231586456298828,-1.3531322479248118,1.2497978210449219,1,0.03322859817501178,1.896567395604983,37.91718292236328,-1.8518513201154294,37.93686294555664,15.285461140183294,38.04511260986328,0.03322859817501178
3246,2009-07-01,38.10416030883789,38.2419319152832,37.47433853149414,37.74988555908203,3195973.0,0.013082124467153955,1.4375087066861292,-0.705883694239437,26.4095047646325,35.0636729701234,0.3212526823304245,1.4670172359983127,0.29940890977078993,0.03839411655152958,14.62245921849685,0.7675933837890625,-0.8583293690013107,-1.139089584350586,-3.5981447097866948,1.3199655410855229,-2.3686171470686403,0.09043797836746847,1.1848573233039872,69.73689243881353,37.6620147199153,1.2295275627180562,7,0.3247509002685547,1.3137664794921875,-0.06888771057128906,-1.8451786041259837,0.75775146484375,2,0.2197830625310786,-1.059403964613997,37.61211395263672,1.896567395604983,37.91718292236328,-1.8518513201154294,37.93686294555664,0.2197830625310786
3247,2009-07-02,36.78547286987305,37.98606872558594,36.78547286987305,37.927024841308594,3198919.0,-0.034607439929833284,-1.1034449341856836,-3.2222222222222223,23.057004444747946,32.46823016296048,1.3844134809304833,2.565353974496581,1.5940354230342564,1.269980223588405,13.72881365109534,1.3186874389648438,-1.0380878372564482,-2.2343873977661133,-4.735985609511403,0.267210813979176,-3.485186503638758,-0.9835882918934686,2.280744988800734,0.0,-25.611839406035514,1.2507991058726455,7,1.4023361206054688,2.494680404663086,1.2497997283935547,-0.5264911651611399,2.0764389038085938,3,0.25682180122535425,1.4375087066861292,38.10416030883789,-1.059403964613997,37.61211395263672,1.896567395604983,37.91718292236328,0.25682180122535425
3248,2009-07-03,36.80515670776367,37.00197219848633,36.38199234008789,36.80515670776367,1886855.0,0.0005350981339904415,2.1500562080862116,-0.0,29.90036110567364,30.8867078412755,1.0785847350392288,2.3613648318356795,1.5655686947725727,1.1718531737653208,13.022134542844688,0.6199798583984375,-1.183944796246287,-2.0208370208740263,-4.580210609853033,0.5385365681049805,-3.300523815363526,-0.7411502263845264,1.9873717522540204,21.078573885218397,-6.249238221271,1.2796867944895027,7,0.738067626953125,2.273256301879883,1.2301158905029297,-0.5461750030517649,2.0567550659179688,4,0.28823524595286765,-1.1034449341856836,36.78547286987305,1.4375087066861292,38.10416030883789,-1.059403964613997,37.61211395263672,0.28823524595286765
3249,2009-07-06,36.47056198120117,36.77563095092773,36.1556510925293,36.22454071044922,2771944.0,-0.009090974105047667,-2.230740177515344,100.0,25.611773469601985,29.521802377743466,1.2534111051472223,2.5418332645654544,1.8803318155830198,1.4142634449338658,12.969844401334974,0.649505615234375,-1.3530754578963808,-2.1748502731323214,-4.867225476860433,0.5175249305957905,-3.5210378749963738,-0.828662671268269,1.9844914220263448,14.096922317679383,-13.643122255579325,1.3461876018640548,7,0.8856849670410156,2.494680404663086,1.8673200607299805,-0.21158027648926492,2.3913497924804688,0,0.2776578810044079,2.1500562080862116,36.80515670776367,-1.1034449341856836,36.78547286987305,1.4375087066861292,38.10416030883789,0.2776578810044079
3250,2009-07-07,35.95883178710937,36.9527702331543,35.78169631958008,36.60833740234375,2656983.0,-0.01403132187421674,-1.3333358668967141,-2.640038453785711,26.342298139029367,29.02023281329349,1.641563204045184,2.8648441541778666,2.3674614616622094,1.8423110478199973,12.894127539322541,1.1710739135742188,-1.5321433310480472,-2.4735239028930707,-5.311716154114869,0.36466834832872763,-3.89262002850397,-1.0544277772821715,2.128317246406432,7.199939218774907,-21.930414422275536,1.4190961256109003,7,1.2104377746582102,2.8194332122802805,2.659517288208015,0.3985595703125071,2.9030799865722727,1,0.33524905393283055,-2.230740177515344,36.47056198120117,2.1500562080862116,36.80515670776367,-1.1034449341856836,36.78547286987305,0.33524905393283055
3251,2009-07-08,35.6439208984375,36.214698791503906,35.52582931518555,36.11628723144531,3415551.0,-0.008757539470032438,1.0588174936154688,0.727270591551935,16.784497914239566,27.293854503248024,1.7278016293376268,2.954556997247714,2.661219354559691,2.0699157682462044,12.634322253454865,0.6888694763183594,-1.6331840486961227,-2.54929962158203,-5.484293252916736,0.385694009752676,-4.016796437249383,-1.081802805914677,2.028246646569869,4.800003721293708,-23.14897891146405,1.4674968156673542,7,1.3974151611328125,3.006410598754883,3.058076858520508,0.9742546081542969,3.2179908752441406,2,0.3473219789722426,-1.3333358668967141,35.95883178710937,-2.230740177515344,36.47056198120117,2.1500562080862116,36.80515670776367,0.3473219789722426
3252,2009-07-09,35.85058212280273,36.08676528930664,35.496307373046875,35.82106018066406,3294951.0,0.005797937464682379,1.3529456474647898,-0.062497981070502126,19.624616499992626,25.62942115842271,1.315442342526019,2.44952596208163,2.4753441504693328,1.772335431980828,12.611630976533517,0.5904579162597656,-1.6369348211395902,-2.073488426208506,-4.815470673003269,0.6684938205862565,-3.4444795496058873,-0.7024973028111248,1.3923177762402759,23.529456474647425,-2.619785448330731,1.3709911233973802,7,1.092346191406257,2.7849884033203196,2.8514156341552805,0.9398117065429759,3.0113296508789134,3,0.3046939167473135,1.0588174936154688,35.6439208984375,-1.3333358668967141,35.95883178710937,-2.230740177515344,36.47056198120117,0.3046939167473135
3253,2009-07-10,35.092830657958984,35.870262145996094,35.02394485473633,35.870262145996094,3594398.0,-0.021136378267112566,1.17721382342406,-26.334022483531342,20.57250637967377,24.22751317633274,1.8185859502887212,2.9002385658202385,3.2378910057856274,2.4550512941813025,12.679938551652803,0.8463172912597656,-1.6446293870449367,-2.5419160842895536,-5.1904926357185985,0.10666046713949129,-3.866204360004076,-1.2176278085750312,1.8007507358847903,3.5713861914838914,-24.816253231070036,1.3242882757145222,7,1.6139163970947266,3.306558609008789,4.209465026855469,2.9818058013916016,6.327728271484375,4,0.3642736598953731,1.3529456474647898,35.85058212280273,1.0588174936154688,35.6439208984375,-1.3333358668967141,35.95883178710937,0.3642736598953731
3254,2009-07-13,36.60833740234375,36.60833740234375,34.79759979248047,34.94521331787109,3575211.0,0.043185651199130426,1.1775135442614078,-2.1392548540473793,40.51208643786488,25.423849906161806,0.1093993876997672,1.245524707085643,1.727757282559054,0.865645953814763,13.678779350119452,1.8107376098632812,-1.6313454570906885,-0.8974929809570327,-3.4781386736593163,1.683152711745251,-2.187815827308178,0.3928298653941127,-1.5843925476074219,84.01830201870912,51.34531823419611,1.2903228463511434,7,-0.08857154846191406,1.4564590454101562,2.7284011840820312,1.4810600280761719,4.812221527099609,0,0.28118273698671703,1.17721382342406,35.092830657958984,1.3529456474647898,35.85058212280273,1.0588174936154688,35.6439208984375,0.28118273698671703
3255,2009-07-14,36.27374267578125,36.70674514770508,35.94899368286133,36.677223205566406,3736995.0,-0.00913985038121612,2.2765901293217206,-0.24260398460472674,34.60366421144997,26.334312066919306,0.261701850430029,1.4049052279298309,2.071561844667386,1.123803346625074,14.689114016046434,0.75775146484375,-1.656959234781148,-1.0751245498657198,-3.546931951244318,1.3966828515128782,-2.311028250555019,0.1607791508235792,-1.4761428833007812,77.31956496979845,44.16192498283027,1.2359037006892983,7,0.11809158325195312,1.7910537719726562,3.0629959106445312,1.8156547546386719,5.146816253662109,1,0.31009226681742996,1.1775135442614078,36.60833740234375,1.17721382342406,35.092830657958984,1.3529456474647898,35.85058212280273,0.31009226681742996
3256,2009-07-15,36.342628479003906,36.500083923339844,35.870262145996094,36.11628723144531,5442963.0,0.0018990541957129015,1.3272768278759004,-0.5609719202042167,36.50546861487959,27.8285858636006,-0.09312817136326856,1.20970143657906,2.014779674983174,1.001831710662998,15.80158124932049,0.62982177734375,-1.6795754869212658,-0.8866710662841797,-3.3071862713296127,1.5338441387612534,-2.096928668806896,0.32358653623853684,-1.5450286865234375,80.92776604438619,46.13798113748063,1.2102576025227165,7,-0.4428424835205078,1.72216796875,2.994110107421875,1.7467689514160156,5.077930450439453,2,0.30002712290813016,2.2765901293217206,36.27374267578125,1.1775135442614078,36.60833740234375,1.17721382342406,35.092830657958984,0.30002712290813016
3257,2009-07-16,36.755950927734375,37.159427642822266,36.17533493041992,36.214698791503906,3906764.0,0.01137293767756109,-2.1745957520120105,2.3913102099976404,41.071452262961664,29.069818214410382,-0.5711401914620282,0.6245595287244612,1.6208339885499754,0.5387020849322397,16.688883483841856,0.9840927124023438,-1.645475710369709,-0.34394016265869,-2.5561744754839566,1.8682941501665766,-1.4500573190713197,0.7621769937539398,-1.8819853210449224,82.91676021055045,46.119556306737486,1.1061171564126318,7,-0.7774372100830078,1.3088455200195312,2.7456235885620117,1.3334465026855469,4.664608001708984,3,0.27657297834059413,1.3272768278759004,36.342628479003906,2.2765901293217206,36.27374267578125,1.1775135442614078,36.60833740234375,0.27657297834059413
3258,2009-07-17,37.25783920288086,37.700679779052734,37.00197219848633,37.29720306396485,4558083.0,0.013654612721984538,-1.5356932725120616,-0.07272740087113501,45.35368029767757,31.263363417529888,-1.1198240643969797,-0.044708997207408174,1.1363054708491873,0.005446946695528254,17.634389628711894,0.9447288513183594,-1.6238741198413607,0.26275424957275106,-1.6823250357075992,2.2078335348531013,-0.7097853930674276,1.2352938922129297,-2.246745874023439,84.74583620774612,47.82316573358672,0.9725396426401763,7,-1.0086994171142578,0.8069572448730469,2.347064971923828,0.8315582275390625,4.1627197265625,4,0.26307446596004325,-2.1745957520120105,36.755950927734375,1.3272768278759004,36.342628479003906,2.2765901293217206,36.27374267578125,0.26307446596004325
3259,2009-07-20,37.51370239257813,38.03527450561523,37.39561080932617,37.74988555908203,2894500.0,0.0068673652356492365,-1.708337371192269,5.999999999998736,49.30166206485848,33.814403853733126,-1.3546083666167092,-0.38462203604064626,0.8960570756179251,-0.2736999627586627,18.001251224831652,0.7774353027343679,-1.4386526059346636,0.559457397460946,-1.2999767142168537,2.4188915091387457,-0.3702596583779538,1.4891744532998459,-2.287442147705086,75.90904685972095,37.36613080678262,0.9297170558388994,7,-1.0972652435302805,0.19189834594725852,2.0912017822265554,0.5756950378417898,3.9068565368652273,0,0.26915010709791076,-1.5356932725120616,37.25783920288086,-2.1745957520120105,36.755950927734375,1.3272768278759004,36.342628479003906,0.26915010709791076
3260,2009-07-21,38.04511260986328,38.83238983154297,37.6514778137207,37.71052169799805,3505689.0,0.014165762998383347,-4.2174404004483135,-1.4166585909487779,49.58331964947058,37.4587173798699,-1.7421649865943465,-0.9491968266373192,0.3842206110929567,-0.8120268212675441,18.097483914272004,1.3186874389648366,-1.34235177982535,1.081026649475099,-0.8002850517186673,2.9623383506688654,0.1403707988782159,2.0216825000719822,-2.537950938916019,73.42190123940121,37.221000414077174,0.9406558505968836,7,-1.2301177978515625,-0.7479114532470703,1.5105867385864258,0.044284820556640625,3.375446319580078,1,0.23978276794697195,-1.708337371192269,37.51370239257813,-1.5356932725120616,37.25783920288086,-2.1745957520120105,36.755950927734375,0.23978276794697195
3261,2009-07-22,38.86191177368164,39.25555038452149,37.94670486450195,38.04511260986328,4383937.0,0.02146922713028321,-1.582530775686563,2.4411875363409377,65.76977631917457,42.585957359779,-2.295929550244324,-1.8115990545670329,-0.3644052394704076,-1.6232065598690468,17.96688243902723,1.3088455200195384,-1.158144093825527,1.8678110122680636,-0.11697197440064855,3.8525939989367757,0.8754195189337111,2.860202505602416,-2.955722723462891,87.22041958734778,44.52194539020956,0.992391493334355,7,-1.835336685180664,-1.5647106170654297,0.6937875747680664,-0.7725143432617188,2.5586471557617188,2,0.22258802206683015,-4.2174404004483135,38.04511260986328,-1.708337371192269,37.51370239257813,-1.5356932725120616,37.25783920288086,0.22258802206683015
3262,2009-07-23,38.86191177368164,38.86191177368164,38.86191177368164,38.86191177368164,0.0,0.0,1.0,0.0,65.66712694660058,47.5964707561042,-2.0381884683332743,-1.8416935638868637,-0.3021231114581653,-1.5958458780569913,17.82922309777591,0.0,-0.9304962887450969,1.8269710540771484,-0.27879599822033896,3.932738106374636,0.7740875279284083,2.8798545802258886,-2.486812136660504,82.53272891621305,35.56694136934345,1.0528835261487424,7,-1.835336685180664,-1.5647106170654297,0.5732355117797852,-0.1672954559326172,2.5586471557617188,3,0.19599904470387353,-1.582530775686563,38.86191177368164,-4.2174404004483135,38.04511260986328,-1.708337371192269,37.51370239257813,0.19599904470387353
3263,2009-07-24,38.86191177368164,38.86191177368164,38.86191177368164,38.86191177368164,0.0,0.0,1.0,0.0,69.19429509240778,50.7833828288312,-1.6174069767725143,-1.8644280757029748,-0.22903935451682855,-1.5636505774462393,18.063527269980035,0.0,-0.5999629243659683,1.7807186126708956,-0.4456442194942838,4.007081444836075,0.6675371965883059,2.8939000287534853,-2.0835490320104526,78.83594628075413,26.567694857593892,1.1131814160825901,7,-1.2990055084228516,-1.5647106170654297,0.4625253677368164,-0.1574535369873047,2.5586471557617188,4,0.1934667050538914,1.0,38.86191177368164,-1.582530775686563,38.86191177368164,-4.2174404004483135,38.04511260986328,0.1934667050538914
3264,2009-07-27,38.86191177368164,38.86191177368164,38.86191177368164,38.86191177368164,0.0,0.0,1.0,0.0,75.38725128149716,55.31489250328089,-1.4126781399327655,-1.8867574523345922,-0.1706286034412301,-1.5509271059026162,18.18983553282966,0.0,-0.2715818141740982,1.7334821701049776,-0.6048365557915218,4.071800896001477,0.5643228071567279,2.9026415330532274,-1.73674276201141,75.46004975053356,16.76842642329273,1.1691593629482515,7,-1.2990055084228516,-1.668039321899414,0.4625253677368164,-0.11317062377929688,2.5586471557617188,0,0.18586988242456348,1.0,38.86191177368164,1.0,38.86191177368164,-1.582530775686563,38.86191177368164,0.18586988242456348
3265,2009-07-28,38.86191177368164,38.86191177368164,38.86191177368164,38.86191177368164,0.0,0.0,1.0,0.0,79.78141343419851,60.12333081653854,-1.1252719170267085,-1.8849682461307395,-0.14210420939355117,-1.507119474102666,18.669961434126282,0.0,0.1272050741272963,1.670992279052733,-0.7855628124393021,4.127547370544768,0.4427147333067154,2.8992698247987505,-1.4384893698122312,69.92474628831869,4.233767041945015,1.228277545746016,7,-1.1464691162109375,-1.835336685180664,0.4280824661254883,-0.11317062377929688,2.5586471557617188,1,0.1868827986524948,1.0,38.86191177368164,1.0,38.86191177368164,1.0,38.86191177368164,0.1868827986524948
3317,2009-10-08,46.47880935668945,47.512107849121094,45.88835144042969,47.049583435058594,4234194.0,-0.004216746749031053,1.17105434291966,-2.521741328749036,67.04244294337289,71.50130793494083,-0.083934809804866,-2.1752719855327314,-4.945300905642867,-6.684105950427131,55.46439559647656,1.6237564086914062,2.8265671422266436,1.6188365936279325,-3.246183583897455,6.48385677115332,-0.8136734951347648,4.05134668239063,-1.5381397247314368,66.9811631249245,1.2825040818132862,2.4325100887626943,10,-0.05904579162597656,-1.540109634399414,-5.582281112670898,-8.138467788696289,4.221767425537109,3,0.016303159984770277,1.0,38.86191177368164,1.0,38.86191177368164,1.0,38.86191177368164,0.016303159984770277
3318,2009-10-09,46.23278427124024,46.84292221069336,45.92771530151367,46.18357849121094,3027592.0,-0.005293274265292691,-2.26316433744772,-0.08620885547202582,47.27271374643742,67.28972129319806,0.3121656801404882,-1.6340190775576318,-4.558543101697943,-6.382764220362304,54.90951662388234,0.9152069091796875,2.6204755409239837,1.1322002410888743,-3.4863474820722686,5.750747964250017,-1.1770736204916972,3.4414741026694458,-0.9404975509643521,56.81059828487476,-4.976065008938555,2.309273861580571,10,0.18697929382323508,-1.2940845489502024,-5.336256027221687,-7.892442703247077,5.136978149414055,4,0.029374205370832795,1.17105434291966,46.47880935668945,1.0,38.86191177368164,1.0,38.86191177368164,0.029374205370832795
3319,2009-10-12,47.41370010375977,47.73844909667969,46.49848937988281,46.68547058105469,3391498.0,0.02554282315318268,-1.249988751717526,14.799674393361833,53.40599464634206,63.691494766941894,-1.0173938930342885,-2.469537080685754,-5.5821022667819875,-7.501877678199783,54.481410001910916,1.505664825439446,2.568163400625778,2.0134590148925824,-2.371544226039674,6.398462255824839,-0.17904260557354945,4.205960635358714,-1.804958003997804,85.83699341185897,25.762063285582073,2.1925016204661296,10,-1.3531322479248118,-2.4750003814697337,-6.517171859741218,-9.073358535766609,5.028724670410149,0,0.03051053014843963,-2.26316433744772,46.23278427124024,1.17105434291966,46.47880935668945,1.0,38.86191177368164,0.03051053014843963
3320,2009-10-13,46.596900939941406,47.72861099243164,46.21310424804688,47.72861099243164,3061025.0,-0.0172270706996267,1.678259755756364,-1.554056814788802,50.997395146931474,61.12628793233489,-0.4810505496563735,-1.3123400724935692,-4.614193359569256,-6.637454815063435,53.9230408509666,1.5155067443847585,2.496313484797369,0.937842750549315,-3.0513163123383578,4.927001813436988,-1.0567367808945178,2.932422281993148,-0.7033489986419639,38.2979513064133,-18.556604202769385,1.994579531443835,10,-0.5363330841064453,-1.6582012176513672,-5.700372695922852,-8.256559371948242,4.398902893066406,1,0.050052811692546495,-1.249988751717526,47.41370010375977,-2.26316433744772,46.23278427124024,1.17105434291966,46.47880935668945,0.050052811692546495
3321,2009-10-14,48.01399612426758,48.3092269897461,47.02006149291992,47.3349723815918,4809516.0,0.030411790392512517,1.0310047237280076,-0.5999979775576312,60.847866960319756,60.53127834363969,-1.8729523273926105,-2.3295833663001275,-5.860596475084542,-7.9911315132551834,53.43553265840959,1.7123260498046946,2.151417341353813,2.025266075134276,-1.5581985417227315,5.608730691991283,0.23353376670576864,3.816998383562783,-1.8641153255844074,87.80478965298784,30.58788363269867,1.7917323084285042,10,-1.668039321899407,-3.075296401977539,-7.117467880249023,-9.673654556274414,2.666900634765625,2,0.031563853599321456,1.678259755756364,46.596900939941406,-1.249988751717526,47.41370010375977,-2.26316433744772,46.23278427124024,0.031563853599321456
3322,2009-10-15,48.02383804321289,48.23049926757813,47.53179168701172,48.2108154296875,2579075.0,0.00020498020868409128,5.17382657790479,-0.27536207458343165,60.74998966306767,60.24220906252851,-1.6299470976335755,-1.9176797446739045,-5.696112660567181,-7.92538327708116,52.921678917353134,0.6987075805664134,1.7328309345315063,1.7049440383911119,-1.271776200301268,4.681664277083492,0.2165839190449219,3.193304157737302,-1.8107337951660085,88.01647928316373,26.03114873622826,1.4883601193461915,10,-1.5942325592040945,-3.0851383209228516,-7.127309799194336,-9.683496475219727,2.8637161254882812,3,0.0493852608605132,1.0310047237280076,48.01399612426758,1.678259755756364,46.596900939941406,-1.249988751717526,47.41370010375977,0.0493852608605132
3323,2009-10-16,46.7740364074707,48.01399612426758,46.74451446533203,47.72861099243164,4628860.0,-0.026024609582799063,-1.5048510804850328,5.10529429766398,45.83332894435158,58.05003234686562,-0.07483962433423841,-0.2595523219756828,-4.282913876576366,-6.628175761747357,52.07883146628205,1.2793235778808594,1.466719423393279,0.1874685287475586,-1.697071515259431,2.072008572754548,-0.7548014932559397,1.129738550751057,-0.3365585327148395,26.760463414900133,-29.159802490795368,0.9422700220034963,10,0.10333251953125,-1.835336685180664,-5.877508163452148,-8.433694839477539,5.648708343505859,4,0.0839470072787798,5.17382657790479,48.02383804321289,1.0310047237280076,48.01399612426758,1.678259755756364,46.596900939941406,0.0839470072787798
3324,2009-10-19,47.87622451782226,47.9746322631836,46.74451446533203,46.74451446533203,2489455.0,0.02356410083469962,-1.173909819294787,-1.18556482680349,49.19286659730731,55.92068342992301,-0.9136490935159003,-1.343015759180524,-5.205528421305253,-7.682352834804476,48.321644744667445,1.2301177978515696,1.400620607347122,1.2340553283691307,-0.7362192801658836,3.204329936904145,0.24891802410162,2.2191926326366413,-1.2368103790283058,79.34269480933023,26.55655642168898,0.9851373042675073,10,-0.7774353027343679,-2.9375247955322195,-6.979696273803704,-9.535882949829094,4.772861480712898,0,0.07297020468962723,-1.5048510804850328,46.7740364074707,5.17382657790479,48.02383804321289,1.0310047237280076,48.01399612426758,0.07297020468962723
3325,2009-10-20,46.90196990966797,47.9746322631836,46.90196990966797,47.82701873779297,2786873.0,-0.020349445219758677,-1.3191475323304456,-0.8173903077820263,51.37532950674423,54.079769794986035,0.09186410575730974,-0.3698997509172841,-4.059318753276543,-6.6558371463874835,44.28796662996215,1.072662353515632,1.3960558577670952,0.24848365783691406,-1.7251973816544108,2.222164697328239,-0.7383568619087484,1.2353241775825765,-0.1574554443359375,10.062899214978744,-41.10968919032834,0.9868405197456641,10,0.19681930541992188,-1.9632701873779297,-6.005441665649414,-8.561628341674805,5.2845916748046875,1,0.11812840431164684,-1.173909819294787,47.87622451782226,-1.5048510804850328,46.7740364074707,5.17382657790479,48.02383804321289,0.11812840431164684
3326,2009-10-21,47.521949768066406,47.85654067993164,46.50833129882813,46.90196990966797,3275035.0,0.01321863153280134,1.0916063513105534,-0.6702131169173925,60.56602717904667,53.36016804339423,-0.4419119396599527,-0.9477913256397841,-4.496593990845341,-7.22884807553649,40.87946561192252,1.3482093811035085,1.3062960108857737,0.8108940124511719,-1.1949462237484454,2.816734248650789,-0.19202610564863676,1.8138141305509805,0.9348907470703125,58.85712007371663,3.3691949645758186,1.0029201180998102,10,-0.40347862243652344,-2.583250045776367,-6.625421524047852,-9.181608200073242,2.912921905517571,2,0.07309999025494007,-1.3191475323304456,46.90196990966797,-1.173909819294787,47.87622451782226,-1.5048510804850328,46.7740364074707,0.07309999025494007
3327,2009-10-22,47.24640274047852,47.53179168701172,46.67562866210938,46.99053955078125,3590340.0,-0.005798310652923688,1.0714262640805738,0.4126959710565939,62.149064873465285,55.01309594639733,-0.05144083240636377,-0.5590722376918933,-4.0377772494687605,-6.928199017974983,39.22101317181789,0.8561630249023366,1.047870551234105,0.4453023910522518,-1.4814597387049986,2.372064520809502,-0.5180786738263734,1.408683455930877,1.1714675903320213,49.0196376497655,-11.758324264866474,0.9633810648786237,10,0.01476287841796875,-2.3077030181884837,-6.349874496459968,-8.906061172485359,3.0998992919921804,3,0.07269323841267106,1.0916063513105534,47.521949768066406,-1.3191475323304456,46.90196990966797,-1.173909819294787,47.87622451782226,0.07269323841267106
3328,2009-10-23,46.921653747558594,48.09272384643555,46.8724479675293,47.72861099243164,2681107.0,-0.006873517857089673,-1.6956437470769412,-3.153862209830992,56.910574550359414,55.40249371351037,0.4261105233037128,-0.12771220266575511,-3.529753529944287,-6.570867858360501,38.078938494353565,1.22027587890625,0.7857127444117964,0.04871444702148153,-1.775844618820095,1.873273512863058,-0.8635650858993031,0.9609939799422662,1.4580258026123047,26.087124011951353,-37.0546186445083,0.9122795329207879,10,0.33951187133789773,-1.9829540252685547,-6.025125503540039,-8.58131217956543,3.2573509216308594,4,0.08452175284527197,1.0714262640805738,47.24640274047852,1.0916063513105534,47.521949768066406,-1.3191475323304456,46.90196990966797,0.08452175284527197
3329,2009-10-26,47.059425354003906,48.68318176269531,47.059425354003906,47.216880798339844,4759353.0,0.002936205257950464,-19.62496365926931,0.1951224124156775,51.7084190942412,55.48149637432256,0.2601586393788935,-0.33129849079816154,-3.561356228968876,-6.665340366512467,36.18648838831159,1.7615280151367188,0.5472084280505243,0.21748504638672017,-1.5700740660658639,2.005044158839304,-0.6762945098395718,1.1112646026130122,-0.5510940551757741,25.33939984985698,-34.64015593457617,0.8937795562262926,10,0.5363311767578125,-0.5264911651611328,-6.162897109985352,-8.719083786010742,4.389064788818352,0,0.11396907966102776,-1.6956437470769412,46.921653747558594,1.0714262640805738,47.24640274047852,1.0916063513105534,47.521949768066406,0.11396907966102776
3330,2009-10-27,47.61051940917969,47.9746322631836,46.37055969238281,46.45912551879883,4488923.0,0.011710598908299064,-1.4148163036768084,-7.312506056788449,55.135135814699595,54.846748469253654,-0.1475494685977452,-0.9676575574720943,-3.9976886427736957,-7.1716909770808,33.6499081440374,1.6040725708007884,0.6904873952167065,0.7912132263183622,-0.9418694475196432,2.5242959001563676,-0.07532811060063693,1.6577545632373614,1.072662353515625,53.6170493533914,-3.6300153480202937,0.8665413369190016,10,-0.083648681640625,-1.077585220336914,-3.51322078704834,-6.686927795410156,4.763019561767585,1,0.10582885152023769,-19.62496365926931,47.059425354003906,-1.6956437470769412,46.921653747558594,1.0714262640805738,47.24640274047852,0.10582885152023769
3331,2009-10-28,47.16767501831055,48.151771545410156,47.0003776550293,47.37433624267578,5614027.0,-0.009301398018013551,-3.254526489389444,-0.1794878590999599,53.68420408363121,54.06166118264961,0.18173022212148027,-0.5057919316473161,-3.4428623646060714,-6.689523806351161,32.37676111915544,1.1513938903808594,0.6618869271006531,0.31983013153076456,-1.41662672590261,2.056286988964139,-0.5483982971859191,1.1880585602474483,1.5155067443847656,34.468032462391136,-20.65761957906244,0.8682284287166862,10,0.3591957092285156,-0.6347408294677734,-2.6226139068603516,-5.934093475341797,5.382999420166016,2,0.10640521425348548,-1.4148163036768084,47.61051940917969,-19.62496365926931,47.059425354003906,-1.6956437470769412,46.921653747558594,0.10640521425348548
3332,2009-10-29,47.512107849121094,47.82701873779297,46.69530868530274,46.93149185180664,3941685.0,0.007302306731820751,-1.149532845710492,-2.8095062298107982,56.77083144058462,55.276939237786614,-0.27147357664625815,-0.713993091726671,-3.669002144598238,-7.005116590906745,31.605825018562587,1.1317100524902273,0.737804096111013,0.5545364379882827,-1.0468655705951235,2.155938446571689,-0.24616456630342043,1.3552374422799858,1.124821472167966,49.361638954869356,-5.321577644708576,0.8007010042917038,10,0.01476287841796875,-0.9791736602783203,-2.9670467376708984,-5.742195129394531,5.363319396972656,3,0.06151618938364889,-3.254526489389444,47.16767501831055,-1.4148163036768084,47.61051940917969,-19.62496365926931,47.059425354003906,0.06151618938364889
3333,2009-10-30,46.47880935668945,47.75813293457031,46.1245346069336,47.29560852050781,5006745.0,-0.0217481088339202,-1.141934322176967,-1.4067803291613286,44.97354236912698,54.80812543465546,0.7996328725234036,0.47789272325962884,-2.526978673655492,-5.94303708508145,31.386518849223034,1.6335983276367116,0.534818630030486,-0.5638862609863295,-1.8210991718404372,0.6933266498677781,-1.1924927164133834,0.0647201944407243,2.1127925720214833,13.846174489439688,-35.37215081820584,0.6286064554270525,10,0.925048828125,0.05412483215332031,-1.9337482452392578,-4.708896636962891,5.678226470947266,4,0.08320980527063826,-1.149532845710492,47.512107849121094,-3.254526489389444,47.16767501831055,-1.4148163036768084,47.61051940917969,0.08320980527063826
3334,2009-11-02,46.38039779663086,47.26608657836914,46.0753288269043,46.29183197021485,3436788.0,-0.0021173425356781905,-3.5660330439488908,-0.10843035881915261,48.738519314401756,54.515146524395185,0.7415270288892089,0.6736209844371004,-2.3187440124825827,-5.789097909586175,30.935540379178228,1.1907577514648438,0.31508385799018157,-0.7021535873413072,-1.8057131360505068,0.4014059613678924,-1.253933361695907,-0.15037381298670738,2.112521439208983,14.691903947443357,-34.42446207246672,0.551779774354599,11,0.9988574981689453,0.15253639221191406,-1.835336685180664,-4.457948684692383,4.881114959716797,0,0.08190112748094047,-1.141934322176967,46.47880935668945,-1.149532845710492,47.512107849121094,-3.254526489389444,47.16767501831055,0.08190112748094047
3335,2009-11-03,46.08517074584961,46.5378532409668,45.08139419555664,45.80962371826172,3773319.0,-0.0063653410666240084,1.4666681741388834,3.111211612180979,37.071249145975735,51.904615631831746,1.0154969353393426,0.9648363374572568,-1.9148601102723433,-5.4431102713089246,29.548159831183597,1.4564590454101562,0.3883868736720828,-0.9634292602539034,-2.1471008897227577,0.22024236921495088,-1.555265074988334,-0.3715934455194727,2.2626930654541013,32.69228618889004,-11.053951519491292,0.5918358147344287,11,0.7971172332763672,0.44776344299316406,-1.5351886749267578,-3.7444820404052734,5.530612945556641,1,0.1163784208710057,-3.5660330439488908,46.38039779663086,-1.141934322176967,46.47880935668945,-1.149532845710492,47.512107849121094,0.1163784208710057
3336,2009-11-04,46.1245346069336,46.60674285888672,46.02612686157226,46.32135391235352,3368010.0,0.0008541546108415954,-1.9500237428406297,-0.7142857142857143,37.319318027268956,49.14575487114326,0.8460333531804949,0.9297371048263443,-1.8428694395259981,-5.420127241369897,27.906699671903535,0.5806159973144602,0.33217560104577615,-0.8965106964111271,-2.1408432806602704,0.34782188783801615,-1.5186769885357023,-0.27434440428655194,1.9620116351103434,37.99282805533621,-0.14718000052760516,0.6221662921245723,11,0.7577533721923757,0.4083995819091726,-1.1858348846435618,-3.1983089447021555,6.435981750488281,2,0.13548113639013937,1.4666681741388834,46.08517074584961,-3.5660330439488908,46.38039779663086,-1.141934322176967,46.47880935668945,0.13548113639013937
3337,2009-11-05,47.2365608215332,47.512107849121094,45.55376052856445,45.7210578918457,3820621.0,0.024109212679892078,-1.117020486935867,-7.699970927415447,53.14591582039055,48.727459456702285,-0.2989763062617854,-0.12923552782144299,-2.82832339130249,-6.472449392026661,26.92401089483863,1.9583473205566406,0.3411967063968504,0.17762794494628764,-1.043109085115205,1.3983649750077802,-0.4327405700844622,0.7879964599770375,0.6095732567917551,80.51464248508246,39.244207736976705,0.6103685150307475,11,-0.35427284240722656,-0.7036266326904297,-2.297861099243164,-4.182401657104492,6.327732086181648,3,0.11250001110412922,-1.9500237428406297,46.1245346069336,1.4666681741388834,46.08517074584961,-3.5660330439488908,46.38039779663086,0.11250001110412922
3338,2009-11-06,47.59083557128906,48.16161346435547,46.93149185180664,47.32513046264648,3677940.0,0.007500011507915794,-1.3364525256038227,0.17532470801450328,47.839034921251184,48.29752788192562,-0.6127861607409031,-0.3969011915266094,-3.0492995288206757,-6.76451100738727,26.065968835957708,1.2301216125488281,0.1915895965506138,0.4640001296997056,-0.7135645785916154,1.6415648379910266,-0.12478222444595133,1.0527824838453625,-2.509441375732422,81.46956942812099,43.15549550389493,0.5887823541456603,11,-0.9693317413330078,-1.057901382446289,-1.8525581359863281,-4.389062881469727,5.609340667724609,4,0.11104221246312407,-1.117020486935867,47.2365608215332,-1.9500237428406297,46.1245346069336,1.4666681741388834,46.08517074584961,0.11104221246312407
3339,2009-11-09,48.86031723022461,48.92920684814453,47.83686065673828,47.9746322631836,2862262.0,0.026674918473198916,1.1346055647701225,3.33333811896102,64.19400343176099,49.304068728265776,-1.7879708907818426,-1.6363453790250801,-4.16798275910466,-7.9474242137539335,24.902276288338225,1.3383712768554688,0.07167895703705085,1.6611509323120117,0.25405154390136886,3.0682503207226546,0.9576012381066903,2.364700626517333,-3.7173186492919896,98.20964209695632,53.995381487106854,0.7035496942053198,11,-1.8550167083740234,-2.1207218170166016,-3.1810855865478516,-5.20094108581543,4.556362152099609,0,0.06747231259016018,-1.3364525256038227,47.59083557128906,-1.117020486935867,47.2365608215332,-1.9500237428406297,46.1245346069336,0.06747231259016018
3340,2009-11-10,48.92920684814453,49.30316162109375,48.46668243408203,48.74222946166992,2661918.0,0.0014099298126806215,-1.2666618427649226,0.21111048898039164,61.085282126235626,50.1264107329996,-1.8440554107541587,-1.60377171983707,-4.082164308065302,-7.9207664384350664,24.068900269032365,0.8364791870117188,0.04906783344918608,1.6134252548217773,0.03976070997084946,3.1870897996727052,0.8265929823963134,2.4002575272472413,-3.6347599365234373,90.02627983188233,45.69528177557735,0.7868322724254626,11,-1.736928939819336,-1.736928939819336,-3.2499752044677734,-5.269830703735352,5.2452239990234375,1,0.047666946971807844,1.1346055647701225,48.86031723022461,-1.3364525256038227,47.59083557128906,-1.117020486935867,47.2365608215332,0.047666946971807844
3341,2009-11-11,49.529502868652344,49.75584411621094,48.96857070922852,49.1850700378418,2923970.0,0.012268664447614652,-1.0253190643722678,1.84210955829848,67.1091501926455,51.275112816561915,-2.317839346969201,-2.197368559202843,-4.517587022165699,-8.42765393863155,23.001717092768974,0.8266372680664062,0.10176387604631998,2.1379459381103487,0.29911245246418616,3.9767794237565113,1.2185291952872674,3.05736268093343,-3.9945330744628933,94.61359483128788,48.77405636553016,0.9194167428230798,11,-2.1108837127685547,-2.1108837127685547,-3.850271224975586,-5.870126724243164,3.9757461547851562,2,0.042121981887977444,-1.2666618427649226,48.92920684814453,1.1346055647701225,48.86031723022461,-1.3364525256038227,47.59083557128906,0.042121981887977444
3342,2009-11-12,50.3955078125,51.22214889526367,49.40156936645508,49.57870864868164,4759181.0,0.01748462822540775,-2.109237730096322,2.371432368674619,74.07911562100401,54.50906540010381,-3.0528621983413515,-3.0320379288418025,-5.205256276078316,-9.1908093460316,22.159003757309776,1.8205795288085938,0.1014009267053666,2.8853673934936523,0.6187252485096977,5.152009538477607,1.7520463210016786,4.018688465985626,-4.522868072548832,80.73392782524427,31.057602967290862,1.1333210724919758,11,-2.2437362670898438,-2.2437362670898438,-4.716276168823242,-6.73613166809082,2.9522857666015625,3,0.04296034783451219,-1.0253190643722678,49.529502868652344,-1.2666618427649226,48.92920684814453,1.1346055647701225,48.86031723022461,0.04296034783451219
3343,2009-11-13,50.70057678222656,50.93675994873047,49.8345718383789,50.18884658813477,2693585.0,0.0060534953008428705,1.2400000000000144,0.626506755589173,74.66665977537846,57.38996989576789,-3.0129382329189482,-3.1914866870230725,-5.324767732184817,-9.388482230837532,22.133811664661085,1.1021881103515696,0.16557062293333757,2.9941093444824247,0.3475598323833111,5.640658856581538,1.670834588432868,4.3173841005319815,-4.292986126744147,84.5929777233887,30.5229925120083,1.3232747560495561,11,-2.5488052368164062,-2.5488052368164062,-5.021345138549805,-7.041200637817383,4.133197784423828,4,0.05648291020018892,-2.109237730096322,50.3955078125,-1.0253190643722678,49.529502868652344,-1.2666618427649226,48.92920684814453,0.05648291020018892
3344,2009-11-16,51.3697624206543,51.3697624206543,50.28725814819336,51.12373733520508,3908135.0,0.013198777625392344,7.799950382981363,0.4807710943964524,75.06561052250852,61.611565604271526,-3.2407539632771716,-3.779291925559569,-5.7967940674446226,-9.944975962380077,22.183405031312343,1.0825042724609375,0.19516555903776123,3.4886180877685575,0.3749559071399915,6.602280268397124,1.9317869974542745,5.0454491780828405,-4.480715941193758,100.0,43.977766644405364,1.5568310903142821,11,-2.908000946044922,-3.144184112548828,-5.690530776977539,-7.710386276245117,3.1786270141601562,0,0.03563212543929195,1.2400000000000144,50.70057678222656,-2.109237730096322,50.3955078125,-1.0253190643722678,49.529502868652344,0.03563212543929195
3345,2009-11-17,52.44242477416992,52.74749374389648,50.84819030761719,51.07453155517578,5464516.0,0.020881201371574454,-1.0864866223994323,5.559974571277948,82.4455269443936,66.62558881728539,-3.706593972516572,-4.654219246104951,-6.655767689795866,-10.892693777647438,22.448866124910268,1.8993034362792898,0.4867653110874599,4.284257698059079,0.6032280211947025,7.965287374923456,2.4437428596268873,6.124772536491271,-5.015692381766129,91.9270922713206,31.807832088375392,1.8405148384321892,11,-3.291797637939453,-3.5279808044433594,-6.942790985107422,-8.783048629760742,2.4897613525390554,1,0.018577604150640914,7.799950382981363,51.3697624206543,1.2400000000000144,50.70057678222656,-2.109237730096322,50.3955078125,0.018577604150640914
3346,2009-11-18,50.99580383300781,52.10783386230469,50.72026062011719,52.10783386230469,5229534.0,-0.027584936192245446,1.495567935453772,-0.812950904248644,68.86993233330661,68.37270176316493,-1.6721624820812195,-3.0925590266086402,-5.007862080466609,-9.336128444155882,23.122082339145205,1.7221641540527344,0.7377711736058075,2.6639440536498995,-1.2132885279760615,6.5411766352758605,0.725327762836919,4.60256034446288,-2.8241648513950466,47.64705614093503,-13.261545024219835,1.9386162908129805,11,-1.15631103515625,-2.08135986328125,-5.4961700439453125,-7.336427688598633,4.457950592041016,2,0.06233114835426412,-1.0864866223994323,52.44242477416992,7.799950382981363,51.3697624206543,1.2400000000000144,50.70057678222656,0.06233114835426412
3347,2009-11-19,50.6808967590332,51.22214889526367,50.04123306274414,50.18884658813477,3158387.0,-0.0061751565875068914,-2.0,-0.4424792118334687,74.68209439475146,71.35526392688719,-0.9133435931739982,-2.64264531207877,-4.491179532216947,-8.890936291482546,23.559311204175906,1.1809158325195312,1.1440740038213164,2.177312278747557,-1.800425762098186,6.1550503195933,0.1884432583246891,4.166181299170425,-1.868638110700715,29.05415758147234,-36.24573422550665,1.9888690204228705,11,-0.3887195587158203,-1.7664527893066406,-5.038568496704102,-7.021520614624023,4.871269226074219,3,0.05572814304831519,1.495567935453772,50.99580383300781,-1.0864866223994323,52.44242477416992,7.799950382981363,51.3697624206543,0.05572814304831519
3348,2009-11-20,50.88755416870117,51.320556640625,50.52344131469727,50.97612380981445,4573481.0,0.0040776194361860085,1.050628066732072,-0.18000124042546853,76.14157716243867,72.6827721191847,-0.6740684384014983,-2.6740534934390254,-4.489499917274664,-8.965098534612096,23.641329659297057,0.7971153259277273,1.5922206533847358,2.1856746673583984,-1.8549294550646565,6.226278789781453,0.16537260614687455,4.205976728569922,-1.524362606989726,31.272711895465456,-38.75868005671007,2.0203020612115266,11,-0.28046607971191406,-1.9731101989746094,-5.203401565551758,-7.228178024291992,4.182403564453125,4,0.048346583965192425,-2.0,50.6808967590332,1.495567935453772,50.99580383300781,-1.0864866223994323,52.44242477416992,0.048346583965192425
3349,2009-11-23,52.42274475097656,52.73765563964844,51.43864822387695,51.56658172607422,2706424.0,0.030168291782819212,-1.3362811822497873,-9.666551813248342,82.13574580110294,75.0217125275033,-1.844785344034662,-3.991481079510777,-5.794218968112283,-10.35217925114597,23.56965374542143,1.8501014709472656,1.8876089503811855,3.4526992797851577,-0.8333788142623106,7.738777373832626,1.3096602327614235,5.595738326808892,-2.5857508837592107,88.00008457494067,12.698386986240592,2.143039047023735,11,-1.5647125244140625,-3.50830078125,-6.514710426330566,-8.763368606567383,3.0802154541015696,0,0.045992056065109255,1.050628066732072,50.88755416870117,-2.0,50.6808967590332,1.495567935453772,50.99580383300781,0.045992056065109255
3350,2009-11-24,52.649085998535156,53.12145233154297,51.74371719360352,51.93069458007813,3115887.0,0.004317615352530391,-1.5225247248142344,0.8390825083096363,82.46818430324382,76.72827187312534,-1.6628356783896692,-4.027482253452867,-5.7827067554465685,-10.419419956925879,24.352919383399,1.377735137939446,2.2452286879427277,3.427112197875978,-1.1076049048672019,7.961829300619158,1.1597536465043916,5.694470749247564,-2.4046221485827246,84.66452249706178,4.451685476142018,2.2673585513715895,11,-1.3875751495361328,-3.5476627349853516,-6.630341529846191,-8.989709854125977,1.8402557373046875,1,0.03607476559673106,-1.3362811822497873,52.42274475097656,1.050628066732072,50.88755416870117,-2.0,50.6808967590332,0.03607476559673106
3351,2009-11-25,52.186561584472656,53.05256271362305,51.79292297363281,52.91479110717773,3559798.0,-0.008785041663883164,1.5098106280854169,-1.0136946294113276,76.3350985952996,76.97893664804708,-0.8758790719302993,-3.340969894068394,-5.082799432166553,-9.793841108871348,25.053972245893007,1.2596397399902344,2.3878649802461993,2.7136434555053697,-1.8972488506861396,7.324535761696879,0.4081973024096186,5.019089608601121,-1.481779577465737,69.64856507001576,-10.0912734385428,2.3054461530957546,11,-0.7085494995117188,-3.0851383209228516,-6.167817115783691,-8.527185440063477,1.9583473205566406,2,0.052611715715205065,-1.5225247248142344,52.649085998535156,-1.3362811822497873,52.42274475097656,1.050628066732072,50.88755416870117,0.052611715715205065
3352,2009-11-26,50.43487167358398,52.03894424438477,50.13964462280274,52.03894424438477,3417665.0,-0.03356591922718033,1.3680968756093754,2.2027019240339643,63.17229691648102,75.70178521928068,0.9856314907546562,-1.4325335093060332,-3.1091870805159587,-7.89092718505416,25.527718738075016,2.0469169616699148,2.537487040269241,0.8158153533935462,-3.7180341224684454,5.349664829255538,-1.4511093845374532,3.0827400913245455,2.6865806579589915,9.900941966038621,-66.74416281302534,2.2669247379309962,11,1.1464710235595774,-1.3334484100341726,-4.406286239624016,-6.775495529174798,3.001487731933601,3,0.09951215468430674,1.5098106280854169,52.186561584472656,-1.5225247248142344,52.649085998535156,-1.3362811822497873,52.42274475097656,0.09951215468430674
3353,2009-11-27,50.3463020324707,50.59232711791992,49.09650039672852,49.9329833984375,5945327.0,-0.001756119093283326,2.304347826086941,-0.25766828855309426,57.7277445116116,73.77535566251436,1.1383746500557805,-1.0955335733349756,-2.7951486256241864,-7.638014172773907,26.33249923673006,1.4958267211913991,2.601165199639354,0.5338710784912095,-3.759572342300629,4.827314499283048,-1.6128506319047133,2.6805927888871324,2.715514144897462,31.051343121189284,-41.095242775339194,2.1467217103959197,11,0.7626743316650391,-1.2448787689208984,-4.246369361877441,-6.686925888061523,2.617694854736328,4,0.10340111870141344,1.3680968756093754,50.43487167358398,1.5098106280854169,52.186561584472656,-1.5225247248142344,52.649085998535156,0.10340111870141344
3354,2009-11-30,50.17900466918945,50.87771224975586,49.6475944519043,50.38566589355469,5847806.0,-0.003322932500054332,1.066115861335452,-0.5000046147172563,56.4336234770987,70.88514416614827,1.250503832714223,-0.6630580285704184,-2.571945604542279,-7.329876139546116,27.293169925938976,1.2301177978515625,2.5285663469841353,0.17664337158203125,-3.8020875004621573,4.15537424362622,-1.8127220644400666,2.166008807604129,2.7241988769531247,26.89483725501519,-41.214211432945106,1.9893654360220954,11,0.9299716949462891,-1.0775814056396484,-4.079071998596191,-6.519628524780273,2.7751502990722656,0,0.09747010918628196,2.304347826086941,50.3463020324707,1.3680968756093754,50.43487167358398,1.5098106280854169,52.186561584472656,0.09747010918628196
3355,2009-12-01,51.44849014282226,51.57641983032226,50.72026062011719,50.86787414550781,3278799.0,0.025299136202521888,1.0470637595370418,-2.809506229810764,59.24171260416078,69.81534197402094,-0.19534032905669818,-1.5917447779975689,-3.7667659335978882,-8.444366581074952,29.415444840252153,1.3974151611328054,2.4545926338341033,1.1779628753662053,-2.3909841606576876,4.746909911390098,-0.6065106426457376,2.962436393378148,1.3024452773437574,59.452798204150334,-5.084517254339097,1.784473518011945,12,-0.33951377868651633,-2.347066879272454,-4.384144783020012,-7.675943374633782,1.0037765502929688,1,0.0788063955035525,1.066115861335452,50.17900466918945,2.304347826086941,50.3463020324707,1.3680968756093754,50.43487167358398,0.0788063955035525
3356,2009-12-02,52.37353897094727,52.86558532714844,51.45832824707031,51.56658172607422,3547816.0,0.01798009670559919,-1.7499878864682532,1.3898295062580366,59.47219531834847,68.12535318775394,-1.0106900312871332,-2.1340433762499345,-4.595026246030052,-9.208567632974628,31.847392301181447,1.417095184326179,2.3455094244489985,1.7905614852905316,-1.3140520358752,4.895175006456263,0.23825472470766584,3.3428682458733974,-3.27703857421875,86.945203801859,23.446371858811744,1.5523067605828669,12,-1.2645626068115305,-3.272115707397468,-5.343636512756355,-7.597213745117195,1.043140411376946,2,0.04039831576144315,1.0470637595370418,51.44849014282226,1.066115861335452,50.17900466918945,2.304347826086941,50.3463020324707,0.04039831576144315
3357,2009-12-03,52.55067443847656,53.31827163696289,52.1963996887207,53.16081237792969,3063582.0,0.0033821557796114288,1.4255210352250327,-0.7560969844803965,58.969460425348075,66.21734021696611,-0.9998502113403944,-1.9949268600688441,-4.641497647600232,-9.228791912792758,33.68258370641068,1.1218719482421875,2.057702284540049,1.701991271972659,-1.090660964148995,4.494643508094313,0.305665153911832,3.098317390033486,-3.3787923431396436,81.818124317799,20.120585497004342,1.396326118060828,12,-1.3432884216308594,-3.350841522216797,-5.5207719802856445,-7.498804092407227,1.3678932189941406,3,0.03033708860233908,-1.7499878864682532,52.37353897094727,1.0470637595370418,51.44849014282226,1.066115861335452,50.17900466918945,0.03033708860233908
3358,2009-12-04,52.87542724609375,53.46588516235352,52.10783386230469,52.27512741088867,2949430.0,0.006179802849103133,-1.9052738957462154,-0.9838756064622618,57.55182274556563,63.4857932107953,-1.1320124971507681,-2.006337842080235,-4.830387732321803,-9.401165842327934,35.131706842325656,1.3580513000488352,1.9907945869048689,1.762514495849608,-0.7144352872774249,4.239464278976641,0.524039604286088,3.000989387413128,-3.537689569091789,84.53606702486243,26.539953795418825,1.2384748915635166,12,-1.5942344665527273,-3.601787567138672,-5.845524787902832,-7.823556900024414,-0.5806159973144531,4,0.01060856032071622,1.4255210352250327,52.55067443847656,-1.7499878864682532,52.37353897094727,1.0470637595370418,51.44849014282226,0.01060856032071622
3359,2009-12-07,52.15703582763672,52.43258285522461,51.320556640625,52.176719665527344,2817323.0,-0.013586489147661807,3.185189439076565,-0.032790010485177774,48.515858313697,59.713312545290094,-0.5087791427511448,-1.0838716670614659,-4.052427267677416,-8.537111381977482,35.86113746554218,1.55487060546875,1.8893732079276973,0.8792871475219712,-1.3971444937251434,3.155718788769086,-0.25892867310158607,2.0175029681455285,-2.5716093015136607,52.329631579897864,-1.3176642602047082,1.1382158206235584,12,-0.875843048095696,-2.8833961486816406,-5.1886396408081055,-7.105165481567383,1.1809158325195312,0,0.01547175844572668,-1.9052738957462154,52.87542724609375,1.4255210352250327,52.55067443847656,-1.7499878864682532,52.37353897094727,0.01547175844572668
3360,2009-12-08,51.261512756347656,52.32433319091797,50.6808967590332,51.87165069580078,2908216.0,-0.017169746268720032,1.1688330648409182,30.996899224806203,51.465816142286066,56.950058939399696,0.18910395540849834,-0.0049108926744878545,-3.1188858293120916,-7.508138997768526,36.19051271160026,1.6434364318847656,1.732948098955923,-0.13285121917724751,-2.1237675465988985,1.8580651082444035,-1.1283093828880695,0.8626069445335744,-1.4432587120507705,20.848057989118768,-32.171972043747616,0.9954581637108242,12,0.01968002319336648,-1.9878730773925781,-4.305418014526367,-6.20964241027832,2.6964187622070312,1,0.033019747582546,3.185189439076565,52.15703582763672,-1.9052738957462154,52.87542724609375,1.4255210352250327,52.55067443847656,0.033019747582546
3361,2009-12-09,51.61578369140625,51.9602165222168,50.83834838867188,50.84819030761719,2613781.0,0.006911051118262623,-1.8499951545692745,-1.258065322863002,55.135117013407985,56.05703895016936,-0.2845721587489507,-0.20539992882599734,-3.382967386909286,-7.738587701645798,36.24911897634685,1.1218681335449148,1.3455584944814802,0.11710567474365519,-1.6706593820775808,1.9048707315648912,-0.7767768536669664,1.0109882031542767,-1.5786717800259638,33.56879085235887,-21.554021205623926,0.8938825284106185,12,-0.33459091186522727,-2.1059608459472656,-4.908172607421875,-6.563913345336914,1.2202796936035227,2,0.016205953719700128,1.1688330648409182,51.261512756347656,3.185189439076565,52.15703582763672,-1.9052738957462154,52.87542724609375,0.016205953719700128
3362,2009-12-10,52.56051635742188,52.62940216064453,51.44849014282226,51.62562561035156,2790848.0,0.018303173921835114,1.2018336225781805,1.2179505019381864,58.50000019381749,56.14284513708113,-1.0013786604454253,-1.0325590790530867,-4.1834305571913575,-8.552747494368539,35.6385482831481,1.1809120178222727,0.9311529983152695,0.9535879135131893,-0.8150063293178889,2.7221821563442674,0.06929079209764666,1.837885034928732,-2.3176780509832042,67.49111041711191,8.965123530996848,0.8842971214155394,12,-1.0037765502929759,-3.0506935119628977,-5.852905273437507,-7.508646011352546,-2.2929420471191406,3,0.016289090827804165,-1.8499951545692745,51.61578369140625,1.1688330648409182,51.261512756347656,3.185189439076565,52.15703582763672,0.016289090827804165
3363,2009-12-11,53.56429290771485,53.7315902709961,52.61956024169922,52.649085998535156,3166525.0,0.019097539747651826,-1.28282353678211,0.9789453067619842,56.13106652898661,56.10922769840201,-1.6770374997185655,-1.9086504408110798,-5.010850272399452,-9.418788658098379,35.1969690267267,1.1710739135742188,0.6567527730588978,1.8141786575317482,-0.10291373444876228,3.7312710495122587,0.8556324615414894,2.772724853522007,-3.128071789921279,94.51608748551058,38.077650600803594,0.9585461959902563,12,-1.3580493927002024,-3.2327518463134837,-6.856681823730476,-8.512422561645515,-2.9522857666015696,4,0.006614009641949803,1.2018336225781805,52.56051635742188,-1.8499951545692745,51.61578369140625,1.1688330648409182,51.261512756347656,0.006614009641949803
3364,2009-12-14,53.20017623901367,54.07602310180664,52.95415496826172,54.026817321777344,2651818.0,-0.006797749936296338,1.4255227899726595,-0.9032286300205001,52.916650010478264,55.406442965770616,-0.937933268380938,-1.4760505558101187,-4.49698636420387,-8.917655606651422,34.57198562353927,1.1218681335449219,0.6353667715394522,1.3585412979125948,-0.6544636257095746,3.3715462215347642,0.35203883610151365,2.365043759723676,-2.5003255889638965,74.20281973726198,20.453474565430042,1.0065024618110832,12,-0.82171630859375,-2.243734359741211,-6.622957229614258,-8.148305892944336,-3.6214675903320312,0,-0.01701808253729875,-1.28282353678211,53.56429290771485,1.2018336225781805,52.56051635742188,-1.8499951545692745,51.61578369140625,-0.01701808253729875
3365,2009-12-15,53.41667938232422,53.6331787109375,52.67860794067383,53.33795166015625,2158679.0,0.004069594475361482,2.7307858601821895,-0.09523809523809523,56.684482667126574,55.096697115634846,-0.9452964916212352,-1.7031436911774946,-4.596209290327025,-8.99449239462048,33.21063197338635,0.9545707702636719,0.7244614876377327,1.5263317108154268,-0.5922703542631425,3.644933775893996,0.46703067827613864,2.585632743354715,-2.3792114870987575,79.63526981856566,26.744669889818482,1.0593010325392858,12,-1.0382194519042969,-2.145326614379883,-6.544231414794922,-8.241796493530273,-3.1884689331054688,1,-0.0014738415618178458,1.4255227899726595,53.20017623901367,-1.28282353678211,53.56429290771485,1.2018336225781805,52.56051635742188,-0.0014738415618178458
3366,2009-12-16,54.17443084716797,54.17443084716797,52.944313049316406,53.18049621582031,2962887.0,0.014185671472017658,1.4752488927439225,12.624963659269309,72.78175457318564,56.63139646539457,-1.58768927614571,-2.33001137520219,-5.222602034638044,-9.606753295896496,32.02326541014911,1.2301177978515625,0.8805124190516693,2.1251518249511747,-0.17962119334249138,4.429924843244841,0.9727653158043452,3.277538334098004,-2.8331074312843896,100.0,39.95009088652003,1.1523865091468324,12,-1.7467670440673828,-2.6029300689697266,-6.982152938842773,-8.812570571899414,-4.1725616455078125,2,-0.003996337852151144,2.7307858601821895,53.41667938232422,1.4255227899726595,53.20017623901367,-1.28282353678211,53.56429290771485,-0.003996337852151144
3367,2009-12-17,53.5052490234375,53.92840957641602,53.14113235473633,53.43635940551758,3689880.0,-0.012352355405787385,-1.3880631555805194,0.06931000867382577,67.973137278819,57.78932030242272,-0.8592171187902125,-1.5161193374701156,-4.420784064134622,-8.794495119321148,31.55211800693256,1.0332984924316406,0.9017911728025467,1.3147523880004854,-0.9830923231373987,3.6125970991383696,0.16583003243154337,2.4636747435694275,-1.8239527157997912,56.96221786064769,-6.476739082292816,1.1489223555689403,12,-1.077585220336914,-1.8697834014892578,-6.086629867553711,-7.917047500610352,-5.009044647216797,3,-0.012506915688488718,1.4752488927439225,54.17443084716797,2.7307858601821895,53.41667938232422,1.4255227899726595,53.20017623901367,-0.012506915688488718
3368,2009-12-18,53.34779357910156,54.11538696289063,53.34779357910156,53.75127029418945,9087781.0,-0.0029428036914092015,-2.804895574317652,-5.856858076305444,68.04934786472575,59.959708030314815,-0.7014779216205724,-1.2278510876176085,-4.12185611173183,-8.49342637847522,31.040393788530395,0.7675933837890696,0.8524271421863006,1.0342849731445298,-1.2330792396881307,3.3016491859771904,-0.09939713327180044,2.16796707956086,-1.3673211267202205,44.736956194644,-22.3610715223951,1.133682106416329,12,-0.9201297760009766,-1.7123279571533203,-5.196022033691406,-7.026439666748047,-4.659702301025391,4,-0.057738456684841455,-1.3880631555805194,53.5052490234375,1.4752488927439225,54.17443084716797,2.7307858601821895,53.41667938232422,-0.057738456684841455
3369,2009-12-21,54.83377456665039,54.83377456665039,53.51508712768555,53.51508712768555,2343442.0,0.027854591312112875,1.0,-3.268311130860649,68.818382228827,61.887770928819364,-1.9755876340506902,-2.660339374952059,-5.484250777094303,-9.82569517201302,29.9782983326603,1.4859809875488281,0.8371368909930652,2.399714469909668,-0.1329613353212622,4.932390275140598,1.1333765672942064,3.6660523725251295,-2.5900271068946523,100.0,30.61570429983209,1.2663379026154649,12,-1.9977130889892578,-2.8686370849609375,-6.682003021240234,-8.512420654296875,-6.0128211975097585,0,-0.07699209946609742,-2.804895574317652,53.34779357910156,-1.3880631555805194,53.5052490234375,1.4752488927439225,54.17443084716797,-0.07699209946609742
3370,2009-12-22,54.54838943481445,55.28646087646485,54.41061401367188,55.02075576782226,1894764.0,-0.005204550189939039,-1.3420958676337522,-0.3582094733370693,63.015329179682915,62.763350058405464,-1.3130036984525049,-2.3456291116661347,-5.049715533998722,-9.386696830232665,28.77855785768305,0.8758468627929688,0.8162620420255422,2.019364166259763,-0.683944010679383,4.722672343198909,0.6677100777901899,3.3710182547293357,-1.942038180093462,68.48741001335527,1.2697393758423487,1.351654088469574,12,-1.1809139251708984,-2.3569087982177663,-6.204719543457031,-8.153228759765625,-5.343635559082031,1,-0.09110591233993448,1.0,54.83377456665039,-2.804895574317652,53.34779357910156,-1.3880631555805194,53.5052490234375,-0.09110591233993448
3371,2009-12-23,54.93218612670898,55.00107192993164,54.50902557373047,54.823936462402344,1204105.0,0.00703589410926897,3.0000310111174855,-0.22916464773717224,63.90806892068485,63.36424658361295,-1.3152043298235796,-2.648999438015835,-5.322511414089199,-9.61308904149562,27.513981916650344,0.4920463562011719,0.9791796586528392,2.2658796310424734,-0.6357853991938214,5.167544661278768,0.8150471159243224,3.7167121461606243,-1.897017332508966,83.48622385020877,17.36708340916566,1.4508325151181483,12,-0.979175567626946,-2.7407054901122905,-5.899650573730462,-7.848159790039055,-6.519630432128899,2,-0.08563241351144901,-1.3420958676337522,54.54838943481445,1.0,54.83377456665039,-2.804895574317652,53.34779357910156,-0.08563241351144901
3372,2009-12-28,55.45375442504883,55.50296020507813,55.03059387207031,55.10932159423828,1120365.0,0.009494766822801814,1.1333287391569897,3.1818374035312376,64.71911012813314,64.31847365018479,-1.5457603851866395,-2.925266776476761,-5.725046918154078,-9.972621963617527,28.030726491704804,0.5707740783691548,1.210301044999511,2.536503791809082,-0.4201831927352089,5.493190776353373,1.0581602995369366,4.0148472840812275,-2.0583788976864454,97.71684567512234,32.525819886477066,1.4783434922721457,12,-1.3629703521728516,-3.1540241241455007,-6.076786041259766,-8.369728088378906,-7.872760772705078,0,-0.09831408675416964,3.0000310111174855,54.93218612670898,-1.3420958676337522,54.54838943481445,1.0,54.83377456665039,-0.09831408675416964
3373,2009-12-29,55.55216598510742,55.70962142944336,55.4045524597168,55.60137176513672,1247631.0,0.0017746600041590455,1.2962973597691414,-0.14286030722884893,70.85856831690683,66.31202012867685,-1.4891368660545865,-2.754917052942112,-5.660536928128408,-9.906780873894952,29.52631604684257,0.3050689697265625,1.4032032728705062,2.374622154235837,-0.5454514342661696,5.294695742737844,0.9145853599848337,3.8346589484868403,-1.7774252157562032,92.82510898964685,24.93287258897429,1.4600367942510015,12,-1.3580513000488281,-3.1491050720214844,-5.948855400085449,-8.4681396484375,-9.476837158203125,1,-0.12701505843675476,1.1333287391569897,55.45375442504883,3.0000310111174855,54.93218612670898,-1.3420958676337522,54.54838943481445,-0.12701505843675476
3374,2009-12-30,55.0699577331543,55.52264404296875,54.91250228881836,55.52264404296875,815495.0,-0.00868027813861294,1.6956492428519665,9.199860454298783,74.64968379323673,68.30815358713353,-0.7976938248964061,-1.9895065072060234,-5.053183592015998,-9.261456464280101,30.72183991290277,0.6396636962890625,1.4890782829524838,1.6478662490844727,-1.0234773336364071,4.3192098318053525,0.31219445772403276,2.9835380404449126,-0.9082408317846529,50.75750234195793,-22.131867787406833,1.3356717913604383,12,-0.7429904937744141,-2.6668968200683594,-5.309191703796387,-7.985931396484375,-8.27131652832032,2,-0.11588653265364668,1.2962973597691414,55.55216598510742,1.1333287391569897,55.45375442504883,3.0000310111174855,54.93218612670898,-0.11588653265364668
3375,2010-01-04,55.50296020507813,55.80802917480469,54.86330032348633,55.31598281860352,2251520.0,0.007862771096029952,1.3703693068975675,-0.4130396312432059,74.90543754869879,68.54411836219056,-1.0098298346091141,-2.216842680910908,-5.32202128950037,-9.527168902842533,31.632198548357206,0.9447288513183594,1.5558661884303007,1.878145217895515,-0.7779040665273058,4.534194502318336,0.5501205756841046,3.2061698601069253,-1.0316623980937436,76.51515596459649,-1.2923183833853784,1.3280246422114086,1,-1.0283794403076243,-3.0506954193115305,-5.616722106933601,-8.41893386840821,-8.42385482788086,0,-0.12039009831634429,1.6956492428519665,55.0699577331543,1.2962973597691414,55.55216598510742,1.1333287391569897,55.45375442504883,-0.12039009831634429
3376,2010-01-05,54.489341735839844,55.46359634399414,54.37125015258789,55.28646087646485,2757093.0,-0.018262421778821647,-1.1142819170536855,-4.263184739365538,62.24999951545591,67.90821416626133,0.059403292305475475,-1.0926046489761632,-4.172618520728491,-8.350456180733403,31.724266680050572,1.1317100524902415,1.67340546052705,0.7587366104125977,-1.8556858706250168,3.373159091450212,-0.5484746301062131,2.0659478509314084,1.3186874389648438,8.219188993290729,-67.96470955857903,1.3072112405188077,1,0.08856964111328125,-2.037076950073242,-4.30787467956543,-7.21833610534668,-6.913265228271484,1,-0.09698388146670411,1.3703693068975675,55.50296020507813,1.6956492428519665,55.0699577331543,1.2962973597691414,55.55216598510742,-0.09698388146670411
3377,2010-01-06,54.1449089050293,54.98139190673828,53.9677734375,54.39093399047852,1997279.0,-0.006321104638781105,-2.377062098065631,0.3086428024502359,54.024557987427436,66.34990417989485,0.5633569531323843,-0.6562586331397284,-3.684721088525805,-7.843276192092993,31.448205534751274,1.0136184692382812,1.7352820242191314,0.3345920562744169,-2.224994889781861,2.894179002330695,-0.9452014167537186,1.6143855293025524,1.6631202697753906,9.625589744865385,-61.58574642724272,1.279793473028138,1,0.5166492462158203,-1.6926441192626953,-3.855191230773926,-6.873903274536133,-6.352333068847656,2,-0.10587058555225981,-1.1142819170536855,54.489341735839844,1.3703693068975675,55.50296020507813,1.6956492428519665,55.0699577331543,-0.10587058555225981
3378,2010-01-07,53.43635940551758,53.94808959960938,52.79669952392578,53.87920379638672,3010498.0,-0.013086170312974765,2.966098354193285,1.7999968989362831,51.56250315458368,64.4325842827567,1.4368956128790131,0.10168249380947003,-2.827513233003252,-6.974447474235184,30.66825980724482,1.3482093811035156,1.5691167273785425,-0.40200405120849325,-2.930562979023968,2.1265548766069813,-1.666283515116234,0.8622754126992476,2.29805953979492,21.24177541987479,-47.5425986092581,1.2642794639077384,1,0.8660049438476562,-0.9840946197509766,-3.0949764251708984,-6.165353775024414,-4.866348266601555,3,-0.1095764348154532,-2.377062098065631,54.1449089050293,-1.1142819170536855,54.489341735839844,1.3703693068975675,55.50296020507813,-0.1095764348154532
3379,2010-01-08,52.96399688720703,53.66270446777344,52.30465316772461,53.44620132446289,3096580.0,-0.008839721185455063,1.967734674908406,1.0888800833843,47.103278986250174,62.66457870570861,1.8060649348300188,0.6720569626578055,-2.213357709326033,-6.383779615962055,30.417340829349072,1.3580513000488281,1.4740720550559914,-0.9147146224975558,-3.3545051091145837,1.5250758641194722,-2.1346098658060697,0.3051806208109582,2.5941588928222643,18.82023848282155,-46.584302563616674,1.219895243308514,1,1.0923442840576172,-0.23618507385253906,-2.858797073364258,-5.692991256713867,-4.398906707763672,4,-0.13006322153090055,2.966098354193285,53.43635940551758,-2.377062098065631,54.1449089050293,-1.1142819170536855,54.489341735839844,-0.13006322153090055
3380,2010-01-11,52.95415496826172,53.62334060668945,52.777015686035156,53.32810974121094,2205034.0,-0.00018582281405743473,-1.324323474871924,0.7755108498738202,41.3649085223641,60.15978310589519,1.7500156771841944,0.8592641798563463,-2.076679811032264,-6.254488528155342,30.703861778903946,0.8463249206542969,1.3906498623765984,-1.0091886520385742,-3.1679683896711737,1.1495910855940252,-2.088578520854874,0.0702012167777255,2.3437206027832005,20.560730734768107,-38.79603775894554,1.0793898688162982,1,1.1021862030029297,0.29030799865722656,-2.8489551544189453,-5.683149337768555,-3.542743682861328,0,-0.11624231879664726,1.967734674908406,52.96399688720703,2.966098354193285,53.43635940551758,-2.377062098065631,54.1449089050293,-0.11624231879664726
3381,2010-01-12,52.45226669311523,53.16081237792969,52.0684700012207,52.649085998535156,3086189.0,-0.009477788389736341,-1.2653007139608015,0.526318473936569,42.36803673521522,57.67633050668209,2.0820870867086185,1.5041514328248908,-1.4368960764789023,-5.634856868428955,30.82480640221493,1.0923423767089844,1.1633471253429803,-1.552901077270512,-3.5462530787561164,0.44045092421509224,-2.5495770780133142,-0.5562250765277099,2.6061510856640666,13.17566019080521,-44.56379664503947,0.9966760007428029,1,1.485982894897468,0.792196273803718,-2.347066879272454,-3.7001972198486257,-2.8341941833496094,1,-0.10243906802645808,-1.324323474871924,52.95415496826172,1.967734674908406,52.96399688720703,2.966098354193285,53.43635940551758,-0.10243906802645808
3382,2010-01-13,53.41667938232422,53.71190643310547,52.55067443847656,52.55067443847656,3668443.0,0.018386482606205012,-1.6818137768811283,-4.399999999999841,50.44699347505371,55.40837774647618,0.8921460960174841,0.6399812402454188,-2.26046743934193,-6.474722806222999,30.683545099654918,1.2596397399902415,1.0438901807585097,-0.6312965393066392,-2.52847161822465,1.2658785396113714,-1.5798840787656445,0.3172910001523661,1.3427436186992168,71.72777844300413,11.833691640356221,0.948587539459006,1,0.5215702056884766,-0.17221641540527344,-3.3114795684814453,-4.664609909057617,-3.454174041748047,2,-0.10934043340568522,-1.2653007139608015,52.45226669311523,-1.324323474871924,52.95415496826172,1.967734674908406,52.96399688720703,-0.10934043340568522
3383,2010-01-14,53.9185676574707,54.15475082397461,53.53477096557617,53.7315902709961,2325209.0,0.009395722103095805,-1.1355934430537762,0.21590798967481933,43.191809603590556,51.91305839207106,0.14992951997235338,0.17496578676832542,-2.5794671642160267,-6.847881450899585,30.07879021164641,0.7380714416503906,0.8856989941338256,-0.14712200164795064,-2.031856789149465,1.737612785853564,-1.089489395398708,0.7952453921028066,0.5717600435724606,88.67922458338361,32.45961602598778,0.9423673937507564,1,0.019681930541992188,-0.6741046905517578,-3.7149581909179688,-5.068088531494141,-3.719879150390625,3,-0.11361562607162978,-1.6818137768811283,53.41667938232422,-1.2653007139608015,52.45226669311523,-1.324323474871924,52.95415496826172,-0.11361562607162978
3384,2010-01-15,52.2948112487793,54.13507080078125,52.2948112487793,54.01697540283203,4638881.0,-0.030114976699801566,-1.1371476669878504,-9.21054779149275,36.019532263164024,47.59240224923387,1.4959483283353379,1.8207685342598836,-0.7847470467584188,-5.103530587407803,29.112756787266214,1.8402595520019531,0.6199028333760523,-1.7256101608276353,-3.7371025299189284,0.28588220826365784,-2.7313563453732854,-0.7198639762819852,1.9533306822816172,10.84903072922952,-42.00867470555977,1.005746184545647,1,1.471221923828125,0.9496517181396484,-2.01739501953125,-3.3705253601074148,-2.627532958984375,4,-0.07122695389688827,-1.1355934430537762,53.9185676574707,-1.6818137768811283,53.41667938232422,-1.2653007139608015,52.45226669311523,-0.07122695389688827
3385,2010-01-18,53.33795166015625,53.33795166015625,52.50147247314453,52.56051635742188,1503630.0,0.01994730235117359,1.1518940137389597,-0.45142926759034263,40.857784748792,45.21548949738232,0.12673238154505384,0.8131165337529183,-1.631759958960103,-6.018786434657585,28.357467307252033,1.0431404113769531,0.2970044755628223,-0.6785333633422823,-2.6953016477925047,1.33823492110794,-1.6869175055673935,0.3298507788828289,0.8167991638183594,60.849030729229526,11.375470077983032,1.0083841422251103,1,0.1869792938232422,-0.09348869323730469,-3.060535430908203,-4.413665771484368,-4.290653228759773,0,-0.08948340407076871,-1.1371476669878504,52.2948112487793,-1.1355934430537762,53.9185676574707,-1.6818137768811283,53.41667938232422,-0.08948340407076871
3386,2010-01-19,53.95793151855469,54.18427276611328,52.12751388549805,53.21001815795898,2731726.0,0.011623615813907806,2.4262301853340493,0.9620264965652779,41.51786776542723,43.825857250493414,-0.644311524549046,0.18560133691555336,-2.045633382941496,-6.505978266944396,27.320567498646863,2.0567588806152344,-0.023574557043410493,-0.047728538513183594,-2.0632509871362856,1.9677939101099184,-1.0554897628247346,0.9600326857983674,-1.8894615173339844,88.9952463707905,43.73945078992738,1.0077612243115521,1,-0.8315601348876953,-0.6347427368164062,-3.6805152893066406,-5.033645629882805,-4.753177642822266,1,-0.08426046190430536,1.1518940137389597,53.33795166015625,-1.1371476669878504,52.2948112487793,-1.1355934430537762,53.9185676574707,-0.08426046190430536
3387,2010-01-20,52.83606338500977,54.53854751586914,52.649085998535156,53.95793151855469,3795277.0,-0.02079153336630657,-1.5263171317016941,-1.499997449773261,36.199997984297745,42.11891223157275,0.3043812127195338,1.3225743223929456,-0.7622949658788443,-5.256497625487462,26.32238821751125,1.8894615173339844,-0.43486459925331644,-1.1361373901367102,-3.20806635259855,0.9357915723251296,-2.17210187136763,-0.10017290890579034,-0.7252773284912166,29.387789974653717,-9.443880691001251,1.03596448123092,1,0.46744537353514914,0.7921962738037038,-2.4405555725097727,-3.9117774963378906,-4.2414512634277415,2,-0.06090519749351986,2.4262301853340493,53.95793151855469,1.1518940137389597,53.33795166015625,-1.1371476669878504,52.2948112487793,-0.06090519749351986
3388,2010-01-21,50.26757431030274,52.55067443847656,50.01171112060547,52.04878616333008,6023581.0,-0.048612423222956114,-1.2145937312836894,1.5877194473819365,29.867986587570414,40.20387974283055,2.655346033236988,3.8456370007618474,1.9297264109190237,-2.574036134151676,25.367778142216203,2.824352264404304,-0.7405095707026703,-3.5506155014038043,-6.196414995792999,-0.9048160070146096,-4.873515248598402,-2.227715754209207,4.270973205566399,5.652141304796805,-30.362695855372948,1.3228997471945965,1,2.007555007934563,2.6422958374023366,0.26570701599120383,-1.3432884216308594,-2.3716697692871236,3,-0.0060689017505275444,-1.5263171317016941,52.83606338500977,2.4262301853340493,53.95793151855469,1.1518940137389597,53.33795166015625,-0.0060689017505275444
3389,2010-01-22,50.61200714111328,51.1434211730957,49.81489181518555,50.1101188659668,5188745.0,0.006851988295364153,-1.4324413045528042,-0.2817678729756251,29.343301645854226,38.86814564544057,2.1704431249240628,3.339943715327408,1.6744497406934613,-2.8013366177412564,24.0347135975803,1.3285293579101562,-0.9534944764357434,-2.9950942993164062,-5.954761421224582,-0.03542717740823065,-4.4749278602704905,-1.515260738362322,3.9265403747558594,16.87496668760973,-13.437830805535906,1.4798335609540865,1,1.5647125244140625,2.199453353881836,0.6568851470947266,-1.55486869812011,-0.9053649902343821,4,-0.008166414599618865,-1.2145937312836894,50.26757431030274,-1.5263171317016941,52.83606338500977,2.4262301853340493,53.95793151855469,-0.008166414599618865
3390,2010-01-25,49.57870864868164,50.26757431030274,49.39173126220703,49.71648025512695,4054579.0,-0.02041607418474156,-2.4230912587777773,-0.27450652519248747,29.294603700130565,37.4155419748756,2.9888959542167584,4.197019770218574,2.7845147237775265,-1.6557252076901818,22.498700286996254,1.22027587890625,-1.1377686604858397,-3.7799087524414077,-7.204749249221457,-0.355068255661358,-5.4923290008314325,-2.067488504051383,4.770892639160159,3.63287471826043,-28.257049692471597,1.712420248390025,1,2.3864307403564453,3.0211715698242188,2.088742256164551,-0.3493537902832031,0.7282295227050781,0,0.0017864450996676329,-1.4324413045528042,50.61200714111328,-1.2145937312836894,50.26757431030274,-1.5263171317016941,52.83606338500977,0.0017864450996676329
3391,2010-01-26,50.22821044921875,50.38566589355469,48.57493209838867,48.81111526489258,4728079.0,0.013100417865651304,1.0909092911339435,-10.285828995459076,33.89966960058835,35.576950433268344,2.2246838753457183,3.348729868789576,2.201557144556581,-2.187997046400895,21.03818010236651,1.8107337951660156,-1.2444556314165993,-2.8952081680297823,-6.506075940288376,0.7156596042288115,-4.700642054159076,-1.089774281900489,3.823918637084965,27.722752644042252,-6.694980821260586,1.8054338861292953,1,1.3285293579101562,1.9632701873779297,1.596695899963379,-0.9152069091796875,1.1317100524902273,1,-0.02351093155142736,-2.4230912587777773,49.57870864868164,-1.4324413045528042,50.61200714111328,-1.2145937312836894,50.26757431030274,-0.02351093155142736
3392,2010-01-27,50.001869201660156,50.38566589355469,49.35236740112305,49.45077514648438,4733891.0,-0.004506257450430762,-1.7631643374477202,0.38888993574402636,35.29907186339564,34.69997957324669,2.1408247407029535,3.3156843363494133,2.465266306999119,-1.8445518586024647,19.255358074302773,1.0332984924316406,-1.320989751223948,-2.8489551544189453,-6.541328288864669,0.8434179800267785,-4.695141721641804,-1.002768587196087,3.612084125610359,35.89108602143315,-0.18533177556257385,1.846186567222861,1,1.55487060546875,2.1896114349365234,1.9977130889892578,-0.37395668029785156,0.8463211059570312,2,-0.015941710553118105,1.0909092911339435,50.22821044921875,-2.4230912587777773,49.57870864868164,-1.4324413045528042,50.61200714111328,-0.015941710553118105
3393,2010-01-28,48.4962043762207,50.917076110839844,48.4962043762207,50.67105484008789,4383918.0,-0.03011217079439632,-1.2262420105099943,-3.9464233798956663,32.43033143106079,34.30117948079078,3.1250746623226107,4.496150449664029,3.9817387465823515,-0.229349598100427,17.43714185899799,2.4208717346191406,-1.4201002406417373,-4.001821899414061,-7.947127726792509,-0.05651607203561326,-5.974474813103285,-2.029168985724837,4.7146272527392625,0.0,-36.67875999066423,1.9726529136892235,1,3.0211715698242188,3.655912399291992,3.535360336303711,1.1317081451416016,2.9719657897949148,3,0.0020291844821072047,-1.7631643374477202,50.001869201660156,1.0909092911339435,50.22821044921875,-2.4230912587777773,49.57870864868164,0.0020291844821072047
3394,2010-01-29,48.68809127807617,49.22443389892578,48.20097351074219,48.69794464111328,5377284.0,0.003956740621737342,-1.080016125718583,0.004530593344605735,33.46044505469639,33.47925284811348,2.646029895216273,4.007080872731478,3.781538877214416,-0.3094712062449503,16.17558540299896,1.0234603881835938,-1.6777014409149729,-3.4908416748046847,-7.589626941088909,0.6079435914795397,-5.540234307946797,-1.4414490416625725,4.05127762560987,17.934439123046026,-19.92461296226972,2.0493926331421104,1,2.681669235229492,3.3164100646972656,3.343473434448242,0.9398212432861328,2.3273963928222656,4,-0.01627064681045054,-1.2262420105099943,48.4962043762207,-1.7631643374477202,50.001869201660156,1.0909092911339435,50.22821044921875,-0.01627064681045054
3395,2010-02-01,48.82095336914063,48.9587287902832,47.77288436889648,48.32890701293945,3436689.0,0.002728841644369151,2.089757033311651,-49.93689508323727,35.50665876982906,32.81134073749146,2.017177398959717,3.528879809598976,3.6071558880431738,-0.32866075368436043,14.767074239484435,1.1858444213867259,-1.939848421187591,-3.023879241943355,-7.070830064852302,1.023071580965592,-5.047354653397832,-1.000403830488878,3.373808087392149,33.33349510028173,-7.331915670284879,2.023475411454475,2,2.3347625732421804,2.969503402709954,3.579646110534661,1.1366310119628835,2.7161064147949148,0,0.018141570793209993,-1.080016125718583,48.68809127807617,-1.2262420105099943,48.4962043762207,-1.7631643374477202,50.001869201660156,0.018141570793209993
3396,2010-02-02,49.20475387573242,49.30316162109375,48.22065734863281,48.909523010253906,3131873.0,0.007861389016511566,3.4000093032631193,0.6000062021754043,32.37232387267301,32.3860436139776,0.9926178811873143,2.8763434160059376,3.232074259551439,-0.5954029093146858,13.753240506111547,1.0825042724609375,-2.012836198366273,-2.375849342346193,-6.385701573508179,1.6340028888157931,-4.380775457927186,-0.37092322676519984,2.3709447885312755,45.54014590569889,8.440235061103017,2.004926115580994,2,0.9570255279541016,2.585702896118164,3.5747241973876953,0.9791736602783203,2.5586433410644602,1,0.022399955468487498,2.089757033311651,48.82095336914063,-1.080016125718583,48.68809127807617,-1.2262420105099943,48.4962043762207,0.022399955468487498
3397,2010-02-03,48.41255569458008,49.48030090332031,48.29446411132813,49.40156936645508,4438478.0,-0.016100033406386993,1.0686626162067074,-3.349967051283708,27.50301286131733,32.12326875550504,1.2196091111640897,3.390923037728399,4.034117620508482,0.3104354285211599,13.08648566815408,1.1858367919921804,-2.247968760441559,-2.881429862976077,-6.9387225470045095,1.1758628210523554,-4.91007620499029,-0.8527835209618644,2.630748968332206,20.344539334240217,-9.80830583365912,2.028646342014216,2,1.0455970764160156,3.377901077270508,4.659689903259277,1.771371841430664,2.6422958374023438,2,0.06088017384834865,3.4000093032631193,49.20475387573242,2.089757033311651,48.82095336914063,-1.080016125718583,48.68809127807617,0.06088017384834865
3398,2010-02-04,47.58099365234375,48.5601692199707,47.43830108642578,48.41255569458008,3743620.0,-0.017176578065458803,-1.0088114453161021,0.8407993396692175,29.406698452959645,32.13031284518342,1.8215592566660916,3.9645904326415007,4.85940279997871,1.2519558320477628,13.748703484563052,1.1218681335449219,-2.5950195299610925,-3.4202236175537095,-7.667203756229519,0.8267565211220997,-5.543713686891614,-1.2967335482158049,3.0044521694063206,6.987883384582045,-24.54897545702952,2.1234900693379055,2,1.5966949462890625,4.042171478271484,5.614263534545898,2.711183547973633,3.326244354248047,3,0.06866600305041137,1.0686626162067074,48.41255569458008,3.4000093032631193,49.20475387573242,2.089757033311651,48.82095336914063,0.06866600305041137
3399,2010-02-05,46.0753288269043,47.66956329345703,46.0753288269043,47.49242782592773,6366596.0,-0.031644249307628436,-1.249997308094023,1.704141034639354,19.504128312957903,31.042482246608678,2.92345305794764,5.1940121059429245,6.291674037655554,2.8599399702714265,15.116295104394775,1.5942344665527344,-2.8624330330331844,-4.5814550399780245,-9.25420194227489,0.09129186231884034,-6.917828491126457,-2.245081588829592,4.006573837193891,0.0,-26.679476214064728,2.3363734511484324,2,2.4208736419677734,4.866350173950195,7.223258972167969,4.320178985595703,4.467792510986335,4,0.1170440119781051,-1.0088114453161021,47.58099365234375,1.0686626162067074,48.41255569458008,3.4000093032631193,49.20475387573242,0.1170440119781051
3400,2010-02-08,46.79864120483398,46.921653747558594,46.05564880371094,46.21310424804688,3292775.0,0.015698474570784215,1.0828390423369987,-0.4131941079561893,20.196653667159822,29.519924920672175,1.9716575391908648,4.201302131887523,5.494563036920411,2.244191697189571,16.560757526561115,0.8660049438476562,-2.8171896955337843,-3.5503669738769617,-8.39374575320187,1.2930118054479465,-5.972056363539416,-1.1286775842145076,2.5620781685693075,21.695412541548016,2.7787296720777803,2.4216893896624545,2,1.6877212524414134,4.133197784423835,6.566372871398933,3.5968666076660227,4.472709655761726,0,0.0901061731174555,-1.249997308094023,46.0753288269043,-1.0088114453161021,47.58099365234375,1.0686626162067074,48.41255569458008,0.0901061731174555
3401,2010-02-09,47.07910537719727,47.31036758422852,46.39516067504883,46.91673278808594,3454365.0,0.005992998197014376,1.9291448175663275,0.27730544968893384,24.22906736721025,28.289924421096018,1.33824729602987,3.6866721118657466,5.156948517770864,2.074014527191217,18.458321444760845,0.9152069091796946,-2.79886059811259,-3.001244735717769,-7.948376500725587,1.9458870292900485,-5.474810618221682,-0.5276788532138568,1.6205998822675411,29.884979370695007,11.785017367171662,2.4735658825039093,2,1.407257080078118,3.6805171966552663,6.384317398071282,3.3656063079833913,3.9363822937011648,1,0.0946907204591334,1.0828390423369987,46.79864120483398,-1.249997308094023,46.0753288269043,-1.0088114453161021,47.58099365234375,0.0946907204591334
3402,2010-02-10,47.57607650756836,48.19113540649414,47.2365608215332,47.62035751342773,4003262.0,0.01055608696022059,-1.6394531991646097,-0.2727123223304976,35.20823689630416,28.598580583900837,0.5151661310285647,2.8772189380083404,4.663894413357951,1.6913399174942896,19.806337341531105,1.112030029296868,-2.7001037733482605,-2.2122434616088853,-7.017650427805215,2.5931635045874444,-4.61494694470705,0.19046002148927954,-1.5204277038574219,60.70733917705565,39.33778845191354,2.402703483098165,2,0.19189834594726562,2.94244384765625,5.939011573791504,2.8686351776123047,2.7603836059570312,2,0.0880131573809455,1.9291448175663275,47.07910537719727,1.0828390423369987,46.79864120483398,-1.249997308094023,46.0753288269043,0.0880131573809455
3403,2010-02-11,47.79257583618164,48.58477020263672,47.2710075378418,47.817176818847656,4222456.0,0.00455059232509103,-1.4608343664367045,0.5555651274983662,34.28415536188692,28.690103951366453,0.21049675569613413,2.2959592016103727,4.456763913508588,1.5915564034415013,20.74726010352177,1.3137626647949219,-2.7160926310824323,-1.6894445419311523,-6.155323518634326,2.776434434772021,-3.9223840302827426,0.5434949464204379,-1.6942173004150405,68.677092100381,44.80826656695229,2.2329394883515867,2,-0.024600982666015625,2.5045223236083984,5.764335632324219,2.6521358489990234,1.9829521179199219,3,0.06825904732531818,-1.6394531991646097,47.57607650756836,1.9291448175663275,47.07910537719727,1.0828390423369987,46.79864120483398,0.06825904732531818
3404,2010-02-12,48.57001113891602,49.1211051940918,48.16653060913086,48.34859085083008,3769067.0,0.016266863401529053,-2.2604888726742063,-9.000465188401591,44.21231098694347,29.657398642156945,-0.6542511650465528,1.2913726634658005,3.7033177898309972,0.8512199010280668,22.030639819291036,1.3285293579101562,-2.7398917627322135,-0.725769233703609,-5.004495507319227,3.552957039912009,-2.865132370511418,1.4135939031042,-2.3721961364746207,82.02244674218623,53.29738246931294,2.139363136807808,2,-0.8020362854003977,1.7270870208740163,4.807303428649895,1.8747005462646413,1.0382194519042898,4,0.048120780968961,-1.4608343664367045,47.79257583618164,-1.6394531991646097,47.57607650756836,1.9291448175663275,47.07910537719727,0.048120780968961
3405,2010-02-15,48.56509017944336,48.939048767089844,48.2600212097168,48.65365982055664,1561988.0,-0.00010131682816771903,1.059695447918354,-0.40000689132381045,39.69512993566681,30.471043760267367,-0.7704637069404754,0.9701280083955766,3.6917397787511916,0.8950018846624772,23.383374969617588,0.6790275573730469,-2.5914059598232697,-0.49204711914062216,-4.331355365397215,3.3472611271159707,-2.4117012422689186,1.4276070039876743,-2.1918777655029302,79.60284918624666,48.6545278056892,1.9196541231282946,2,-0.7971153259277344,1.7320079803466797,4.826986312866211,1.8796215057373047,0.7380714416503906,0,0.040729485956654043,-2.2604888726742063,48.57001113891602,-1.4608343664367045,47.79257583618164,-1.6394531991646097,47.57607650756836,0.040729485956654043
3406,2010-02-16,49.41141128540039,49.41141128540039,48.15669250488281,49.11618423461914,2781657.0,0.017426532161887387,7.500025842464337,-3.333275906624171,46.602488150358425,32.593207681271934,-1.770583427248205,-0.24693164047256744,2.808592203269832,0.0977287252140826,24.557163581875667,1.2547187805175781,-2.4451767000705615,0.5815999984741183,-2.4994302754214033,3.66263027236964,-0.9589151384736425,2.122115135421879,-2.8733253046508764,100.0,66.79862402779938,1.540515136947761,2,-1.6778812408447266,0.8856868743896484,4.238990783691406,1.0333003997802734,-0.4133186340332031,1,0.03764190349577956,1.059695447918354,48.56509017944336,-2.2604888726742063,48.57001113891602,-1.4608343664367045,47.79257583618164,0.03764190349577956
3407,2010-02-17,49.61807250976562,50.14948272705078,49.4212532043457,49.67711639404297,3177810.0,0.004182459456006038,-2.2173964337479353,-0.19999483150715658,57.58987215280751,35.72467142569947,-1.9984134131173263,-0.7452469894054659,2.561036169611654,-0.043414491050207005,25.30383959629686,0.7380714416503906,-2.3398930391433055,0.9491607666015582,-1.5278526079672048,3.4261741411703213,-0.2893459206828197,2.187667453885936,-2.850120504644032,81.53848192691225,42.31408657262535,1.2385066872843808,2,-1.5155067443847585,0.6790256500244212,3.9732837677002024,0.8266391754150462,0.18697738647462359,2,0.02816343099296703,7.500025842464337,49.41141128540039,1.059695447918354,48.56509017944336,-2.2604888726742063,48.57001113891602,0.02816343099296703
3408,2010-02-18,49.96250534057617,50.13964462280274,49.34252548217773,49.362205505371094,2135236.0,0.006941680992198274,-1.492321821532285,-10.167011241761278,58.447541696588395,40.051717357213974,-2.2009569415937023,-1.1738927618226356,2.1683983513278946,-0.320289830517261,25.548977304486886,0.7971191406250142,-2.2177142510917136,1.308847045898439,-1.1301815144917384,3.7478756062886163,0.0893327657033467,2.528361326093531,-2.856400263261669,90.61730711067041,46.688133855630035,1.219514280195089,2,-1.8599395751953125,0.3345928192138672,3.6288509368896484,0.4822063446044922,-0.7872772216796946,3,0.007484708190674372,-2.2173964337479353,49.61807250976562,7.500025842464337,49.41141128540039,1.059695447918354,48.56509017944336,0.007484708190674372
3409,2010-02-19,50.19868850708008,50.37582397460938,49.43109512329102,49.43109512329102,2776297.0,0.004727208231331215,-1.4615346387039518,1.2786833158580253,59.0090123798619,44.36420165862532,-2.001176774945236,-1.5205898159195925,1.90892022983045,-0.5218966497540052,25.62089691169068,0.9447288513183594,-1.9437066796231477,1.5656961441040025,-0.8096390920982373,3.9410313803062422,0.37802852600287906,2.753363762205126,-2.788245664791944,92.01780201192273,44.817220748964466,1.1876676181011212,2,-1.8131961822509766,0.09840965270996094,3.392667770385742,0.24602317810058594,-0.6888656616211009,4,-0.008429713316491005,-1.492321821532285,49.96250534057617,-2.2173964337479353,49.61807250976562,7.500025842464337,49.41141128540039,-0.008429713316491005
3410,2010-02-22,49.66727828979492,50.621849060058594,49.61807250976562,50.60216522216797,1943579.0,-0.010586137468715062,1.060604162180167,-1.2179455322532664,52.96716850369036,47.5573240071231,-1.139933963447902,-1.0352834875613013,2.439249969574149,0.03522267735705498,25.441622159924272,1.0037765502929759,-1.6536677082851554,1.0298574447631808,-1.3532192444608597,3.4129341339872212,-0.1616808998488395,2.221395789375201,-1.9009897116282346,61.277478776774686,13.294037776526594,1.1915383446120191,2,-0.7380733489990234,0.6298198699951172,3.8379697799682617,0.7774333953857422,-0.26570892333984375,0,-0.0011888652047749027,-1.4615346387039518,50.19868850708008,-1.492321821532285,49.96250534057617,-2.2173964337479353,49.61807250976562,-0.0011888652047749027
3411,2010-02-23,49.04729843139648,50.47423553466797,48.74714660644531,49.75584411621094,3533794.0,-0.012482662222420005,-1.6390950927844667,0.7578945220850836,54.16398483694303,49.663518222749644,-0.23624974687042766,-0.5357805241329672,3.0395018947510337,0.7009801424803257,24.981915315347656,1.7270889282226562,-1.0790202374312088,0.4689231872558537,-1.8041766817270144,2.742023056238722,-0.6676267472355804,1.6054731217472877,-0.8812313857649201,16.010638081400884,-34.003752851112424,1.1365499344914338,2,-0.10087013244628196,1.2497997283935618,4.3373985290527415,1.3974132537841868,0.23618316650391336,1,0.005216662239922343,1.060604162180167,49.66727828979492,-1.4615346387039518,50.19868850708008,-1.492321821532285,49.96250534057617,0.005216662239922343
3412,2010-02-24,49.20475387573242,49.8345718383789,48.48636245727539,48.86031723022461,3589082.0,0.0032102776171492042,-1.4684653852600864,-0.48611776613671237,61.6855753112747,52.70812043934829,-0.15464412779750347,-0.7968718031516744,2.833285198819766,0.6111097937336325,24.567723514207056,1.3482093811035085,-0.5234217528517249,0.6662343978881822,-1.5283721401181651,2.8608409358945295,-0.43106887111498793,1.7635376668913523,1.4170951843261719,33.640642723805605,-20.915102696540764,1.0973032690031734,2,0.18451690673828125,1.0923442840576172,4.020026206970215,1.2399578094482422,0.6298179626464773,2,-0.004200025568406707,-1.6390950927844667,49.04729843139648,1.060604162180167,49.66727828979492,-1.4615346387039518,50.19868850708008,-0.004200025568406707
3413,2010-02-25,48.59461212158203,49.95266342163086,48.58969116210938,48.99317169189453,3893764.0,-0.012400057028865819,-5.674668410237447,-1.157134629867541,70.81299301311961,55.66375177559008,0.6495364842892499,-0.18865185726084377,3.354210780276773,1.294617089532565,23.635939637235182,1.3629722595214773,-0.057473113060396486,0.05117225646972656,-2.1434760875840126,2.2458206005234658,-1.0461519155571466,1.1484964284965997,1.9845272064208999,5.069086556926072,-54.05828041708532,1.097324172026871,2,0.7946586608886719,0.7085494995117188,4.871272087097168,2.086282730102539,0.23618316650390625,3,0.024908888492200187,-1.4684653852600864,49.20475387573242,-1.6390950927844667,49.04729843139648,1.060604162180167,49.66727828979492,0.024908888492200187
3414,2010-02-26,47.89590454101562,48.02383804321289,46.43944549560547,46.6461067199707,8017339.0,-0.014378293190575708,1.1045753621095462,-3.135786753445618,59.10201601802417,57.82007245140756,1.3885913267222705,0.47185641348303875,3.965482065239975,2.0504872763798474,23.011704957232904,2.1551666259765625,0.18813262675173803,-0.6079259872436609,-2.8201069261237848,1.604254951636463,-1.7140164566837228,0.4981644821964011,2.641379249572765,34.823493786893565,-27.839202304527298,1.106090469440061,2,0.6347427368164134,0.7036304473877024,4.6965951919555735,2.7849903106689524,0.8167991638183594,4,0.026710500410015436,-5.674668410237447,48.59461212158203,-1.4684653852600864,49.20475387573242,-1.6390950927844667,49.04729843139648,0.026710500410015436
3415,2010-03-01,49.7066421508789,49.81489181518555,47.90082550048828,48.01399612426758,3975406.0,0.03780568771412707,1.005155143854489,1.3543358758588293,67.38281496451461,60.12899765298047,-0.2717673705806689,-1.337710575971279,2.0795667307462153,0.28916609100600255,21.614800682944328,1.918987274169929,0.48872463271558786,1.158527183532705,-1.1149932990544968,3.4320476661199066,0.021766942239104026,2.2952874248263058,0.666728107910167,80.97563004870946,13.581558446350584,1.136760241293601,3,-1.175994873046868,-1.2202796936035085,2.7874479293823313,1.663118362426765,-0.7675933837890554,0,-0.003959617807666405,1.1045753621095462,47.89590454101562,-5.674668410237447,48.59461212158203,-1.4684653852600864,49.20475387573242,-0.003959617807666405
3416,2010-03-02,50.30693817138672,50.65137100219727,49.79520797729492,49.92314147949219,2337304.0,0.012076776755221008,-1.6769161041005924,0.22674362262433131,67.82271665107321,61.26598037500999,-0.817659595189042,-1.9512410894716226,1.3850901440506362,-0.25630692300462243,20.283196290020353,0.9447288513183736,0.6516959222294645,1.703713989257814,-0.6872249134600992,4.094652891975727,0.5082445378988609,2.899183440616767,-3.86749267578125,91.82243773610182,22.608369073988143,1.1954694513589552,3,-1.7615299224853516,-1.8205757141113281,1.975571632385254,1.5155067443847656,-0.9348907470703125,1,-0.017996897403042333,1.005155143854489,49.7066421508789,1.1045753621095462,47.89590454101562,-5.674668410237447,48.59461212158203,-0.017996897403042333
3417,2010-03-03,51.35992050170898,51.57641983032226,49.94282531738281,50.05107498168945,3812304.0,0.020931155196425077,-1.1419346771369887,3.4102574296789396,70.9901455011015,62.65960301995589,-1.7853226646233722,-2.9218999976967552,0.2697942257972201,-1.2446439888367564,19.219648393441517,1.633594512939446,0.8980454362963641,2.609328079223623,-0.07718674914432455,5.29584290759157,1.2660706650396492,3.9525854934075966,-4.836236495971676,95.78546991854463,25.408646023042465,1.3432574141839722,3,-2.35198783874511,-2.5438861846923757,0.5141897201538157,0.7774353027343821,-2.2388153076171804,2,-0.040429168961418016,-1.6769161041005924,50.30693817138672,1.005155143854489,49.7066421508789,1.1045753621095462,47.89590454101562,-0.040429168961418016
3418,2010-03-04,50.84819030761719,51.41896438598633,50.73009872436523,50.97612380981445,2773899.0,-0.009963609544036633,-2.783763396926063,-0.09774530320076065,63.83740376902426,63.19609095208504,-1.2681002095977973,-2.269192155980626,0.7170557473891108,-0.6666596057473981,17.636039415605353,0.6888656616211009,1.0170263921584635,1.9342380523681655,-0.8484413092250591,4.71691741396139,0.5428983715715532,3.325577733164778,-4.122396868896487,85.82376560101659,16.221085495136847,1.391339680796611,3,-1.8402576446533203,-2.032155990600586,1.0259199142456055,1.3432903289794922,-1.3088455200195312,3,-0.019934209322026608,-1.1419346771369887,51.35992050170898,-1.6769161041005924,50.30693817138672,1.005155143854489,49.7066421508789,-0.019934209322026608
3419,2010-03-05,51.46817016601562,52.0094223022461,50.84819030761719,50.94660186767578,3535642.0,0.01219276152499682,-2.2328671105872058,-4.076870322330505,66.40710798971878,64.68941756164376,-1.887564252668028,-2.5976199206525123,-0.00942270558919489,-1.2349633556309882,15.464525901497378,1.1612319946289134,1.036736715401993,2.2845758438110266,-0.38268394943299455,4.951835637055048,0.9509459471890125,3.6182057404330408,-4.548351671630854,86.82635064119911,17.724878655190608,1.3336298966220108,3,-2.2437362670898366,-2.4356346130371023,0.3665761947631907,0.6839466094970774,-2.086280822753899,4,-0.051242833569224766,-2.783763396926063,50.84819030761719,-1.1419346771369887,51.35992050170898,-1.6769161041005924,50.30693817138672,-0.051242833569224766
3420,2010-03-08,51.01548767089844,51.851966857910156,50.84819030761719,51.851966857910156,2553025.0,-0.008795387394908483,1.4000036483368146,-1.6037768968594341,59.48778047683149,65.28095041052026,-1.367314143608013,-1.9107911440396776,0.33850543785182197,-0.7196704988393208,13.167167407229524,1.0037765502929688,1.0132701552860937,1.6210510253906278,-0.9158989662386219,4.158001017019878,0.35257602957599943,2.8895260212052563,-3.7902929480419942,55.11118232108906,-9.665363526578048,1.268474995814625,3,-1.7910537719726562,-1.9829521179199219,0.6716432571411133,0.989013671875,-2.1404075622558594,0,-0.0451389190067093,-2.2328671105872058,51.46817016601562,-2.783763396926063,50.84819030761719,-1.1419346771369887,51.35992050170898,-0.0451389190067093
3421,2010-03-09,51.53705978393555,51.58626174926758,50.98596572875977,51.251670837402344,2647087.0,0.010223799415616242,2.1282290848730856,-0.3411787776247503,60.94276621616628,65.19841606661932,-1.6746836780125278,-2.193734257216377,-0.29629292861536527,-1.1975906706133301,11.157467958925874,0.6002960205078054,0.9784195239959885,1.9197254180908203,-0.5429626571982666,4.382413493379907,0.6883813804462804,3.1510694557353602,-4.024811406315727,77.14297844377228,13.888273948313348,1.2313440376445424,3,-2.3126258850097656,-2.5045242309570312,-0.06397342681884766,0.25339698791503906,-2.927684783935547,1,-0.050410540060640385,1.4000036483368146,51.01548767089844,-2.2328671105872058,51.46817016601562,-2.783763396926063,50.84819030761719,-0.050410540060640385
3422,2010-03-10,51.76339721679688,52.03894424438477,51.39928436279297,51.39928436279297,2320843.0,0.004391741279192729,-2.513525405971752,1.2758477804659867,60.40954367111973,64.04247725084156,-1.6761771335695883,-2.2032450858120924,-0.6523753118787496,-1.3786740053354265,10.0202040896704,0.639659881591804,1.0496105342312916,1.936696815490727,-0.5072053283843729,4.380598959365827,0.7147457435531734,3.1586478874282804,-3.9813184036994826,78.94732240182357,18.362579263711297,1.2219510719375513,3,-2.524202346801765,-2.7161006927490305,-0.7872791290283274,0.027059555053703832,-2.888317108154304,2,-0.04619769800782125,2.1282290848730856,51.53705978393555,1.4000036483368146,51.01548767089844,-2.2328671105872058,51.46817016601562,-0.04619769800782125
3423,2010-03-11,51.05485153198242,51.66498947143555,50.82851028442383,51.63546752929688,2255288.0,-0.013688160416653328,1.6153873678309667,-1.594604504976416,54.69255974682866,63.55253766515316,-0.6503358291564894,-1.3046571085427985,-0.08765558415199592,-0.6085791838394528,9.015886066369243,0.934886932373054,1.1503362546682396,1.065037345886232,-1.2386756451713197,3.3687503369437835,-0.08681914964254389,2.2168938414150077,-2.9322234843820354,18.699181867459895,-36.343488765694616,1.151856495528775,3,-1.0849666595458984,-2.0075550079345703,-0.43054676055908203,0.7356052398681641,-1.6335983276367188,3,-0.03787585860825127,-2.513525405971752,51.76339721679688,2.1282290848730856,51.53705978393555,1.4000036483368146,51.01548767089844,-0.03787585860825127
3424,2010-03-12,50.9072380065918,51.5468978881836,50.6808967590332,51.094215393066406,2224020.0,-0.0028912732279351427,-1.7076924911887534,0.3220327847311153,57.09459606934478,62.40940223235652,-0.034244507888487874,-1.0255468475822767,-0.07300328600047834,-0.4172488297023449,8.396402907049566,0.8660011291503977,1.1859471471115626,0.8005624771118178,-1.4360415577507126,3.0371665119743483,-0.31773954031945095,1.9188644945430866,-2.4713046632486595,16.66666666666658,-36.03464831443705,1.1183020174312654,3,0.009838104248046875,-1.8599414825439453,-0.5068111419677734,0.7159271240234375,-1.6139183044433594,4,-0.026870309067190346,1.6153873678309667,51.05485153198242,-2.513525405971752,51.76339721679688,2.1282290848730856,51.53705978393555,-0.026870309067190346
3425,2010-03-15,50.54312133789063,51.18278121948242,50.49391555786133,50.65137100219727,1473644.0,-0.0071525520330530945,-5.666617443469777,0.57894522085076,58.81669672862091,61.408733352084035,0.5151817028979764,-0.5329684986239585,0.1372206159573821,0.00446723718158637,7.686918530781378,0.6888656616210938,1.2149513719588967,0.3375442504882855,-1.784012170765152,2.459100671741723,-0.7232339601384297,1.3983224611150007,-1.8189471224641665,3.1847809984696567,-51.9204608699275,1.0607782106267183,3,0.44776344299315696,-1.4958248138427805,-0.8241806030273509,0.3985576629638601,-1.6335983276367259,0,-0.022975074825036024,-1.7076924911887534,50.9072380065918,1.6153873678309667,51.05485153198242,-2.513525405971752,51.76339721679688,-0.022975074825036024
3426,2010-03-16,51.2713508605957,51.45832824707031,50.6808967590332,50.79898452758789,1725764.0,0.014408083700187646,-1.1944546139765264,-4.363674807062058,61.41303111277403,60.34460953115876,-0.06912898394527645,-1.1749519092917922,-0.706935566053474,-0.6712428183295529,7.44331738398195,0.9152069091796804,1.4233324649832468,0.9727767944335923,-1.1651988089945604,3.110752397861745,-0.09621100728048049,2.041764596147665,-2.2819950428525715,50.31850278998545,-7.191972144904348,1.0689878017140761,3,-0.00492095947265625,-2.0542984008789062,-1.5622501373291016,-0.3395118713378906,-0.5806159973144531,1,-0.04673703172885901,-5.666617443469777,50.54312133789063,-1.7076924911887534,50.9072380065918,1.6153873678309667,51.05485153198242,-0.04673703172885901
3427,2010-03-17,51.01548767089844,51.75355911254883,50.789146423339844,51.61578369140625,2731949.0,-0.004990373481536414,1.2022404376344742,-1.270827276544885,63.91404669339189,60.35312541164406,0.14833764872020083,-0.8527510442141661,-0.5612585464436606,-0.3594151050309975,7.894527849391123,0.9644126892089844,1.4140587371442166,0.6470428466796889,-1.488629500347848,2.782715193707226,-0.42079332683407955,1.7148790201934574,-1.7821647790239723,41.40632570985561,-21.798364035128095,1.067836173513769,3,0.2509422302246094,-1.7762928009033203,-1.3924951553344727,-0.083648681640625,0.21649932861328125,2,-0.047164356958034004,-1.1944546139765264,51.2713508605957,-5.666617443469777,50.54312133789063,-1.7076924911887534,50.9072380065918,-0.047164356958034004
3428,2010-03-18,50.33646011352539,50.55296325683594,49.79520797729492,50.10028076171875,3359926.0,-0.013310223784460562,1.2647087326063287,-0.39343814341272465,64.05896274614514,60.092220384580315,0.8349460857205955,-0.15206787724237358,0.02026284402504075,0.37738194218736254,8.007361615290923,1.2202796936035156,1.341791678570452,-0.05068244934081889,-2.1779219169460973,2.0765570182644595,-1.114302183143458,1.0129372844618203,-0.8786875134501031,27.63815571615015,-37.53904715634546,1.0636197338026396,3,0.5806159973144531,-1.0972652435302734,-1.1932125091552734,0.5953788757324219,-0.5314102172851491,3,-0.029032236307180104,1.2022404376344742,51.01548767089844,-1.1944546139765264,51.2713508605957,-5.666617443469777,50.54312133789063,-0.029032236307180104
3429,2010-03-19,49.77552795410156,50.66121292114258,49.34252548217773,50.40534973144531,8503985.0,-0.011143655278077591,1.3103492063492188,-2.666709737857962,50.46357099069371,59.08953044167612,1.263385587751884,0.39583115719958784,0.49038837550240544,0.9912084658549603,8.456333658878808,1.3186874389648509,1.1188919074639898,-0.5904565811157241,-2.7339439550431948,1.5530307928117466,-1.6622002680794594,0.48128710584801127,2.2634162902832102,17.959204984510666,-43.351627941826024,1.071743686963736,3,0.9152069091796875,-0.5363330841064453,-0.7429914474487305,1.15631103515625,-0.4231605529785156,4,-0.007117448359011624,1.2647087326063287,50.33646011352539,1.2022404376344742,51.01548767089844,-1.1944546139765264,51.2713508605957,-0.007117448359011624
3430,2010-03-22,49.60823059082031,49.65743637084961,48.87508010864258,49.25395584106445,2996601.0,-0.003361036440146181,2.456505068720559,-0.5625,45.00702759462172,57.31889281706005,1.3522772966972312,0.5886588427543131,0.5633801479091005,1.20216496066773,9.074604911938733,0.9004478454589844,0.9997359937737116,-0.7548015594482393,-2.9024995864287106,1.392896467532232,-1.8286505729384714,0.31904745404199275,2.3767852783203196,25.470065308199572,-30.660142165496843,1.0738490134902354,3,0.8487815856933594,-0.3690357208251953,-0.5756940841674805,1.3236083984375,-1.4121856689453125,0,-0.006347956476604244,1.3103492063492188,49.77552795410156,1.2647087326063287,50.33646011352539,1.2022404376344742,51.01548767089844,-0.006347956476604244
3431,2010-03-23,49.30316162109375,49.77552795410156,48.89968490600586,49.77552795410156,3259192.0,-0.006149563612595665,2.7083212197564364,-1.3333333333333333,33.54328728305386,54.33375321838607,1.4607581440654727,0.9632664479537993,0.7848340563015199,1.5566332991255365,9.162906622457527,0.8758430480957031,0.77648200297552,-1.0726636886596665,-3.190198471459766,1.0448710941404329,-2.13143108005972,-0.013896297259613277,2.5574568176269565,14.871795551409003,-34.745156391217115,1.0587673914000506,3,1.0111579895019531,-0.06396675109863281,-0.27062511444091797,1.6286773681640625,-1.9927940368652273,1,-0.007984043982109057,2.456505068720559,49.60823059082031,1.3103492063492188,49.77552795410156,1.2647087326063287,50.33646011352539,-0.007984043982109057
3432,2010-03-24,48.99809265136719,49.470458984375,48.678260803222656,49.140785217285156,3454709.0,-0.0061876147430683925,-1.025159685991516,0.3020803049391091,34.69054181855368,52.111306781911075,1.4888901643351957,1.3197218651977778,0.9699284149985701,1.9043295783205352,9.116459429794531,0.7921981811523438,0.6464974327114987,-1.3673995971679673,-3.510853913235252,0.7760547188993172,-2.439126755201613,-0.2956724391343215,2.7431042541503956,16.129075697502397,-27.71379990416734,1.0717271580336427,3,1.2178173065185547,0.2411022186279297,0.017221450805664062,1.933746337890625,-2.5783309936523366,2,0.03454506329374096,2.7083212197564364,49.30316162109375,2.456505068720559,49.60823059082031,1.3103492063492188,49.77552795410156,0.03454506329374096
3433,2010-03-25,49.80504989624024,49.94282531738281,48.88984298706055,48.909523010253906,3068712.0,0.016469156271341934,-1.252641028256656,-6.275918301876754,36.65085301262675,49.83977977560907,0.5431195691269934,0.640959508056028,0.03372002158786103,1.1616236514963205,9.022966490872411,1.0529823303222656,0.4642790742091236,-0.6209642410278278,-2.6171819356199464,1.3752534535642909,-1.619073088323887,0.37714460626823154,1.7523708431396443,56.82381752109905,17.657231270472273,0.9981088472960606,3,0.4108600616455007,-0.5658550262451243,-0.6052179336547923,1.126789093017571,-4.841747283935554,3,0.028650450230332858,-1.025159685991516,48.99809265136719,2.7083212197564364,49.30316162109375,2.456505068720559,49.60823059082031,0.028650450230332858
3434,2010-03-26,49.17522811889648,49.87393569946289,48.9587287902832,49.87393569946289,3223691.0,-0.012645741318518589,1.6197136960723295,-0.7802195461690191,35.637451895394406,47.264308127472795,1.0073525064510136,1.4456588882171317,0.5766537186117588,1.8542580080653508,7.470789492158139,0.9152069091796875,0.23906237230859517,-1.3147521972656335,-3.0321174867852108,0.4026130922539437,-2.173434842025422,-0.4560695525058449,2.209443024313977,39.299482953139425,2.060975641376821,0.8586826447597893,3,1.040681838989265,0.06396675109863992,0.02460384368897195,1.7566108703613352,-3.8428916931152273,4,0.012807704233134931,-1.252641028256656,49.80504989624024,-1.025159685991516,48.99809265136719,2.7083212197564364,49.30316162109375,0.012807704233134931
3435,2010-03-29,49.50982284545898,49.86409759521485,49.22443389892578,49.32284545898438,1646411.0,0.006804131660630208,-2.333313454791263,-0.26760463414898167,33.70250699522448,44.18536100330063,0.5707954866878282,1.1547685016372995,0.12363880941496319,1.5897731326770241,7.339352707758698,0.6888694763183736,0.11691568596982194,-0.9703165054321374,-2.708708678378059,0.7680756675137843,-1.8395125919050983,-0.10112041895917656,1.7124636773522113,65.75876777537063,32.181252047689,0.8691960864729601,3,0.7060871124267649,-0.2706279754638601,-0.16852760314940696,1.4220161437988352,-3.8527336120605398,0,-0.0031802869670412015,1.6197136960723295,49.17522811889648,-1.252641028256656,49.80504989624024,-1.025159685991516,48.99809265136719,-0.0031802869670412015
3436,2010-03-30,49.40156936645508,50.03139114379883,49.32284545898438,49.79520797729492,2364148.0,-0.002186505076816836,-1.5714503267250377,-2.10527389574636,30.64516834923154,40.48881896506059,0.43128206554615645,1.2561180974988986,0.0897857615066684,1.7675902145878055,7.73182886423926,0.708545684814446,-0.03305613457871459,-1.033301544189456,-2.836623906541547,0.7700208181626351,-1.9349627253655015,-0.13164036301341042,1.6680756131807968,53.454463442481995,24.557755767895344,0.901661181176045,3,0.26816749572753906,-0.16237449645996094,0.21158218383789062,1.5302696228027344,-4.876190185546875,1,-0.024402553603867116,-2.333313454791263,49.50982284545898,1.6197136960723295,49.17522811889648,-1.252641028256656,49.80504989624024,-0.024402553603867116
3437,2010-03-31,49.28348159790039,49.35236740112305,48.71270370483398,49.26379776000977,3247980.0,-0.002390364720576521,7.125012113576987,-0.05000484543074074,33.92858378938129,37.14099908097572,0.31050011895247565,1.2760941540027488,0.09763158059026722,1.9375052469203098,7.886849644987091,0.6888656616211009,-0.1866684950230848,-1.047567367553711,-2.865678909767162,0.7705441746597401,-1.95662313866044,-0.13851159644698186,1.642680331150693,43.28378933483018,12.556132925134705,0.9090557711067268,3,0.38625526428222656,-0.04428672790527344,0.33828163146972656,1.6483573913574219,-3.0703773498535085,2,-0.04003601104666943,-1.5714503267250377,49.40156936645508,-2.333313454791263,49.50982284545898,1.6197136960723295,49.17522811889648,-0.04003601104666943
3438,2010-04-01,49.8345718383789,49.96250534057617,49.25395584106445,49.26379776000977,2472031.0,0.011182047668117479,-1.4,28.99709302326556,40.93175621941561,36.0819085508337,-0.3567901459817193,0.6800385233155382,-0.47676709466676925,1.4363162360836839,7.829090652303069,0.7085494995117188,-0.4324436639170983,-0.4457962036132912,-2.259715992621679,1.3681235853950966,-1.3527560981174886,0.46116369089090625,0.9567160231224818,85.07460527762143,50.3967848173388,0.9069598945041939,4,-0.47974586486815696,-0.595376968383782,0.00861263275147195,1.0972671508789134,-3.1491012573242116,3,-0.06852291601378246,7.125012113576987,49.28348159790039,-1.5714503267250377,49.40156936645508,-2.333313454791263,49.50982284545898,-0.06852291601378246
3439,2010-04-06,48.83079528808594,49.8837776184082,48.83079528808594,49.6968002319336,3783758.0,-0.02014217265773577,-1.431815979349655,-1.517246449457026,36.93692487675404,35.18523047107063,0.5575113814459343,1.5558689471323106,0.4804526817777983,2.464393709037509,7.533281886535093,1.0529823303222656,-0.7264993684744354,-1.3177040100097628,-3.1513973623935527,0.5159893423740272,-2.2345506862016578,-0.4008573338178678,1.8337109499187179,8.955236833427357,-28.47910712936754,0.9168466761918956,4,0.5240306854248047,0.4083995819091797,0.5154209136962891,2.101043701171875,-1.3629684448242188,1,-0.07920191864507409,-1.4,49.8345718383789,7.125012113576987,49.28348159790039,-1.5714503267250377,49.40156936645508,-0.07920191864507409
3440,2010-04-07,48.71270370483398,49.06205749511719,48.46668243408203,48.73238754272461,3254392.0,-0.0024183833696596047,-1.3269273776333248,0.02272947519580747,28.476811841613767,34.622288755355065,0.5981113224443888,1.5732579052596094,0.5829667521149915,2.6052462551464046,7.335809221202447,0.5953750610351562,-0.994508395988106,-1.3206563949585046,-3.213370857399049,0.5720580674820397,-2.2670136261787732,-0.374299163738236,1.8326278070837603,15.723135509130925,-19.251905068858264,0.9463572312202718,4,0.5363330841064524,1.2571811676025462,-0.1476125717163015,2.2191352844238352,-0.6298179626464773,2,-0.06939395726288289,-1.431815979349655,48.83079528808594,-1.4,49.8345718383789,7.125012113576987,49.28348159790039,-0.06939395726288289
3441,2010-04-08,48.939048767089844,49.0079345703125,48.2747802734375,48.47159957885742,2758567.0,0.004646530474419208,1.4227663798808736,-23.747868217045692,32.44594395870048,34.37288899314915,0.3516667432270921,1.2040278909361888,0.3224145639727283,2.3936243991959003,7.187029088237787,0.733154296875,-1.0812079941332158,-0.9644107818603516,-2.777530783299113,0.8487092195784101,-1.8709707825797324,-0.05785078114097075,1.4399908186010393,39.35880947591354,4.982588805673053,0.9065600007193821,4,0.2140369415283203,1.217813491821289,-0.4305438995361328,1.9927902221679688,-2.381511688232422,3,-0.06706218482731185,-1.3269273776333248,48.71270370483398,-1.431815979349655,48.83079528808594,-1.4,49.8345718383789,-0.06706218482731185
3442,2010-04-09,49.372047424316406,49.66727828979492,49.15554809570313,49.28348159790039,2545752.0,0.008847712984518363,-1.9714367987950885,0.18946621075739153,41.493055205046275,34.910911458973544,-0.025376611666523274,0.6141787902847895,-0.13316824246618353,1.9641886575085934,6.477117455230576,0.7282295227050781,-1.102503174783557,-0.4118446350097642,-2.011336178536574,1.1876469085170456,-1.211590406773169,0.3879011367536407,0.7965662301491392,65.01456737495678,28.55559676184904,0.7997457717634039,4,-0.2189617156982422,0.7848148345947266,-0.8561620712280273,1.5597915649414062,-2.3864288330078125,4,-0.09816623972983451,1.4227663798808736,48.939048767089844,-1.3269273776333248,48.71270370483398,-1.431815979349655,48.83079528808594,-0.09816623972983451
3443,2010-04-12,49.1211051940918,49.6968002319336,48.99809265136719,49.6968002319336,1797104.0,-0.005082678222111059,1.4273531458105204,-6.500193823491488,43.893481106963854,35.82824803803681,0.13225321174154914,0.7513433493033119,0.14034773551699686,2.2123996762577463,6.274222043341808,0.6987075805664134,-1.0230264102245599,-0.5660995483398423,-2.073223151851394,0.9410240551717095,-1.3196613500956218,0.18746225341593714,0.8581251222709412,52.599522510070194,13.230373362892529,0.7535618017557771,4,0.03198051452636719,1.035757064819336,-0.2091217041015625,1.8107337951660156,-2.0321578979492188,0,-0.05920064164994976,-1.9714367987950885,49.372047424316406,1.4227663798808736,48.939048767089844,-1.3269273776333248,48.71270370483398,-0.05920064164994976
3444,2010-04-13,49.539344787597656,50.18884658813477,48.9587287902832,48.97349166870117,4765301.0,0.008514458130640001,-3.132218484702891,-0.9829042838683906,49.38597195151974,37.57085525540295,-0.2558054250746622,0.2375494878510125,-0.2561787426365285,1.7831481996992125,6.041172205473729,1.2301177978515696,-0.9186243627664439,-0.07946529388427592,-1.4733675935565742,1.3144370057880224,-0.7764164437204215,0.6174858559518697,-1.2645645141601562,66.06691233475675,23.909392476696134,0.6969511498361489,4,-0.30753135681152344,0.6175174713134766,-0.6273612976074219,1.3924942016601562,-3.242603302001953,1,-0.057608234803651404,1.4273531458105204,49.1211051940918,-1.9714367987950885,49.372047424316406,1.4227663798808736,48.939048767089844,-0.057608234803651404
3445,2010-04-14,49.38188934326172,50.23805236816406,49.38188934326172,50.09043884277344,2591292.0,-0.0031783917411712936,-1.4166639747606895,-1.2521791889978764,50.72072235671112,39.80147236734513,-0.13232072318621135,0.3199518552077052,-0.08267534917489172,1.9114370111158152,5.975045798393241,0.8561630249023438,-0.8876568903691364,-0.1788591384887681,-1.5057815254712992,1.148063248493763,-0.8423203319800336,0.4846020550024974,-1.0688277435302709,56.39101542766098,10.336640210243829,0.6634611934912662,4,-0.1254730224609375,0.7749729156494141,-0.2534046173095703,1.5499496459960938,-3.921619415283196,2,-0.03876041450530643,-3.132218484702891,49.539344787597656,1.4273531458105204,49.1211051940918,-1.9714367987950885,49.372047424316406,-0.03876041450530643
3446,2010-04-15,48.87508010864258,49.67711639404297,48.63397598266602,49.38188934326172,4173941.0,-0.010263058812841841,-1.1094478622259238,0.7152771048012835,48.913981340968846,41.46651653974375,0.32626209473281875,0.6725139518761054,0.422250610481683,2.40893484813504,5.8807968310407395,1.043140411376946,-0.8103737173229462,-0.5658548355102511,-1.6536153832358806,0.5219057122153785,-1.1097351093730623,-0.021974561647439828,-0.4850188781738254,15.03071350942533,-33.37108650618766,0.5438802738628131,4,0.3813362121582031,1.2817821502685547,0.2534046173095703,2.0567588806152344,-4.088916778564446,3,-0.016208553821173033,-1.4166639747606895,49.38188934326172,-3.132218484702891,49.539344787597656,1.4273531458105204,49.1211051940918,-0.016208553821173033
3447,2010-04-16,48.609375,49.598388671875,48.48144149780274,48.71270370483398,8032586.0,-0.0054364127496456804,-5.219156551013896,0.2038808643880122,38.32852854239444,41.17726902007473,0.5434375127698416,0.7891782232360356,0.7084849209935982,2.668717133869535,5.601262065347693,1.1169471740722585,-0.7521270240478799,-0.711254310607913,-1.5749204297960873,0.15241180858026127,-1.1430873702019966,-0.2794212510138294,-0.14539412402343288,7.282973386754894,-38.39892936720489,0.43183305959408697,4,0.6470413208007812,1.5474872589111328,0.5191097259521484,2.3224639892578125,-3.980663299560547,4,-0.04221074476153164,-1.1094478622259238,48.87508010864258,-1.4166639747606895,49.38188934326172,-3.132218484702891,49.539344787597656,-0.04221074476153164
3448,2010-04-19,48.87508010864258,49.05713653564453,48.446998596191406,48.55524826049805,2838094.0,0.005466128882393173,-1.2752283137500355,-3.0952855613396006,46.84592233180959,42.27826873730312,0.14227734611506548,0.43044584101247807,0.4936276299745401,2.395274405300711,6.182097337217598,0.610137939453125,-0.6584704034241895,-0.37248020172118856,-1.1127413691610002,0.36778096571862307,-0.7426107854410944,-0.0023496180012827494,1.3629722595214844,23.901097730845088,-21.65504551455016,0.3701305837199067,4,0.3813362121582031,1.139089584350586,0.26816558837890625,2.0567588806152344,-5.4125213623046875,0,-0.03865899581410348,-5.219156551013896,48.609375,-1.1094478622259238,48.87508010864258,-1.4166639747606895,49.38188934326172,-0.03865899581410348
3449,2010-04-20,49.4212532043457,49.63775253295898,48.71270370483398,48.79143142700195,3151778.0,0.011174878782583164,-1.3499951545691988,1.969227833305503,49.108898731165205,44.57072283614217,-0.3479185378305658,-0.15139140557813136,0.0542368066790857,1.819948489388139,6.196262299874985,0.925048828125,-0.5771233281045625,0.19140663146972514,-0.5116813228637582,0.8944945858032085,-0.16013734569701654,0.5429506086364668,0.7809780883789088,54.39560907661966,10.924247838968391,0.351543977166743,4,-0.16483688354492188,0.5929164886474609,0.08733749389648438,1.5105857849121094,-5.555217742919922,1,-0.0471923667851879,-1.2752283137500355,48.87508010864258,-5.219156551013896,48.609375,-1.1094478622259238,48.87508010864258,-0.0471923667851879
3450,2010-04-21,49.29331970214844,49.89361953735352,49.26379776000977,49.31300354003906,3534793.0,-0.002588633308594823,-15.000000000002888,-0.031253028394224246,48.915193408816535,46.40063944171062,-0.14411901951689998,-0.05086791428796289,0.2663495145792041,1.9140752547513813,5.833761645425245,0.62982177734375,-0.5843739856187042,0.07921867370605185,-0.6019530906245123,0.760390438036616,-0.2613672084592338,0.41980455587133747,0.8738069366455079,58.503308079942116,15.621623141796348,0.34058588216528285,4,0.049205780029296875,0.7208499908447266,0.6888666152954102,1.638519287109375,-4.33001708984375,2,-0.06079075693540947,-1.3499951545691988,49.4212532043457,-1.2752283137500355,48.87508010864258,-5.219156551013896,48.609375,-0.06079075693540947
3451,2010-04-22,48.909523010253906,49.89361953735352,48.86523818969727,49.15554809570313,3776158.0,-0.0077859777798208185,-5.147026632616095,12.498837209302687,46.4419203779373,46.95051334980962,0.2626717348035186,0.3182427666182548,0.7225596720917196,2.2688754342093986,5.628060081029778,1.02838134765625,-0.4859455743513763,-0.2848960876464872,-0.9778781306550925,0.4080859553621181,-0.6313871091507934,0.061594933857819,1.223201067687988,31.972744269202924,-10.409541199642486,0.3464910215043034,4,0.4330024719238281,1.1046466827392578,1.109567642211914,2.0223159790039062,-4.039707183837891,3,-0.07052313884869099,-15.000000000002888,49.29331970214844,-1.3499951545691988,49.4212532043457,-1.2752283137500355,48.87508010864258,-0.07052313884869099
3452,2010-04-23,50.69073486328125,50.926918029785156,49.05713653564453,49.15554809570313,5250921.0,0.03641850795915369,-1.1590887066223823,-6.239960306384881,56.60091573669516,48.362450530890875,-1.4659759230508982,-1.4015151183426013,-0.9800691852579959,0.49669984377744214,5.382801026977231,2.01739501953125,-0.27324103251417853,1.4116836547851577,0.45601035177391935,2.367356957796396,0.9338470032795385,1.8895203062907768,-2.2437362670898438,90.4761758263395,51.28439222514015,0.47783665150562027,4,-1.0037765502929688,-0.6765651702880859,-0.4489936828613281,0.2411041259765625,-5.914409637451172,4,-0.11648226345758106,-5.147026632616095,48.909523010253906,-15.000000000002888,49.29331970214844,-1.3499951545691988,49.4212532043457,-0.11648226345758106
3453,2010-04-26,51.23198699951172,51.70435333251953,50.94660186767578,51.16310119628906,3371221.0,0.010677535799989535,-2.0196251311129014,0.04487128516052103,69.93464673258994,50.645636617676445,-1.8733090262503609,-1.929299676219891,-1.4418082058340644,-0.030862732535432258,5.807494889003757,1.0136184692382812,-0.07938984939517013,1.8815889358520508,0.6023041394125102,3.1608737322915914,1.2419465376322805,2.521231334071821,-2.735390014648438,84.21050618239504,39.49232100609753,0.6396423982197718,4,-1.15631103515625,-1.2424201965332031,-0.9791746139526367,-0.4723644256591797,-6.135833740234375,0,-0.12888969735128952,-1.1590887066223823,50.69073486328125,-5.147026632616095,48.909523010253906,-15.000000000002888,49.29331970214844,-0.12888969735128952
3454,2010-04-27,49.80504989624024,51.41896438598633,49.80504989624024,51.084373474121094,4265954.0,-0.027852464580088943,-1.5230747211264246,-18.571657990918048,57.449672461249584,51.39329774040295,-0.452280103901586,-0.47722623730258107,0.024637369530275066,1.4042766020064406,5.849108785552297,1.6139144897460866,-0.011995968488655251,0.42316074371338885,-0.8689118923551433,1.715233379781921,-0.22287557432087368,1.0691970617476514,-1.1801426574707108,33.102275154953276,-14.652239512915571,0.6460363180342652,4,0.27062606811522727,0.18451690673827414,0.273085594177239,0.7134704589843679,-4.17256164550782,1,-0.12734634666797395,-2.0196251311129014,51.23198699951172,-1.1590887066223823,50.69073486328125,-5.147026632616095,48.909523010253906,-0.12734634666797395
3455,2010-04-28,49.35236740112305,50.17900466918945,49.05713653564453,49.89361953735352,5594180.0,-0.009089088276395207,1.017707797331138,0.4230768083920083,52.734369282314184,51.81778528944132,-0.004722286274599696,-0.038941274840823326,0.512541347208348,1.8423422090820694,5.95157253320442,1.1218681335449219,0.048009083403833586,-0.02164897918701314,-1.3123575119286457,1.2690595535546194,-0.6670032455578294,0.6237052871838031,-0.6042823186035164,17.157782862639984,-30.35094248331181,0.645354266370817,4,0.7233085632324219,0.6371994018554688,0.6125974655151367,0.9447307586669922,-3.0851402282714844,2,-0.11116654030202455,-1.5230747211264246,49.80504989624024,-2.0196251311129014,51.23198699951172,-1.1590887066223823,50.69073486328125,-0.11116654030202455
3456,2010-04-29,48.196044921875,49.6968002319336,47.65480422973633,49.6968002319336,8055499.0,-0.023429929305108343,1.7212910572577325,2.7727471350238693,42.89953557533473,52.32567495976802,1.1679746078062792,1.0776893025787757,1.6640912984143483,2.9624050557334556,6.593644186488193,2.0419960021972727,0.011962608558668819,-1.1176952362060533,-2.5114673676880557,0.27607689527594914,-1.814581301947058,-0.4208091704650485,3.5083084106445312,13.365455718679497,-30.60994848912935,0.6968860657410024,4,1.4835338592529297,1.4835338592529297,1.6520586013793945,2.101053237915039,-2.4553070068359375,3,-0.06707484638647288,1.017707797331138,49.35236740112305,-1.5230747211264246,49.80504989624024,-2.0196251311129014,51.23198699951172,-0.06707484638647288
3457,2010-04-30,47.31036758422852,48.18129348754883,46.49848937988281,48.18129348754883,46913809.0,-0.0183765563975663,2.8644024738511136,0.5803250519808575,39.845459407423284,51.54784574594731,2.067421348542929,1.905671420720175,2.527943732539505,3.803476126966167,6.935045079786045,1.6975555419921875,-0.04936615062722183,-1.9047168731689368,-3.5619358961112226,-0.24749785022665094,-2.7333263846400797,-1.0761073616977939,4.312994766235342,15.595455657931703,-26.161772848303762,0.8286095114711445,4,1.7910537719726491,1.7910537719726491,2.4663896560668874,2.9867305755615163,-1.4909019470214915,4,-0.05158598172942741,1.7212910572577325,48.196044921875,1.017707797331138,49.35236740112305,-1.5230747211264246,49.80504989624024,-0.05158598172942741
3458,2010-05-03,46.41976165771485,46.79372024536133,46.15405654907226,46.25738906860352,5294946.0,-0.01882475178253673,-2.466658397163332,-0.1864367433467086,33.38573584421138,49.8008276473969,2.875503225130956,2.6639112992762435,3.374822056198731,4.638658729046931,7.995196123787881,1.1563110351562642,-0.08856591648704182,-2.624582290649407,-4.671006604228715,-0.5781579770700986,-3.647794447439061,-1.6013701338597528,4.9986057739257745,5.046719085558212,-32.24605018584512,1.0232121567896546,5,2.5094432830810476,2.5094432830810476,3.307790756225579,3.877336502075188,-0.6445808410644602,0,-0.03540381021348127,2.8644024738511136,47.31036758422852,1.7212910572577325,48.196044921875,1.017707797331138,49.35236740112305,-0.03540381021348127
3459,2010-05-04,44.96330261230469,46.73467254638672,44.70743942260742,46.65594482421875,7056739.0,-0.03137584066350119,1.1914876946423858,-10.42443321978151,29.327806499419623,47.624451324130575,4.0600594978332865,4.021980505758258,4.762113694665466,6.042133205810508,8.966911747471203,2.027233123779297,-0.08263690036488214,-3.887666702270508,-6.6312225821921515,-1.144110822348864,-5.25944464223133,-2.515888762309686,6.1392061663818325,4.6762339141820135,-28.9531744243168,1.3717779399608225,5,3.242593765258789,3.242593765258789,4.764249801635742,5.333795547485352,1.5155067443847656,1,0.002954646105918002,-2.466658397163332,46.41976165771485,2.8644024738511136,47.31036758422852,1.7212910572577325,48.196044921875,0.002954646105918002
3460,2010-05-05,45.33233642578125,45.829307556152344,44.77140426635742,45.16996383666992,7476644.0,0.00820744456114686,-1.2051326905874167,-0.09592847677343165,33.20894294567286,46.154120498323415,3.430864632604937,3.5697353965208265,4.343906157960419,5.636021777567649,9.663586926101267,1.0579032897949219,-0.15162035244292582,-3.349614524841307,-6.5133576608284045,-0.18587138885420984,-4.931486092834859,-1.767742956847755,5.25856680441894,12.524590364476396,-22.488425641227188,1.5818715679935489,5,2.8735599517822266,2.8735599517822266,4.39521598815918,4.964761734008789,1.4170989990234375,2,0.006621141741559811,1.1914876946423858,44.96330261230469,-2.466658397163332,46.41976165771485,2.8644024738511136,47.31036758422852,0.006621141741559811
3461,2010-05-06,45.65708923339844,45.99660110473633,44.76648330688477,45.00266647338867,6637446.0,0.007163822410717335,-1.1834038072861979,4.030377070362975,36.08533869166326,43.874611937764314,2.901343438130205,3.147893721681065,3.992726289221281,5.270046660941389,10.167529844488918,1.2301177978515554,-0.28079175942610135,-2.8607637405395536,-6.297076381697302,0.5755489006181946,-4.578920061118431,-1.142607419960676,4.463136892194335,27.337066930214682,-10.721629455454277,1.7181563205788755,5,2.548807144165039,2.548807144165039,4.070463180541992,4.640008926391602,1.3974151611328125,3,0.013363487460492873,-1.2051326905874167,45.33233642578125,1.1914876946423858,44.96330261230469,-2.466658397163332,46.41976165771485,0.013363487460492873
3462,2010-05-07,44.5253791809082,45.79486465454102,43.718421936035156,44.38268661499024,8599199.0,-0.024787170437102324,-1.8227457528677316,0.21804340349628476,31.04630875696148,39.55368549602782,3.426901950403547,4.108532881355259,5.079237805959778,6.338450381672914,11.582665141136081,2.0764427185058665,-0.44579777685621025,-3.750140380859378,-7.592421799436991,0.09214103771823545,-5.6712810901481845,-1.8289996715705712,5.161824008445741,26.23996645872898,-13.04737360424123,1.9211407092888062,5,3.043313980102539,3.1860084533691406,4.929086685180664,5.771718978881836,2.6865692138671875,4,0.027295864886244248,-1.1834038072861979,45.65708923339844,-1.2051326905874167,45.33233642578125,1.1914876946423858,44.96330261230469,0.027295864886244248
3463,2010-05-10,46.21310424804688,46.25246810913086,45.09123611450195,45.29789352416992,7570271.0,0.037904788194647265,1.3366275834276833,6.413864085975881,37.28549679717351,37.3132215333527,1.0643023567090566,2.3102236774290787,3.384663521639183,4.580562873860693,12.760031314481854,1.7270889282226562,-0.5424192508611867,-1.9170152664184528,-5.843727276884692,2.009696744047787,-3.880371271651569,0.046340738814663496,2.8772208159751855,82.70805825783009,43.45920219750515,1.9633560052331187,5,0.7356090545654226,1.4982833862304616,3.241361618041985,4.083993911743157,1.1021842956542898,0,-0.008517900219968233,-1.8227457528677316,44.5253791809082,-1.1834038072861979,45.65708923339844,-1.2051326905874167,45.33233642578125,-0.008517900219968233
3464,2010-05-11,46.68547058105469,46.68547058105469,44.874732971191406,44.874732971191406,7416003.0,0.010221480263961524,1.0,1.9784925620110134,39.93926757293395,35.89154356564379,0.11497888806184875,1.7002631693063393,2.933320573341817,4.045882489408015,14.264812110826183,1.8107376098632812,-0.8613986656241366,-1.301955223083496,-5.220452089389717,2.6165416432227246,-3.261203656236603,0.6572932100696107,1.8676641701686876,100.0,60.57652511921066,1.9592484331531088,5,0.0221405029296875,1.0259170532226562,2.611539840698242,3.6116275787353516,0.8266372680664062,1,-0.01949835255111898,1.3366275834276833,46.21310424804688,-1.8227457528677316,44.5253791809082,-1.1834038072861979,45.65708923339844,-0.01949835255111898
3465,2010-05-12,47.46782684326172,47.89098358154297,46.63626480102539,47.13323211669922,4905230.0,0.0167580245517438,1.1250064606160843,0.18478366205016494,44.6040640707069,36.08093562068513,-1.075960692793963,0.8086159039255705,2.123137784418425,3.2016719768084556,15.419124056501458,1.2547187805175781,-1.337857348280913,-0.42389583587646484,-4.292166407944315,3.444374736191385,-2.358031121910386,1.5102394501574565,0.6018366264428323,89.85858630185078,47.448154032467315,1.9341352860339245,5,-1.5179691314697266,0.243560791015625,1.829183578491211,1.8353347778320312,0.42315673828125,2,-0.020835533293697917,1.0,46.68547058105469,1.3366275834276833,46.21310424804688,-1.8227457528677316,44.5253791809082,-0.020835533293697917
3466,2010-05-13,48.0828857421875,48.41747665405274,47.72861099243164,47.9746322631836,2999687.0,0.012957384818915285,-1.295086550926538,0.32353611820501343,39.3059050040891,36.02098513142578,-1.9095710615510484,0.13825307780737717,1.46747337847264,2.5156082780819133,15.935576758428137,0.9496498107910227,-1.6490085406638713,0.23077278137206747,-3.6112354565365763,4.072781019280711,-1.6902313375822544,2.1517769003263894,-4.364463806152344,92.87961234879177,54.213185357448076,1.9210041189543212,5,-2.0149364471435547,-0.37149810791015625,1.5265750885009766,0.9644107818603516,-0.5215721130371094,3,-0.02773232714302032,1.1250064606160843,47.46782684326172,1.0,46.68547058105469,1.3366275834276833,46.21310424804688,-0.02773232714302032
3467,2010-05-14,46.55753707885742,48.13208770751953,46.27214813232422,48.13208770751953,4662737.0,-0.031723317762347825,1.3625020895970772,-14.545034886180389,32.26289349360981,35.89622487024783,-0.5612646686383229,1.5831715915122828,2.899708691170545,3.9710463844971144,16.631270296231623,1.8599395751953125,-1.951222157947214,-1.191983985900876,-5.058353387240572,2.6743854154388202,-3.125168686570724,0.7412007147689721,-2.745134048461914,47.500024227179786,13.99172837975211,1.9331847006698486,5,-0.48958778381347656,1.1538505554199219,3.0974369049072266,2.4897594451904297,1.3186874389648366,4,0.010674261287320297,-1.295086550926538,48.0828857421875,1.1250064606160843,47.46782684326172,1.0,46.68547058105469,0.010674261287320297
3468,2010-05-17,46.985618591308594,47.72861099243164,45.86867141723633,45.903114318847656,4161422.0,0.009194676937615887,-2.230772289036875,-0.6875004542602342,38.424250815286236,36.90694090534412,-1.0064804192293408,1.060658998957237,2.398065494702763,3.477347956957658,17.404871468348933,1.8599395751953125,-2.0819882241385628,-0.6694293975830092,-4.512263309043178,3.173404513877159,-2.59084635331309,1.2519875581470714,-3.0811140884399393,59.58335711186161,24.94869007627993,1.9214169557300838,5,-0.9176692962646484,0.72576904296875,2.6693553924560547,2.061677932739258,0.777435302734375,0,0.004817001675245791,1.3625020895970772,46.55753707885742,-1.295086550926538,48.0828857421875,1.1250064606160843,47.46782684326172,0.004817001675245791
3469,2010-05-18,47.08894729614258,47.77288436889648,46.64118576049805,47.38909530639648,3470853.0,0.0021991559956411333,1.119829366412065,-0.27727189433770116,40.43260957619444,37.709570530957635,-0.8678399362791112,0.8154493175345721,2.20087225010208,3.284610153104609,18.87223006110744,1.1316986083984304,-2.1164601715728963,-0.4494853973388686,-4.20725701658165,3.308286221903913,-2.328371206960263,1.4294004122825257,-3.0941833502502405,47.87638777886522,10.575332689502517,1.8788858096213916,5,-1.0209980010986328,0.6224403381347656,2.5660266876220703,1.9583492279052734,0.0738067626953125,1,0.004806674613792694,-2.230772289036875,46.985618591308594,1.3625020895970772,46.55753707885742,-1.295086550926538,48.0828857421875,0.004806674613792694
3470,2010-05-19,46.2967414855957,47.08894729614258,45.90803527832031,46.74451446533203,5516935.0,-0.016823604179653673,1.0779022898816295,1.4918405734475837,41.71674033948835,38.33528182516041,0.08443210289159708,1.4457739706346118,2.9026662792358238,3.9864493145022237,20.596003930617545,1.1809120178222656,-2.0248762666759603,-1.091862297058107,-4.793560923321827,2.6098363292056135,-2.942711610189967,0.7589870160737533,-2.2135232855401554,16.79493051003207,-22.561659221778473,1.8508493131318593,5,-0.2287921905517578,1.4146461486816406,3.3975963592529297,2.7505550384521484,0.610149383544929,2,0.02625166101384324,1.119829366412065,47.08894729614258,-2.230772289036875,46.985618591308594,1.3625020895970772,46.55753707885742,0.02625166101384324
3471,2010-05-20,45.46026992797852,46.57721710205078,44.82552719116211,46.52801513671875,5239898.0,-0.018067611904769354,2.004229650734873,2.3845682009865152,41.89655760088701,39.540865030041026,0.9946465130534392,2.1192412857646232,3.6203276871546066,4.720644622740323,22.39882072309531,1.7516899108886719,-1.754198922963866,-1.755871200561515,-5.480543683101828,1.9688012819787986,-3.6182074418316716,0.10646504070864182,-1.2903665588430329,19.196465138816198,-22.208795085957608,1.8623362412701576,5,1.1612319946288991,2.251117706298821,4.246369361877434,3.587026596069329,0.9742546081542898,3,0.0534689665814867,1.0779022898816295,46.2967414855957,1.119829366412065,47.08894729614258,-2.230772289036875,46.985618591308594,0.0534689665814867
3472,2010-05-21,44.78616333007813,45.47503280639648,43.77254867553711,45.12075805664063,32026732.0,-0.014828477678825003,2.264139489640015,0.31336570168951594,42.70650245661077,40.14319899220072,1.9105503485531585,2.4541360702722486,4.158044701578639,5.2791887870081595,24.025526461301595,1.702484130859368,-1.567601940577191,-2.134749221801748,-5.628696513465663,1.3591980698621668,-3.881722867633705,-0.3877755759697905,3.6313133239746094,25.338239893807962,-19.812434694576528,1.7469736458319565,5,1.3088493347167898,2.9252243041992116,4.920475959777825,4.2611331939697195,2.2929420471191406,4,0.06196445716100185,2.004229650734873,45.46026992797852,1.0779022898816295,46.2967414855957,1.119829366412065,47.08894729614258,0.06196445716100185
3473,2010-05-24,44.62871170043945,45.23884963989258,44.02349090576172,45.20440673828125,2358939.0,-0.0035156311220106984,2.771004835091997,1.7205741517694273,48.31014651908794,41.0732966528845,2.0334609973332007,2.2045504710916646,4.197307128175645,5.317417844803032,25.07393990651644,1.2153587341308594,-1.4375650847338477,-1.9620370864868164,-4.952375250146929,1.028301077173296,-3.4572061683168727,-0.46686800465676015,3.695866394042973,21.40227947178509,-27.675626584034443,1.495169081830055,5,1.4663009643554688,3.0826759338378906,5.077927589416504,4.418584823608398,0.3936347961425781,0,0.07276734401792795,2.264139489640015,44.78616333007813,2.004229650734873,45.46026992797852,1.0779022898816295,46.2967414855957,0.07276734401792795
3474,2010-05-25,43.46255874633789,43.67413711547852,42.80813217163086,43.2017707824707,5899498.0,-0.026130105702560025,1.532382928407259,-0.4529967200079515,41.26036620265781,40.70177466754571,3.0110058135337994,3.0263387406692175,5.234042027870807,6.364056224299965,27.506734544917215,1.8205795288085938,-1.1528202499469913,-2.811065483093259,-5.7099786257553475,0.08784765956882978,-4.260522054424307,-1.361608911762211,4.770978759765626,15.28742904499238,-36.82737357525442,1.4494565713310446,5,2.1502456665039062,3.7936840057373047,6.172734260559082,5.584737777709961,1.8058128356933594,1,0.09894712303535136,2.771004835091997,44.62871170043945,2.264139489640015,44.78616333007813,2.004229650734873,45.46026992797852,0.09894712303535136
3475,2010-05-26,43.86603546142578,44.48109436035156,43.2017707824707,43.654457092285156,4229368.0,0.00928331710617214,-1.290742549572749,0.8113041951904512,41.689494063696756,40.96661789639101,2.282963572842995,2.3091570901333114,4.714905737566291,5.835283981589747,29.642154553991762,1.2793235778808594,-1.047039273500161,-2.133272171020508,-4.83728069414159,0.5707363521005746,-3.4852764325810526,-0.781267909459963,4.15048583129883,28.067907975665022,-26.058287888162177,1.3520042615605425,5,1.604074478149414,3.390207290649414,5.769257545471191,5.18126106262207,0.9840965270996094,2,0.07515424092316536,1.532382928407259,43.46255874633789,2.771004835091997,44.62871170043945,2.264139489640015,44.78616333007813,0.07515424092316536
3476,2010-05-27,44.96330261230469,45.16996383666992,43.99396896362305,44.284278869628906,4785936.0,0.02501404878140412,1.1531541599150696,3.2093249675465167,52.03848436301958,43.163905770769865,0.7785167870853158,1.009015985118765,3.4888680958452127,4.634014429944642,30.651240931005518,1.3039283752441406,-0.9894699922948149,-0.8743679046630888,-3.4064989182880865,1.657763108961909,-2.140433411475584,0.3916976021494065,2.844883115576174,80.81180125645126,22.201544188090153,1.2660655068124982,5,0.3272056579589844,2.292940139770508,4.715044975280762,4.083993911743164,-1.2940864562988281,3,0.043226100929340205,-1.290742549572749,43.86603546142578,1.532382928407259,43.46255874633789,2.771004835091997,44.62871170043945,0.043226100929340205
3477,2010-05-28,44.869815826416016,45.24375915527344,44.53522109985352,45.00266647338867,3202870.0,-0.002079179696713118,1.3040538864216902,-0.1956494870844148,42.65734674021514,43.634249762428645,0.6788077577088956,0.9594810699541014,3.45809159502393,4.627398951288534,30.992817844796583,0.7085380554199148,-1.074703471374903,-0.8458271026611328,-3.3135388869599325,1.6218846816376669,-2.0796829948105326,0.388028789488267,2.738367759214846,84.64693767277227,27.88342356730484,1.2338558921494012,5,0.42069244384765625,2.3864269256591797,4.808531761169434,4.177480697631836,-1.2547225952148438,4,0.03487218926349178,1.1531541599150696,44.96330261230469,-1.290742549572749,43.86603546142578,1.532382928407259,43.46255874633789,0.03487218926349178
3478,2010-05-31,44.77632522583008,45.366783142089844,44.736961364746094,44.9879035949707,1741023.0,-0.002083596708923774,-3.339018685448477,1.5926032274737265,39.113346527141196,43.487664979200495,0.47601075867307685,0.9734457488078974,3.4455609369874622,4.6305409013235135,31.123696555164095,0.62982177734375,-1.1548821888288145,-0.8571458816528335,-3.3355620689354737,1.6212703056298068,-2.09635397529415,0.3820622119884831,2.6398563032407836,76.92307692307693,24.569992856494466,1.2392080936413186,5,0.17221450805664062,2.479917526245117,5.0742387771606445,4.440727233886719,-0.378875732421875,0,0.05142852031186318,1.3040538864216902,44.869815826416016,1.1531541599150696,44.96330261230469,-1.290742549572749,43.86603546142578,0.05142852031186318
3479,2010-06-01,45.096153259277344,45.45534896850586,43.79222869873047,44.63363265991211,3605817.0,0.007142793246971646,1.8166709198918496,-2.1860486081061588,35.722710287585016,42.82166164010013,-0.17458156713782103,0.6999686207964828,3.0393254326248638,4.22884904697316,30.703544745791323,1.6631202697753906,-0.9969599952133095,-0.5439603805541964,-3.0155164419062004,1.9275956807978076,-1.7797384112301984,0.6918176501218056,2.1357062954959147,84.06109397693149,34.946400769837595,1.2357780306760004,6,-0.40347862243652344,2.01739501953125,4.936468124389648,4.143041610717773,-0.4034767150878906,1,-0.0016366531812805896,-3.339018685448477,44.77632522583008,1.3040538864216902,44.869815826416016,1.1531541599150696,44.96330261230469,-0.0016366531812805896
3480,2010-06-02,45.63248825073242,45.725975036621094,44.43189239501953,44.77632522583008,3450486.0,0.011893142822436698,1.481137457396545,1.8510808514849852,35.10764526929748,42.0673380477013,-0.9108337192100819,0.1973936874902904,2.426427014043483,3.613095046130738,30.173849689955333,1.2940826416015625,-0.9789554754274477,-0.022632980346678266,-2.4899616554887416,2.444695694795385,-1.2562973179177135,1.211031357224357,1.4224222087151404,95.16550935058787,49.45578724092716,1.2336643375710319,6,-1.3654346466064453,0.8610801696777344,4.40013313293457,3.6067066192626953,-0.3591957092285156,2,-0.007979329698185489,1.8166709198918496,45.096153259277344,-3.339018685448477,44.77632522583008,1.3040538864216902,44.869815826416016,-0.007979329698185489
3481,2010-06-03,46.26722717285156,46.55261611938477,46.1343765258789,46.365638732910156,3154658.0,0.013909803003323118,-1.2973074908328852,-0.11494488455609121,48.02144759850645,42.65788750791193,-1.5858355919995404,-0.410329334359929,1.7307566038951734,2.909835537753409,29.533824716020916,0.9201278686523509,-0.9987697720653301,0.5815990447998018,-1.9008735194736275,3.064071609073231,-0.6596372373369093,1.822835326936513,0.6178121550833282,89.66127202298424,42.353063023100034,1.2412362821367138,6,-1.58685302734375,-0.014760971069335938,3.7653942108154297,2.9719676971435547,-0.6052169799804688,3,-0.030628487396315962,1.481137457396545,45.63248825073242,1.8166709198918496,45.096153259277344,-3.339018685448477,44.77632522583008,-0.030628487396315962
3482,2010-06-04,45.74073791503906,47.27592468261719,45.59312438964844,46.72483444213867,4519129.0,-0.011379312960458354,-1.6307656984736125,9.999806186526087,41.628048492659815,41.91543217164214,-1.016607254790479,0.22333031382959234,2.1987750365905327,3.34864814459452,28.159285927832833,1.68280029296875,-1.0042607354592121,-0.005658149719238281,-2.4273012317869913,2.4159849323485147,-1.2164796907531183,1.2051633913146418,-2.932605743408203,55.93224050896269,9.756363930605765,1.2108215410338776,6,-0.6987094879150391,-0.12793350219726562,3.938840866088867,3.4984569549560547,-0.06888580322265625,4,-0.04528833275232558,-1.2973074908328852,46.26722717285156,1.481137457396545,45.63248825073242,1.8166709198918496,45.096153259277344,-0.04528833275232558
3483,2010-06-07,45.81946563720703,46.21802520751953,45.199485778808594,45.26837158203125,3504119.0,0.00172117297963581,-1.9571496605420253,-0.56,41.434261307448416,41.9347538499522,-1.0154488519975189,0.11973919957226542,2.0352711465745443,3.1737977339102628,27.261113527784286,1.0185394287109375,-0.9521153773608688,0.09275150299072266,-2.3192999212090015,2.504802927190447,-1.1132742091091359,1.2987772150905812,-2.9219776153564467,58.19213122652563,11.726093101365251,1.2060257120998612,6,-0.5806179046630859,-0.20666122436523438,3.2819557189941406,3.419729232788086,0.3690338134765696,0,-0.04810995447785904,-1.6307656984736125,45.74073791503906,-1.2973074908328852,46.26722717285156,1.481137457396545,45.63248825073242,-0.04810995447785904
3484,2010-06-08,45.77518081665039,46.54769515991211,45.032188415527344,46.25246810913086,3434719.0,-0.0009665067006080497,1.8387149788140136,-0.8660722938269212,46.08573568380815,42.42322514107568,-0.6801447249234513,0.09732040831224253,2.0128214496306924,3.14665325542731,26.65183195356276,1.5155067443847656,-0.8607906861845294,0.09398117065429545,-2.275880742661002,2.463843083969593,-1.0909497860033568,1.2789121273119477,-2.7901240615844713,47.23182741239306,-2.863999604324441,1.1849309566576502,6,-0.2411041259765625,-0.16237640380859375,3.154024124145508,3.321319580078125,0.6593437194824219,1,-0.03009778003413255,-1.9571496605420253,45.81946563720703,-1.6307656984736125,45.74073791503906,-1.2973074908328852,46.26722717285156,-0.03009778003413255
3485,2010-06-09,46.47880935668945,46.50833129882813,45.05187225341797,46.00644302368164,3200922.0,0.015371398375407797,4.481486798845586,-0.9896897328921498,57.799562997324166,43.06334498933175,-1.0886596393760541,-0.7211770294031368,1.2384720576208608,2.35830583954467,27.102562187589424,1.4564590454101634,-0.8142020373078012,0.8470605850219712,-1.4041333811359422,3.0982545511798847,-0.2785363980569855,1.972657568100928,-3.407935243072508,64.47375132186977,10.036884258694414,1.1255969830789574,6,-0.944732666015625,-0.8660049438476562,1.7270870208740234,1.8943824768066406,-0.36903762817383523,2,-0.03842897090570441,1.8387149788140136,45.77518081665039,-1.9571496605420253,45.81946563720703,-1.6307656984736125,45.74073791503906,-0.03842897090570441
3486,2010-06-10,46.74943542480469,47.30052947998047,46.00152206420898,46.39023971557617,3670583.0,0.00582256886226129,-1.285715244612534,0.7604176761314081,66.02413614880214,45.6596549236192,-1.2061140567200823,-1.1560977018363587,0.9023015924383841,1.993775179605656,27.781947871900304,1.2990074157714915,-0.5622483022789453,1.184359169006349,-0.8274297346898649,3.196148072702563,0.17846471715824208,2.190253620854456,-3.5944602998077357,75.70497383255525,16.86081183153871,1.0058944518481057,6,-1.2030563354492188,-1.1366310119628906,1.456460952758789,1.6237564086914062,-1.2005958557128906,3,-0.03157563016295928,4.481486798845586,46.47880935668945,1.8387149788140136,45.77518081665039,-1.9571496605420253,45.81946563720703,-0.03157563016295928
3487,2010-06-11,47.05450439453125,47.27592468261719,46.05071640014648,47.07418441772461,3740029.0,0.006525618265855959,4.7907490376727795,-0.05478913775342233,69.33333414407386,49.0174313255006,-1.3060389936255206,-1.4988742094030343,0.5376886744111857,1.6135352766040043,27.653788243766964,1.2252082824707102,-0.31302539389518813,1.4645797729492216,-0.6101158007329062,3.5392753466313494,0.42723198610815416,2.501927559790289,-3.7337070953349567,89.15396413243822,24.517234461659015,1.037347786841065,6,-1.5081253051757812,-1.4416999816894531,1.1513919830322266,1.3186874389648438,-1.5794715881347727,4,-0.029593217898645996,-1.285715244612534,46.74943542480469,4.481486798845586,46.47880935668945,1.8387149788140136,45.77518081665039,-0.029593217898645996
3488,2010-06-14,47.21194839477539,47.2365608215332,45.90803527832031,46.89704895019531,4541452.0,0.003345992105751261,6.297099095890124,-16.000969180073657,85.60746580106654,54.560181938109665,-1.2087719196759679,-1.7270389429248354,0.30353656798830286,1.4220841691517734,27.3449920180593,1.3285255432128906,-0.26259854301673613,1.6107072830200195,-0.4982289113227978,3.719643477362837,0.5562391858486109,2.665175380191428,-3.7319618083477337,96.09489566656352,24.17417220376123,1.054468097171408,6,-1.3457374572753906,-1.5991439819335938,0.42809200286865234,0.6667346954345703,-2.509429931640618,0,-0.032620900753365545,4.7907490376727795,47.05450439453125,-1.285715244612534,46.74943542480469,4.481486798845586,46.47880935668945,-0.032620900753365545
3489,2010-06-15,47.31528854370117,47.54163360595703,46.61166381835938,46.91181182861328,3860055.0,0.0021888558392395563,1.1724031919586002,1.2812874777404935,84.73738763762206,60.0745977568124,-1.077538662032616,-1.910505341458304,0.15546724869352602,1.2794929738391119,26.965953338489523,0.9299697875976491,-0.0785134008942805,1.702730369567874,-0.4419464570731435,3.8474071962088914,0.6303919562473652,2.7750687828883827,-3.682480241531401,90.90896555105444,12.885915573249378,1.07233841332051,6,-1.0283775329589844,-1.702484130859375,0.014761924743652344,0.5633945465087891,-2.7849884033203125,1,-0.023814482119808966,6.297099095890124,47.21194839477539,4.7907490376727795,47.05450439453125,-1.285715244612534,46.74943542480469,-0.023814482119808966
3490,2010-06-16,47.512107849121094,47.6990852355957,47.2365608215332,47.63019943237305,3713392.0,0.004159740149066948,2.6154041119377394,-0.29268500222182303,81.35595447489004,63.778431854188355,-1.0948276836298518,-2.1203134922116504,-0.08090936102468049,1.0606674630196977,26.132090008519654,0.4625244140625,0.17224011312575271,1.8387813568115234,-0.4514546767680656,4.1290173903911125,0.6936633400217289,2.983899373601318,-3.644770028724089,89.56045945479678,11.398997193141028,1.1451180167897956,6,-1.1464710235595703,-1.8993034362792969,-0.3026084899902344,0.3665752410888672,-2.3913497924804616,2,-0.022680183257923314,1.1724031919586002,47.31528854370117,6.297099095890124,47.21194839477539,4.7907490376727795,47.05450439453125,-0.022680183257923314
3491,2010-06-17,47.89098358154297,48.01399612426758,47.24148178100586,47.45306396484375,3141795.0,0.00797429854354248,1.258996497333958,-3.708305068320574,84.7284842670053,68.56736916244895,-1.3624248440079185,-2.432462904933189,-0.5030523088130536,0.651394565911005,24.71000679815208,0.7725143432617188,0.45969664793440046,2.096121406555177,-0.3956250364757281,4.5878678495860825,0.8502481850397245,3.34199462807063,-3.717105967930067,94.15883999166765,16.1230229816383,1.2458732215154518,6,-1.3678913116455078,-2.278179168701172,-1.0603609085083008,-0.012300491333007812,-2.829273223876946,3,-0.0371930522160715,2.6154041119377394,47.512107849121094,1.1724031919586002,47.31528854370117,6.297099095890124,47.21194839477539,-0.0371930522160715
3492,2010-06-18,47.56131362915039,48.03860092163086,47.14799499511719,47.89098358154297,7282599.0,-0.006883758230424641,1.8503738973842445,-0.7528092823916793,80.36484328209224,72.89298938185382,-0.8351755715773663,-1.986051489383243,-0.2353314182367825,0.9520557652685184,22.73906328150323,0.8906059265136719,0.7252162477879551,1.6276939392089815,-0.9355936709455364,4.190981549363499,0.3460501341317226,2.9093377442862405,-3.0034241644720225,77.59809494821089,-0.554579944117549,1.2816438050772585,6,-1.025918960571289,-2.0912036895751953,-0.6716451644897461,0.3173694610595703,-2.7849884033203125,4,-0.042313256436742885,1.258996497333958,47.89098358154297,2.6154041119377394,47.512107849121094,1.1724031919586002,47.31528854370117,-0.042313256436742885
3493,2010-06-21,47.87622451782226,48.614295959472656,47.50718688964844,48.609375,2680180.0,0.006621156243229898,1.980135646477145,2.223892340981959,80.34376714901097,76.69943732243192,-0.9249187712439806,-2.155717078583514,-0.6017194763229483,0.6337139866202008,20.83774256087215,1.1071090698242188,0.8315301635949908,1.780229187011713,-0.8456828931315883,4.406141267155014,0.46727314694006594,3.09318522708336,-2.900649678309591,63.14493178761729,-13.67128674193264,1.3129560400716498,6,-1.043140411376946,-2.1650104522705007,-0.986556053161614,0.002458572387702418,-3.941303253173821,0,-0.0501541576347968,1.8503738973842445,47.56131362915039,1.258996497333958,47.89098358154297,2.6154041119377394,47.512107849121094,-0.0501541576347968
3494,2010-06-22,47.76305389404297,47.92543029785156,47.08894729614258,47.64004135131836,2247949.0,-0.0023638167988196956,2.7362560594314145,-0.16778621267384886,75.62134097166737,78.67963487513671,-0.558887398760298,-1.795922745572696,-0.5558855972297181,0.7396969209942199,18.225768214867383,0.8364830017089844,1.0475436710626056,1.4520338058471651,-0.9616378145635949,3.865705426257925,0.24519799564178157,2.6588696160525487,-2.278058097735901,44.19360727852929,-29.0498236207657,1.2068358102053807,6,-0.5018882751464844,-2.051839828491211,-0.8733854293823242,0.11562919616699219,-4.270973205566406,1,-0.06407746535005177,1.980135646477145,47.87622451782226,1.8503738973842445,47.56131362915039,1.258996497333958,47.89098358154297,-0.06407746535005177
3495,2010-06-23,47.16275405883789,47.70892715454102,46.94133377075195,47.37433624267578,2330537.0,-0.01256828837906343,-1.3458639604087583,-1.7200049617018638,60.85919958405537,78.10575303460931,0.16609985565976615,-0.9865588764291005,-0.026210344858185408,1.3271239529273728,16.18052196104299,0.8217201232910156,1.262278978347041,0.6868980407714815,-1.4591722498890647,2.8329683314320278,-0.3861371045587916,1.7599331861017546,-1.2396562396876405,13.235223699541907,-55.53837182959646,1.0730351453302718,6,0.09841156005859375,-1.4515399932861328,-0.2730855941772461,0.7159290313720703,-3.7297286987304688,2,-0.055816373979622025,2.7362560594314145,47.76305389404297,1.980135646477145,47.87622451782226,1.8503738973842445,47.56131362915039,-0.055816373979622025
3496,2010-06-24,46.90689086914063,47.73844909667969,46.51817321777344,47.61542892456055,2895921.0,-0.005425111293926088,1.5566802671067828,3.3487604795816845,65.13411289444258,77.63917289576138,0.4991364599222905,-0.6088364768877383,0.17093745959851248,1.5623676203769108,14.757142593570105,1.22027587890625,1.4444653827406668,0.33385543823242614,-1.6967410782786985,2.3644519547435507,-0.6814428200231362,1.3491536964879884,-0.607025310345243,18.544603502182376,-49.711329207069674,1.0152982582555616,6,0.35427474975585227,-1.1956768035888743,-0.017222404479987574,0.9717922210693288,-3.4935379028320384,3,-0.03807826055840913,-1.3458639604087583,47.16275405883789,2.7362560594314145,47.76305389404297,1.980135646477145,47.87622451782226,-0.03807826055840913
3497,2010-06-25,46.43452453613281,47.02990341186523,46.04088592529297,46.90689086914063,2674964.0,-0.010070297226171143,1.7534223298393525,0.6666774344645072,57.24217542850985,74.4874739654773,0.9770582661863614,-0.013950919974725196,0.5864546655837373,2.0238074566682798,13.465345165047102,0.9890174865722585,1.4777340263578793,-0.21674633026123047,-2.085131114853212,1.651638454330751,-1.1509387225572212,0.7174460620347602,2.1797714233398438,15.296381284427603,-51.99226373960398,0.9341923922959923,6,0.89306640625,-0.7233104705810547,0.7319202423095703,1.4441585540771484,-1.3728141784667898,4,-0.02956451459729148,1.5566802671067828,46.90689086914063,-1.3458639604087583,47.16275405883789,2.7362560594314145,47.76305389404297,-0.02956451459729148
3498,2010-06-28,47.07910537719727,47.3349723815918,46.11961364746094,46.45912551879883,2290234.0,0.013881499756994042,1.1478198144752454,-1.3124979810705124,63.45177265443243,72.1224056340118,0.3482770173583205,-0.5029544201326175,-0.11722310299035854,1.3852150718804097,12.104435453112565,1.2153587341308594,1.4513428935357737,0.3126955032348704,-1.3406312535888105,1.9660222600585513,-0.5139678751769665,1.1393588816467073,1.4837223815917895,55.09127123893306,-14.125762370328474,0.8266633784118392,6,0.24848556518553977,-1.367891311645515,-0.17590522766113992,0.7995777130126882,-1.8451766967773509,0,-0.048912997239801914,1.7534223298393525,46.43452453613281,1.5566802671067828,46.90689086914063,-1.3458639604087583,47.16275405883789,-0.048912997239801914
3499,2010-06-29,45.02234649658203,46.37055969238281,44.85013198852539,46.16389846801758,3841487.0,-0.04368729745683386,-1.0463622571179927,-1.8412726735743432,38.25394295854332,67.3332932433066,2.2859716325606385,1.6316469183892792,1.8377131964342084,3.4601044264034186,10.562319294282759,2.228973388671882,1.3206897395788673,-1.740373039245604,-3.4096497194402247,-0.07109635905098344,-2.575011379342918,-0.9057346991482902,3.490042425537112,5.96245154558842,-61.216808731279244,0.834638340097311,6,1.7098674774169922,0.6888675689697266,1.8808536529541016,2.8563365936279297,0.8020401000976562,1,-0.02415301103899925,1.1478198144752454,47.07910537719727,1.7534223298393525,46.43452453613281,1.5566802671067828,46.90689086914063,-0.02415301103899925
3500,2010-06-30,45.26837158203125,45.33233642578125,44.69267654418945,45.24869155883789,3245269.0,0.005464510506308251,7.666907869233751,-0.01723970847215214,38.00795656014677,62.142123498100105,1.8865977102622082,1.4302754257473396,1.494749311883055,3.222275266572588,9.225251280905097,0.6396598815917969,1.0910654898460521,-1.476142120361331,-3.2042275238450273,0.25194328312236536,-2.3401848221031756,-0.6120994186194864,3.097527062744142,18.901445459908246,-45.24961212861754,0.8640427017418476,6,1.3851146697998047,0.6396617889404297,1.166152000427246,2.0124740600585938,2.4651565551757812,2,-0.03923911621905496,-1.0463622571179927,45.02234649658203,1.1478198144752454,47.07910537719727,1.7534223298393525,46.43452453613281,-0.03923911621905496
3501,2010-07-01,44.85013198852539,45.4356689453125,44.40728759765625,44.53030014038086,3480534.0,-0.009239112848315356,-2.6347751051666486,16.251599147121535,32.472609233968484,56.820764159419674,2.0429710866245685,1.8307709595511454,1.821564265098715,3.641883736368243,8.616936858646326,1.02838134765625,0.8471584237094021,-1.8235269546508803,-3.739954427386479,0.09290051808471844,-2.781740691018676,-0.8653132182830845,3.2953733302148436,15.126095312550897,-43.96773998631001,0.9582137363677979,7,1.6606597900390625,1.3531303405761719,1.5130443572998047,2.430713653564453,3.257343292236328,3,-0.031596487358844905,7.666907869233751,45.26837158203125,-1.0463622571179927,45.02234649658203,1.1478198144752454,47.07910537719727,-0.031596487358844905
3502,2010-07-02,43.66921615600586,45.0863151550293,43.4724006652832,45.0863151550293,4717838.0,-0.026330264375178714,1.2777723939658236,-4.430762624937382,25.773990819896554,50.75745567840697,2.920896298470332,3.0024747805876473,2.8380255669676586,4.809380162374524,8.782402467250483,1.6139144897460938,0.5967304281725347,-2.900866699218753,-5.21271592137596,-0.589017477061546,-4.056791310297356,-1.7449420881401494,4.177231745047656,5.09545207644067,-47.2807223108041,1.155924611078603,7,2.0296993255615234,2.3741321563720703,2.604159355163574,3.6116294860839844,4.817146301269531,4,-0.005859120273265517,-2.6347751051666486,44.85013198852539,7.666907869233751,45.26837158203125,-1.0463622571179927,45.02234649658203,-0.005859120273265517
3503,2010-07-05,43.61509323120117,43.9988899230957,43.423194885253906,43.62001419067383,1872128.0,-0.0012393839314939203,-1.9620215897939155,0.0034725587104693606,24.525750951229398,45.080167898358305,2.5781306553559915,3.0387841435534,2.7062255081752937,4.846175845054944,8.735489856251904,0.5756950378417969,0.2620653116658147,-2.844771003723146,-5.493013599079383,-0.196528408366909,-4.168892301401264,-1.5206497060450275,3.793949946275312,6.510844720786298,-39.29788692679605,1.3241212976781198,7,1.965728759765625,2.4036521911621094,2.6582822799682617,3.665752410888672,4.315254211425781,0,0.03316781002384683,1.2777723939658236,43.66921615600586,-2.6347751051666486,44.85013198852539,7.666907869233751,45.26837158203125,0.03316781002384683
3504,2010-07-06,44.3974494934082,45.06662368774414,43.67413711547852,43.98412704467773,3221331.0,0.017937741369938198,-1.695216225994397,-83.99224806201694,30.15675041692043,41.66878465756553,1.4171899444788991,2.263995729163476,1.7892054670780482,4.0384523695367065,8.548633956212555,1.4515304565429688,-0.041404948165364885,-1.993528175354001,-4.784585436308127,0.7975290856001251,-3.3890568058310677,-0.5979995448769344,2.5332918890015748,48.41079085143245,7.800253945809729,1.3955286304770638,7,1.1833724975585938,1.6212959289550781,1.704941749572754,2.8833961486816406,2.8144989013671875,1,0.018840703611497256,-1.9620215897939155,43.61509323120117,1.2777723939658236,43.66921615600586,-2.6347751051666486,44.85013198852539,0.018840703611497256
3505,2010-07-07,44.69267654418945,44.91409683227539,43.6642951965332,43.88079833984375,3002490.0,0.006649639881342262,-1.007899760678313,1.96427318874016,29.404314295975425,37.69880703551363,0.8210806186085478,1.926887629756159,1.374562268688308,3.7193958770741915,8.354232457673676,1.2498016357421875,-0.3882472271939079,-1.608994483947754,-4.500706844771507,1.2827178768759993,-3.054850664359627,-0.16313830353588088,1.8171592585616168,63.080647056816495,28.03558697934819,1.4458561804118752,7,0.6864070892333984,1.3260688781738281,1.210434913635254,2.563566207885742,2.824352264404297,2,0.025322046921295138,-1.695216225994397,44.3974494934082,-1.9620215897939155,43.61509323120117,1.2777723939658236,43.66921615600586,0.025322046921295138
3506,2010-07-08,45.273292541503906,45.53407669067383,44.71235656738281,44.889495849609375,2963545.0,0.012991300638268477,-1.2266567432629392,0.47272693101034163,35.72743804382536,35.30828065943758,-0.017467236922698248,1.2964838733206534,0.7160922629570621,3.104571435613856,8.58142277493396,0.841400146484375,-0.7008283384289626,-0.9545713424682631,-3.873389461629017,1.964246776692491,-2.4139804020486437,0.5048377171121174,0.8661463511475063,87.64572471559848,55.58810550768202,1.4594090595803788,7,0.10579109191894531,0.745452880859375,0.10701847076416016,1.982950210571289,1.884540557861321,3,0.05434187481389219,-1.007899760678313,44.69267654418945,-1.695216225994397,44.3974494934082,-1.9620215897939155,43.61509323120117,0.05434187481389219
3507,2010-07-09,45.662010192871094,45.829307556152344,45.25852966308594,45.60296249389648,1917777.0,0.008586025657639773,1.899981587541549,0.15385150581454987,36.3138637080646,32.29295744317448,-0.5892565930408296,0.8412251780137723,0.28098475137340984,2.6802586328942795,8.721708936086237,0.5707778930664062,-0.9058693339100472,-0.49622898101806356,-3.3984069334666245,2.4059489714304974,-1.9473179572423405,0.9548599952062133,-2.2388153076171875,93.04698548390165,62.23985369118475,1.4510889762242802,7,-0.7651329040527344,0.3567352294921875,-0.19559001922607422,1.5942325592041016,1.4269371032714844,4,0.05355579129261412,-1.2266567432629392,45.273292541503906,-1.007899760678313,44.69267654418945,-1.695216225994397,44.3974494934082,0.05355579129261412
3508,2010-07-12,45.671852111816406,46.14913558959961,45.5488395690918,45.84406661987305,1514895.0,0.00021553845097366242,-1.8705843723492552,-2.9165320757151347,36.906963769140546,32.1432930887964,-0.916041525306575,0.7484612031674658,0.2526221613342656,2.6290178136338866,8.657412744349973,0.6002960205078125,-1.1272395849822203,-0.40938224792480327,-3.27534216042973,2.4565776645801236,-1.8423622041772632,1.0235977083276566,-2.200534973144528,80.79218773507567,49.543575521634025,1.4329799562524634,7,-0.8856868743896484,0.346893310546875,-0.3444356918334961,1.584390640258789,1.6729621887207031,0,0.06162461593561708,1.899981587541549,45.662010192871094,-1.2266567432629392,45.273292541503906,-1.007899760678313,44.69267654418945,0.06162461593561708
3509,2010-07-13,46.1884994506836,46.4099235534668,45.63248825073242,45.80469512939453,2093838.0,0.011312160881987277,-1.1351716623537178,-2.2286410455200323,43.8356098255642,32.79081011828722,-1.3967581142676266,0.1508010155326005,-0.2299710057373474,2.0697843919650794,8.855168729603163,0.777435302734375,-1.2823766166424022,0.16360454559326598,-2.6439166661439586,2.9711257573304906,-1.2401560602753463,1.5673651514618783,-2.610069573974613,91.93539423410932,55.995426634913755,1.4037606058686116,7,-1.2719402313232493,-0.1697540283203196,-0.7626733779907298,1.0677433013915945,1.279327392578118,1,0.03771172505405063,-1.8705843723492552,45.671852111816406,1.899981587541549,45.662010192871094,-1.2266567432629392,45.273292541503906,0.03771172505405063
3510,2010-07-14,46.43452453613281,46.59197998046875,45.957237243652344,46.12945556640625,2284900.0,0.0053265442344991865,1.0476237355713618,0.7948554844352416,47.007476234390644,34.40579534055635,-1.6315425404716422,-0.1898256388766768,-0.4502778461129182,1.790656611232393,9.259768607263641,0.6347427368164062,-1.5393899981975423,0.4635087966918974,-2.2640606915289183,3.191078284912713,-0.9002759474185069,1.8272935408023017,-2.6862050388183576,91.62303239895115,51.27335437610864,1.3637847441104072,7,-1.4269371032714844,-0.41577911376953125,-0.861083984375,0.8217182159423828,0.08856964111328836,2,0.016742367159108706,-1.1351716623537178,46.1884994506836,-1.8705843723492552,45.671852111816406,1.899981587541549,45.662010192871094,0.016742367159108706
3511,2010-07-15,46.10977172851562,47.226722717285156,45.957237243652344,46.38039779663086,3454545.0,-0.006993779108570131,-3.410270682172084,-0.8870979842945264,47.90342123668885,36.86462094242216,-1.2396854301484623,-0.005648440500586105,-0.11351955030785632,2.0899815473360093,9.964330478045499,1.2694854736328125,-1.48786411885429,0.2278165817260671,-2.3478839837257723,2.8035171471779066,-1.0600337009998526,1.5156668644519868,-2.1339593925488174,43.249927318538255,-0.257719395872968,1.2878502827259197,7,-0.7848129272460866,-0.09102630615233664,-0.5363311767578054,1.1464710235595774,-0.12301254272459516,3,0.03051971474427928,1.0476237355713618,46.43452453613281,-1.1351716623537178,46.1884994506836,-1.8705843723492552,45.671852111816406,0.03051971474427928
3512,2010-07-16,45.5488395690918,46.90689086914063,45.39630508422852,46.34103775024414,4016523.0,-0.01216514717805306,-1.7533600795433568,2.927279647040505,40.01285644007063,38.58541044118229,-0.4292274093051702,0.4182264757731886,0.4896315231416395,2.6194517788331666,10.592786733674512,1.5105857849121094,-1.4645926469362394,-0.2324918746948228,-2.686310687863376,2.22132693847373,-1.4594012812790993,0.9944175318894537,-1.2479361949931587,8.333315966179544,-32.3165928210141,1.2269094065842772,7,-0.10333061218261719,0.4699058532714844,0.030752182006835938,1.7074031829833984,0.3542747497558594,4,0.035324577870590845,-3.410270682172084,46.10977172851562,1.0476237355713618,46.43452453613281,-1.1351716623537178,46.1884994506836,0.035324577870590845
3513,2010-07-19,45.47503280639648,46.25738906860352,45.16996383666992,45.56360244750977,1822467.0,-0.0016203873335426389,-2.112676210130943,0.11180237877403441,53.98615934157102,41.23312254392124,-0.07134545926400904,0.31928847821784956,0.5512612738300291,2.670790247301362,10.673607862115585,1.0874252319336009,-1.36394327554612,-0.18623905181885192,-2.4348776073714262,2.0623995037337224,-1.310558329595139,0.9380802259574352,-0.8815474979791844,14.8325101499161,-28.957385982313628,1.1243192777762858,7,-0.029523849487297582,0.543712615966804,0.10455894470215554,1.781209945678718,0.11809158325196023,0,0.0354901226045754,-1.7533600795433568,45.5488395690918,-3.410270682172084,46.10977172851562,1.0476237355713618,46.43452453613281,0.0354901226045754
3514,2010-07-20,44.70251846313477,45.80962371826172,44.03825378417969,45.70137405395508,3207636.0,-0.0169876588445923,1.91498377265394,11.277629425443886,45.44013663451441,43.014880581536694,0.8370148076620296,0.8967349584263857,1.2871427487399458,3.4272724284080667,11.446336551442101,1.7713699340820312,-1.0978418441972693,-0.8057266235351506,-2.8603060743931152,1.248852827322814,-1.8330163489641293,0.22156310189382822,2.5242042541503835,20.83334330336762,-25.02641314905801,1.0272897254289806,7,0.9299697875976491,1.3162269592285085,1.0369892120361257,2.5537242889404226,1.6237564086913991,1,0.059108433445005604,-2.112676210130943,45.47503280639648,-1.7533600795433568,45.5488395690918,-3.410270682172084,46.10977172851562,0.059108433445005604
3515,2010-07-21,44.53030014038086,45.440589904785156,44.39252853393555,44.92885971069336,2423471.0,-0.0038525418404767864,-2.1095002037213093,0.39901620812392397,47.31625903628342,44.30252735847648,1.0993904518760544,0.9081877727014813,1.3947501813439942,3.5533820694710982,12.37476638369312,1.0480613708496094,-0.8015452750146466,-0.8463222503662138,-2.7888461168762504,1.0962016161438228,-1.8175841836212285,0.12493968288880097,2.6326531982421884,15.432057408253751,-32.897770816248226,0.9712619332550173,7,1.1021881103515625,1.4884452819824219,1.4195575714111328,2.725942611694336,1.55487060546875,2,0.06596691901065932,1.91498377265394,44.70251846313477,-2.112676210130943,45.47503280639648,-1.7533600795433568,45.5488395690918,0.06596691901065932
3516,2010-07-22,45.12075805664063,45.35694122314453,44.072696685791016,44.27935791015625,3583353.0,0.013259688670374192,-1.0470573212776437,-2.111102603369084,63.51972746866058,47.325401109653804,0.5420192085612783,0.1866246183106668,0.7253821906640141,2.9101958352183175,13.058104865330005,1.2842445373535156,-0.5672210219587157,-0.16655769348143679,-1.9722723959643247,1.6391570090014511,-1.0694150447228807,0.7362996577600072,1.9797012908935514,37.73583902042048,-15.39930737717986,0.9028573512414441,7,0.5117301940917898,0.8979873657226491,0.868462562561028,2.135484695434563,1.2793235778808594,3,0.03107962235131545,-2.1095002037213093,44.53030014038086,1.91498377265394,44.70251846313477,-2.112676210130943,45.47503280639648,0.03107962235131545
3517,2010-07-23,45.06171035766602,45.50947570800781,44.65823364257813,45.096153259277344,2421507.0,-0.0013086592849456125,-1.0234033196262533,-0.04093522179100351,63.461508425023936,50.275906071418625,0.5665368551664471,0.14498463247761606,0.7523807908603501,2.8988234229422076,13.30401982841506,0.8512420654296804,-0.33643424958745527,-0.15696468353270632,-1.881612955414539,1.5676835883491265,-1.0192888194736227,0.7053594524082101,1.9775048786010743,46.11961157438223,-12.379764635764701,0.8623241359409171,7,0.5707778930663991,0.9570350646972585,1.0062379837036062,2.1945323944091726,1.2252006530761648,4,0.020528489060505084,-1.0470573212776437,45.12075805664063,-2.1095002037213093,44.53030014038086,1.91498377265394,44.70251846313477,0.020528489060505084
3518,2010-07-26,44.77632522583008,45.430747985839844,44.35808563232422,45.430747985839844,2170987.0,-0.0063332068306056755,2.2781939109196574,19.000221508476617,53.884956472215435,51.39250014326876,0.7951511920515912,0.26246226559170793,0.9879393827400662,3.119584896145028,13.964802555217965,1.072662353515625,-0.20260362580122404,-0.32721080780029155,-1.8209019543352483,1.1664803387346652,-1.07405638106777,0.4196347654671868,2.2028707813952693,41.66670255882365,-17.3607555115558,0.7468455732674797,7,0.8561630249023438,1.2424201965332031,1.2264270782470703,2.479917526245117,2.6373748779296946,0,0.02516484073524561,-1.0234033196262533,45.06171035766602,-1.0470573212776437,45.12075805664063,-2.1095002037213093,44.53030014038086,0.02516484073524561
3519,2010-07-27,43.93492126464844,45.13551712036133,43.5855712890625,45.00266647338867,4505288.0,-0.01879126875503978,1.3247214315343794,1.631583242496488,43.012689235782574,50.9486349212012,1.4340759239602363,1.0732479608613161,1.7653811984739463,3.8809170929564587,13.860076113160966,1.5499458312988281,-0.12065240663947918,-1.114243507385254,-2.6968949769121764,0.4684079621416686,-1.9055692421487151,-0.32291777262179266,2.985455898115994,18.158385216322323,-38.689291619852796,0.7913257347634618,7,1.4712257385253906,1.7393913269042969,2.3372278213500977,3.321321487426758,5.068080902099609,1,0.03774225780470997,2.2781939109196574,44.77632522583008,-1.0234033196262533,45.06171035766602,-1.0470573212776437,45.12075805664063,0.03774225780470997
3520,2010-07-28,43.49208068847656,44.30887985229492,42.58179473876953,44.284278869628906,4899761.0,-0.01007946670723181,3.10526458960502,0.741935599118266,33.14711937424029,49.30904582537359,1.5820015385201884,1.4505611176368376,2.16333409054711,4.247525952768257,13.875344715825456,1.7270851135253906,-0.06033761840225793,-1.4682695388793974,-3.1921837327552325,0.25564465499643774,-2.3302266358173114,-0.6063124419414834,3.294904239339793,31.092388797535815,-20.956546975061432,0.8619570969379171,7,1.2522621154785156,1.6680412292480469,2.9941091537475586,3.764162063598633,4.866352081298828,2,0.06516575290224136,1.3247214315343794,43.93492126464844,2.2781939109196574,44.77632522583008,-1.0234033196262533,45.06171035766602,0.06516575290224136
3521,2010-07-29,43.43302536010742,44.18586730957031,42.857337951660156,42.90654373168945,4182184.0,-0.0013578409548198334,-3.252020608990794,-0.6645832330139163,27.50740046423725,47.919550716947654,1.3649715960051765,1.4735569362621703,2.2028561240110633,4.220904221984753,13.685268471974481,1.3285293579101562,-0.1177176613937192,-1.4564695358276367,-3.3109999392849474,0.39806086762967396,-2.3837347375562956,-0.5292043340989778,3.1016481563661245,29.075252060656126,-17.052914359017194,0.9272652017286563,7,0.9865665435791016,1.7270965576171875,3.053164482116699,3.8232173919677734,5.279678344726555,3,0.061062874707736636,3.10526458960502,43.49208068847656,1.3247214315343794,43.93492126464844,2.2781939109196574,44.77632522583008,0.061062874707736636
3522,2010-07-30,43.413352966308594,43.654457092285156,42.57687377929688,43.349388122558594,4548824.0,-0.00045293629987142037,2.9459406604458587,0.12149492080513571,27.254698874052877,44.94938844277897,1.1732489280227085,1.5526848245844178,2.224095689058913,4.150301388742463,12.92632861115296,1.0775833129882741,-0.24087169715101453,-1.4633487701416001,-3.3564518105205394,0.42975427023733914,-2.4099002903310662,-0.516797249952134,2.8841478235027083,29.31030334462359,-11.919499075009739,0.9465515201894688,7,0.7798957824707031,1.5425701141357422,3.0728368759155273,3.8428897857666016,5.2993507385253835,4,0.06879746585182622,-3.252020608990794,43.43302536010742,3.10526458960502,43.49208068847656,1.3247214315343794,43.93492126464844,0.06879746585182622
3523,2010-08-02,45.06171035766602,45.3224983215332,43.62493133544922,43.78239059448242,4600092.0,0.037968903084649064,-1.1296276799387444,20.000357824427592,40.758675796372465,44.42922612742987,-0.6033529665292221,0.019248040146351286,0.6015677507430937,2.4316508505521455,11.450884120998007,1.9091453552246094,-0.32433443542926454,0.11267776489258807,-1.6856356520251552,1.9109911818103313,-0.78647894356628,1.0118344733514562,0.9381402713041282,90.50168878317326,53.38547964371977,0.8991567084588711,8,-1.018535614013679,-0.10578727722168679,1.4576921463012624,2.1945323944091726,3.626380920410149,0,0.02718939523936048,2.9459406604458587,43.413352966308594,-3.252020608990794,43.43302536010742,3.10526458960502,43.49208068847656,0.02718939523936048
3524,2010-08-03,45.23392868041992,45.3224983215332,44.45649337768555,44.933780670166016,2440229.0,0.003821832801883529,2.628862353937883,0.23461531580422454,40.0326829469124,43.61993989527753,-0.7736176413860179,-0.09179669563942383,0.49530696727966017,2.1917841593139826,11.062985811327126,0.8660049438476562,-0.29480701786010144,0.24307212829589986,-1.5400717502276393,2.026216006819439,-0.6484998109658733,1.134644067557673,0.492083800576367,96.77415321174465,63.80346763484455,0.8915719392617714,8,-1.1907539367675781,-0.33213043212890625,1.2854738235473633,2.0223140716552734,4.000347137451172,1,0.048188859268449846,-1.1296276799387444,45.06171035766602,2.9459406604458587,43.413352966308594,-3.252020608990794,43.43302536010742,0.048188859268449846
3525,2010-08-04,45.82438659667969,46.18357849121094,44.64839172363281,45.012508392333984,3415444.0,0.013053429880729217,1.0064365111218025,2.704926158460639,47.730849072284585,41.865620073457976,-1.2976686915528788,-0.6251756275633085,-0.033979586042882204,1.5422384839516425,10.366492373241728,1.535186767578125,-0.3732450048666536,0.7769445419311509,-1.0379025631615306,2.5917916470238325,-0.13047901061518985,1.6843680944774917,-3.2475128173828054,90.04099522356991,55.95933678204361,0.9074235525463401,8,-1.4441604614257812,-0.9225883483886719,0.3973274230957031,1.4318561553955078,3.8625717163085938,2,0.06936515262156662,2.628862353937883,45.23392868041992,-1.1296276799387444,45.06171035766602,2.9459406604458587,43.413352966308594,0.06936515262156662
3526,2010-08-05,47.73352813720703,48.06812286376953,46.86752700805664,47.2365608215332,7247942.0,0.041662129759215905,1.059064249053814,0.6121205286873499,64.3041076826168,41.959242213190514,-3.1259388814504305,-2.467038443086821,-1.893877762976544,-0.42711687044963753,10.673636898163158,2.2437362670898438,-0.28288217819034145,2.5630743026733427,0.38633871631850525,4.73980988902818,1.474706509495924,3.6514420958507614,-5.08452026367187,93.90676471936744,54.231343679429315,1.0883677931774187,8,-2.411029815673828,-2.411029815673828,-1.452768325805664,-0.47728538513183594,2.5438880920410156,3,0.013091524070295124,1.0064365111218025,45.82438659667969,2.628862353937883,45.23392868041992,-1.1296276799387444,45.06171035766602,0.013091524070295124
3527,2010-08-06,48.10747528076172,48.79143142700195,47.56131362915039,48.03860092163086,5538890.0,0.007834056231498243,-1.4038674424412299,0.13858931353961176,66.58394867158556,43.37024134645386,-3.3776000515422524,-2.791505777241028,-2.2102071333478506,-0.855629240409769,11.436261085899197,1.2301177978515625,-0.17376142061852562,2.8147481918334947,0.2769581478999754,5.352538235767014,1.5458531698667315,4.083643213800258,-5.24170280761718,86.76171229806987,42.12855581625449,1.2688950219667605,8,-2.4233226776123047,-2.4233226776123047,-1.750448226928711,-0.8512325286865234,1.90423583984375,4,0.01258075632820188,1.059064249053814,47.73352813720703,1.0064365111218025,45.82438659667969,2.628862353937883,45.23392868041992,0.01258075632820188
3528,2010-08-09,48.48636245727539,48.68318176269531,47.91558837890625,48.68318176269531,2766036.0,0.007875848281424735,6.799980618276964,-2.8576571586818056,75.08152217888745,46.93344500679885,-3.547982538820335,-3.1080784483484436,-2.5228719383114395,-1.2765902558414055,12.54302952807404,0.7675933837890625,-0.199429727870843,3.0529098510742188,0.1419037085935244,5.963915993554913,1.5974067798338751,4.508412922314562,-5.265050446899409,92.96255295333067,43.44680397537363,1.4555030712403463,8,-2.8022098541259766,-2.8022098541259766,-2.6152305603027344,-1.2301197052001953,2.1748504638671875,0,0.004668142464967051,-1.4038674424412299,48.10747528076172,1.059064249053814,47.73352813720703,1.0064365111218025,45.82438659667969,0.004668142464967051
3529,2010-08-10,47.93034744262695,48.14192962646485,47.44322204589844,47.75813293457031,2701702.0,-0.011467451598135003,1.3471023546371614,-0.874987886423103,71.4462946333613,51.188908924478966,-2.6436197365693133,-2.5453806613134873,-1.916040724223393,-0.7573529350062671,13.550429442677608,1.0431404113769531,-0.22797490895566597,2.4098024368286133,-0.6941502548505625,5.513755128507789,0.8578260909890218,3.9617787826682047,-4.374828267253413,79.21613003914102,24.340228940706815,1.5519763458395883,8,-2.246194839477539,-2.246194839477539,-2.130563735961914,-0.6741046905517578,2.9178428649902344,1,0.01580927065793225,6.799980618276964,48.48636245727539,-1.4038674424412299,48.10747528076172,1.059064249053814,47.73352813720703,0.01580927065793225
3530,2010-08-11,47.21194839477539,47.689247131347656,47.02006149291992,47.3497314453125,3079127.0,-0.014988396416518612,-1.5661081164105528,-0.8000664525418097,62.9809734670439,55.13041703590193,-1.4997850545813733,-1.8611761549920516,-1.17141594182052,-0.07761114891583532,14.30905991111054,0.9102859497070312,-0.17875535489281447,1.6525321960449233,-1.5183633584247787,4.823427750514625,0.06708441881006877,3.237979973279778,-3.3422744843041485,17.902208827378356,-37.524887680490636,1.585447777234851,8,-1.5277957916259766,-1.5277957916259766,-1.4121646881103516,0.04429435729980469,3.3705368041992188,2,0.04283507654006291,1.3471023546371614,47.93034744262695,6.799980618276964,48.48636245727539,-1.4038674424412299,48.10747528076172,0.04283507654006291
3531,2010-08-12,47.51702880859375,48.01399612426758,47.03974151611328,47.12338256835938,2865281.0,0.006461932290261485,-2.4737221511928404,-2.8570004706663568,64.78954017447437,59.300954958170976,-1.3014926494107542,-2.1665003671573686,-1.4666475054797417,-0.41509617131828946,14.620159448379477,0.9742546081542969,0.02779999637182584,1.8872497558593722,-1.3955470533166974,5.170046565035442,0.24585135127134095,3.5286481604474034,-3.3520494471306677,28.055535216666595,-27.36957011282139,1.641398404588034,8,-1.308847427368164,-1.832876205444336,-1.8181142807006836,-0.40348052978515625,2.730865478515632,3,0.04566635496371951,-1.5661081164105528,47.21194839477539,1.3471023546371614,47.93034744262695,6.799980618276964,48.48636245727539,0.04566635496371951
3532,2010-08-13,47.15783309936523,47.72369003295898,46.68054962158203,47.72369003295898,2876558.0,-0.007559304910991438,2.686940459497332,-1.4374757733157868,64.21851441898171,61.90760369401645,-0.3970371571838456,-1.771403104463218,-1.0846008505080604,-0.08585167257624704,15.400848844660755,1.043140411376946,0.34998805788210063,1.4476043701171832,-1.9049607339090358,4.800169474143402,-0.2286781818959298,3.1238869221302963,-2.71526661396981,23.83280823196365,-31.95570543819807,1.676282552013111,8,-0.5338706970214773,-1.4736804962158132,-1.4589185714721609,-0.664264678955071,4.330020904541023,4,0.06615196086956776,-2.4737221511928404,47.51702880859375,-1.5661081164105528,47.21194839477539,1.3471023546371614,47.93034744262695,0.06615196086956776
3533,2010-08-16,47.08894729614258,47.41370010375977,46.71990203857422,47.15783309936523,1539654.0,-0.0014607499686744019,1.389853225234188,0.12173713730987851,70.74429249635824,65.320004755066,-0.011562582829867551,-1.6605443955291719,-0.9957314416898555,-0.06050652437119197,16.444171573708125,0.693798065185554,0.7369812355970922,1.298022842407228,-2.1079734939338266,4.704019178748283,-0.40497532576329576,3.0010210105777517,-2.385448914250766,27.946028630198356,-31.25566991274988,1.7029981681705264,8,-0.3690357208251953,-1.404794692993164,-1.6311359405517578,-0.8364810943603516,3.9068565368652344,0,0.0620689990388108,2.686940459497332,47.15783309936523,-2.4737221511928404,47.51702880859375,-1.5661081164105528,47.21194839477539,0.0620689990388108
3534,2010-08-17,47.34481430053711,47.36940383911133,46.78387832641602,47.17751693725586,2462606.0,0.0054336955716036694,4.4096003383378495,-2.428618894672972,75.97869171667494,68.45865393777603,0.07094961034027847,-1.8006265546614344,-1.2268019743343999,-0.34881190497686987,16.69820938515718,0.5855255126953054,1.1724777436827338,1.4217750549316435,-2.011336534959149,4.854886644822436,-0.2947807400137492,3.138330849877036,-2.3960399359386884,49.81562272031583,-12.40710558442575,1.716555794945395,8,0.3911762237548828,-1.6606616973876953,-1.9423589706420898,-1.6336002349853516,2.6176910400390625,1,0.07004776910842891,1.389853225234188,47.08894729614258,2.686940459497332,47.15783309936523,-2.4737221511928404,47.51702880859375,0.07004776910842891
3535,2010-08-18,47.46782684326172,47.64496231079102,47.06434631347656,47.1086311340332,2148793.0,0.0025982263219737067,-1.5933940483391724,2.1470494345129514,76.97370870611253,69.86638738483111,0.22973392833925033,-1.7837362656686864,-1.3457609006402436,-0.5092193565405836,17.045006724497192,0.5806159973144602,1.4509528110842496,1.3979112625122099,-2.035666141402359,4.831488666426779,-0.31887743944507463,3.1146999644694944,-2.288493054919087,59.04078042082076,-7.070231984441513,1.7167887019572847,8,0.26816368103027344,-1.7836742401123047,-2.0001745223999023,-1.756612777709961,3.183544158935554,2,0.07121378182147242,4.4096003383378495,47.34481430053711,1.389853225234188,47.08894729614258,2.686940459497332,47.15783309936523,0.07121378182147242
3536,2010-08-19,46.5230941772461,47.84178161621094,46.48865127563477,47.72861099243164,3564521.0,-0.019902589371430746,-1.1235523546966844,-3.356155945667507,68.50111887286614,70.07940629608451,1.1004321887239854,-0.7679295115955256,-0.41659333936737397,0.3939736851697191,16.941978778995328,1.3531303405761648,1.7228023942945327,0.3830617904663143,-3.0260914923171427,3.7922150732497713,-1.3215148509254107,2.087638431858039,-1.127034530583913,2.5454237909307604,-65.40250692325151,1.704576641391727,8,1.0628223419189382,-0.8389415740966868,-1.0099277496337962,-0.811880111694343,4.954917907714837,3,0.0872553963470879,-1.5933940483391724,47.46782684326172,4.4096003383378495,47.34481430053711,1.389853225234188,47.08894729614258,0.0872553963470879
3537,2010-08-20,45.98675918579102,46.818321228027344,45.94247817993164,46.41976165771485,3052724.0,-0.011528360289445039,-2.3585225818247393,0.3591840996902106,56.342749529190215,67.99732044611815,1.457589054752006,-0.16731727893662907,0.08778857976774646,0.8871140970013229,16.857487878960338,0.8758430480957031,1.9000061432423934,-0.19952564239500958,-3.5719830475377847,3.1729317627477656,-1.8857543449664007,1.4867030601763815,-0.38697723230844616,2.3314339885641364,-60.17089852101735,1.6862287025713891,8,1.0554447174072195,-0.30260658264160867,-0.3149070739746165,-0.2755451202392649,5.15666198730468,4,0.09266004338559619,-1.1235523546966844,46.5230941772461,-1.5933940483391724,47.46782684326172,4.4096003383378495,47.34481430053711,0.09266004338559619
3538,2010-08-23,45.903114318847656,46.365638732910156,45.80962371826172,45.967079162597656,1944575.0,-0.0018188902289337783,-3.4313510884105556,0.14772396902448265,54.64479890445836,66.13048758735115,1.2697975602817877,0.00534618493643535,0.1327739433396502,0.9178401337677471,16.553418591417625,0.5560150146484375,1.7817633217652684,-0.3395099639892578,-3.649866735482476,2.9708468075039605,-1.994688349735867,1.3156684217573513,-0.11183339695391936,4.600557893669822,-51.35383798043274,1.6551783857466078,8,1.0086956024169922,-0.2189617156982422,-0.17098712921142578,-0.19190025329589844,5.250144958496094,0,0.1216636336756245,-2.3585225818247393,45.98675918579102,-1.1235523546966844,46.5230941772461,-1.5933940483391724,47.46782684326172,0.1216636336756245
3539,2010-08-24,45.59312438964844,45.76042175292969,44.80584716796875,45.69153213500977,2867504.0,-0.006753135027963375,7.083210853589598,1.5384661259543095,48.32978668303526,64.50257794468352,1.3559831845741357,0.47003294532396467,0.39637371232652185,1.1885988635211362,15.917254697343242,1.0972671508789062,1.5866407231997073,-0.732410049438478,-3.878387239944331,2.413567141067375,-2.305398644691408,0.8405785458144521,3.1983070373535156,25.931957198072002,-24.648630067150304,1.5729885952529266,8,0.8167972564697266,0.09102821350097656,0.13900279998779297,0.11808967590332031,4.664608001708984,1,0.11849767954455026,-3.4313510884105556,45.903114318847656,-2.3585225818247393,45.98675918579102,-1.1235523546966844,46.5230941772461,0.11849767954455026
3540,2010-08-25,46.32627487182617,46.9364128112793,45.489784240722656,45.60788345336914,5336847.0,0.01608028605173173,-2.030890345268542,-7.300151180369284,37.75693143207227,61.498954751083296,0.5408657644337538,-0.04205620223186202,-0.38194916725478123,0.42196771917276976,14.217725403631459,1.4466285705566406,1.289355957984867,-0.14096927642822266,-2.9909545710556813,2.709016018199236,-1.565961923741952,1.2840233708855067,2.385444869995119,50.081045219462915,4.775171017894756,1.4249926473137309,8,-0.002460479736328125,-0.6421222686767578,-0.5006580352783203,-0.6150608062744141,4.010185241699219,2,0.07849175179335255,7.083210853589598,45.59312438964844,-3.4313510884105556,45.903114318847656,-2.3585225818247393,45.98675918579102,0.07849175179335255
3541,2010-08-26,46.08517074584961,46.83308410644531,45.86867141723633,46.44928741455078,3331343.0,-0.005204479027153375,-1.4197569858201848,-0.5068499697326919,31.989699372517848,57.9179753014762,0.6230182209165349,0.42997247942920325,-0.2019646126376955,0.6242351866815881,12.426351435066325,0.9644126892089844,1.0304550974380788,-0.5146806716918917,-2.9927648011924006,1.9634034578086172,-1.7537227364421497,0.7243613930583663,2.5484315444946333,60.046193924961734,19.158677564410404,1.2390420647502558,8,0.23864364624023438,-0.4010181427001953,-0.2595539093017578,-0.37395668029785156,4.477630615234368,3,0.09908176930773105,-2.030890345268542,46.32627487182617,7.083210853589598,45.59312438964844,-3.4313510884105556,45.903114318847656,0.09908176930773105
3542,2010-08-27,46.40008163452149,46.48865127563477,45.33233642578125,45.799781799316406,2271909.0,0.006833236886732097,1.9746762773489466,-1.6486469497438672,31.205772709528162,53.524806436272854,0.21156490127556538,0.3692228404050937,-0.5649680598751772,0.2650107996131297,10.484446294748464,1.1563148498535227,0.8998296581068814,-0.34910621643065554,-2.3284409109183457,1.6302284780570346,-1.3387735636745006,0.6405611308131895,2.156965553375244,74.82681754294904,38.85233752594587,0.9896673472438445,8,-0.07626724243164773,-0.7159290313720774,-0.5744647979736399,-0.6888675689697337,4.005268096923821,4,0.10943796371818193,-1.4197569858201848,46.08517074584961,-2.030890345268542,46.32627487182617,7.083210853589598,45.59312438964844,0.10943796371818193
3543,2010-08-30,46.28691101074219,46.50833129882813,46.05071640014648,46.38039779663086,1274111.0,-0.002439017773087415,1.6197792118452266,-0.15573348584500815,33.91147177336539,48.850670887016236,0.22238894047347912,0.6101725967462102,-0.5123486839557927,0.3367667958623173,10.277730629839505,0.45761489868165484,0.7095022000410935,-0.5235368728637724,-2.35314433495963,1.3060705892320854,-1.4383406039116977,0.39126685818415297,2.195112176755991,69.51505331101224,37.398873836173586,0.9148037310479281,8,0.03690338134765625,-0.6027584075927734,-0.46129417419433594,-0.5756969451904297,5.476486206054695,0,0.1049218894997428,1.9746762773489466,46.40008163452149,-1.4197569858201848,46.08517074584961,-2.030890345268542,46.32627487182617,0.1049218894997428
3544,2010-08-31,47.41370010375977,47.66956329345703,45.9129524230957,46.11469268798828,5459495.0,0.024343579392370307,-1.0635809785860089,-13.895091198433176,51.82882972602139,46.05679544478389,-0.9986162725020833,-0.3635814434668916,-1.6841956870462198,-0.8319832443483648,10.135820842585193,1.7566108703613281,0.5669183897227441,0.4942636489868235,-1.1941726709413985,2.1826999689150455,-0.349954510977291,1.338481808950938,0.9947995633478186,89.05270201896585,52.86083419276795,0.8442181599641111,8,-1.089885711669929,-1.7295475006103587,-1.5880832672119212,-1.702486038208015,5.0385665893554545,1,0.07887085727121823,1.6197792118452266,46.28691101074219,1.9746762773489466,46.40008163452149,-1.4197569858201848,46.08517074584961,0.07887085727121823
3545,2010-09-01,49.00300216674805,49.18014144897461,47.61051940917969,47.73844909667969,4074389.0,0.033519891076002395,-1.0647319020390549,0.9734764056888241,60.926128812753014,45.21512988254909,-2.6230998347467747,-1.7945470948733373,-3.281664409054443,-2.45191642189279,11.157589756577698,1.7664413452148366,0.4143475561233103,1.9246349334716797,0.07911040281609871,3.7701594641272607,1.0018726681438892,2.84739719879947,-4.197154998779297,95.39635503465423,55.77213439080031,0.9227622653277902,9,-2.010007858276367,-3.1244945526123047,-3.4627723693847656,-3.291788101196289,3.4984703063964844,2,0.025605170481999506,-1.0635809785860089,47.41370010375977,1.6197792118452266,46.28691101074219,1.9746762773489466,46.40008163452149,0.025605170481999506
3546,2010-09-02,48.35843276977539,49.20475387573242,48.02383804321289,49.14570617675781,3495639.0,-0.01315367158075964,1.608695652173913,-0.6225704761761113,58.47227217224831,45.45174350955555,-1.8895114619444655,-1.1602474849339757,-2.6446715053062206,-1.833944953776701,11.050390373190957,1.1809158325195312,0.1768102517101795,1.2488203048706055,-0.6633633708284705,3.1610039805696815,0.292728467021071,2.20491214272014,-3.465099716186522,78.1448896743376,35.014427434161995,0.9560918378495374,9,-1.3531322479248047,-2.467618942260742,-3.406200408935547,-2.760387420654297,4.733493804931641,3,0.04090346254947885,-1.0647319020390549,49.00300216674805,-1.0635809785860089,47.41370010375977,1.6197792118452266,46.28691101074219,0.04090346254947885
3547,2010-09-03,48.71270370483398,49.03745651245117,48.11240768432617,48.11240768432617,2531352.0,0.007325939133412396,-2.081975547139117,-0.762500060568169,61.01471672021457,46.15951215575069,-2.0299098166382805,-1.5461218603988058,-2.9873303766757218,-2.2087812239283053,10.494133196233468,0.925048828125,-0.08353780368111785,1.5728298187255803,-0.4231649443542551,3.5688245818054156,0.5748324371856626,2.570827200265498,-3.6469138183593657,85.05225245270141,38.34865889437378,0.9979973815399182,9,-1.7074031829833913,-2.821889877319329,-3.922846794128411,-3.1146583557128835,4.379222869873054,4,0.03797977766662952,1.608695652173913,48.35843276977539,-1.0647319020390549,49.00300216674805,-1.0635809785860089,47.41370010375977,0.03797977766662952
3548,2010-09-06,48.71270370483398,49.15554809570313,48.446998596191406,49.10634231567383,1493653.0,0.0,1.8799888361707522,-0.6557408301771884,59.612738921802475,47.413173515613714,-1.7762493371445558,-1.6108864960031184,-2.99625884368443,-2.2337978953509676,9.936288317487355,0.7085494995117259,-0.22139302936595584,1.5615127563476463,-0.4688969687556579,3.5919224814509505,0.5463078937959978,2.576717618899295,-3.4813552587890513,85.05225245270141,37.14190480545119,1.0152048625516508,9,-1.4441585540771413,-2.297861099243157,-4.138117790222161,-3.1171188354492116,4.0938377380371165,0,0.034747527808508094,-2.081975547139117,48.71270370483398,1.608695652173913,48.35843276977539,-1.0647319020390549,49.00300216674805,0.034747527808508094
3549,2010-09-07,48.68809127807617,49.05713653564453,48.49128341674805,48.79635238647461,2095904.0,-0.0005052568403294266,-1.2549481621112157,0.2750266498691684,58.69557535114211,49.73968950662147,-1.4152786082595767,-1.6090942124374976,-2.914739337619835,-2.2433200613132414,9.788110605268106,0.5658531188964844,-0.1783690259095252,1.4990131378173857,-0.6190021367533305,3.617028412388102,0.44000550053203114,2.55802077510274,-3.2978066148437435,67.59180606768297,20.21820263930438,1.0590076372853574,9,-1.419546127319336,-1.8574676513671875,-4.188542366027832,-3.0925064086914062,5.378089904785156,1,0.06316341138034076,1.8799888361707522,48.71270370483398,-2.081975547139117,48.71270370483398,1.608695652173913,48.35843276977539,0.06316341138034076
3550,2010-09-08,49.234275817871094,49.372047424316406,47.72861099243164,48.22065734863281,2758270.0,0.011218031462261635,1.5496203535476083,-9.362720225510923,70.48328470359291,54.01675454340759,-1.6825181016411577,-2.1038692522273763,-3.404428122629774,-2.818766965245402,9.727900036455884,1.6434364318847656,-0.08568440777155928,1.9440813064575195,-0.363173449736486,4.251336062651525,0.7904539283605132,3.097708684554526,-3.6914123861386656,91.61685820197438,36.979389307170756,1.1536273780970037,9,-1.8820838928222656,-2.2240562438964844,-4.761789321899414,-3.638690948486328,5.501091003417969,2,0.06536078416484115,-1.2549481621112157,48.68809127807617,1.8799888361707522,48.71270370483398,-2.081975547139117,48.71270370483398,0.06536078416484115
3551,2010-09-09,49.68695831298828,49.78536987304688,48.93411636352539,49.10634231567383,2630538.0,0.009194458283326101,1.1898911192780977,0.5728151320592818,78.31330646738452,59.25092496094719,-1.7551281337958926,-2.5145743568797556,-3.780706657723698,-3.2922484363160436,9.548735984725957,0.8512535095214915,0.11823144932098728,2.2882673263549833,-0.25582219713869137,4.832356849848658,1.0162225646081424,3.560312088101824,-3.9143438417008127,95.21521161347009,32.55847146142908,1.2720447617468373,9,-1.8377971649169922,-2.3913497924804688,-5.04594612121582,-4.091373443603516,4.910633087158196,3,0.05664492767754159,1.5496203535476083,49.234275817871094,-1.2549481621112157,48.68809127807617,1.8799888361707522,48.71270370483398,0.05664492767754159
3552,2010-09-10,50.27741622924805,50.43487167358398,49.598388671875,49.6968002319336,2934577.0,0.011883559314304293,-1.1518932684334044,0.9999999999999878,81.06221289658127,64.48989619686007,-1.9419646463865234,-3.0138599885642634,-4.248253885808012,-3.9287238744263817,9.856672570894682,0.8364830017089773,0.3801605407656581,2.7227460861206083,-0.12372231477861106,5.569214487019828,1.2995118856710022,4.1459802865702144,-4.183781325819822,94.1818079303105,23.18244450023431,1.4232342004496092,9,-2.103504180908203,-2.6570568084716797,-4.954917907714844,-4.681831359863281,4.221767425537109,4,0.05597961384144656,1.1898911192780977,49.68695831298828,1.5496203535476083,49.234275817871094,-1.2549481621112157,48.68809127807617,0.05597961384144656
3553,2010-09-13,50.01171112060547,50.73009872436523,50.01171112060547,50.73009872436523,2409827.0,-0.005284780495303343,1.0000000000000198,-1.237285240300913,81.57527159009005,67.7950564039788,-1.2207021103567826,-2.6540354454763957,-3.8584466428548936,-3.719690782205035,10.253403966941862,0.7183876037597585,0.7207144855059653,2.3109027862548857,-0.7284649240767891,5.35027049658656,0.7912189310890483,3.830586641420723,-3.483952540161667,76.06561585720803,-0.6082620072689622,1.5196838551658365,9,-0.8414020538330078,-2.2437381744384766,-4.327558517456055,-4.327558517456055,4.0052642822265625,0,0.06158988335099114,-1.1518932684334044,50.27741622924805,1.1898911192780977,49.68695831298828,1.5496203535476083,49.234275817871094,0.06158988335099114
3554,2010-09-14,50.66121292114258,50.77930450439453,50.01171112060547,50.25773239135742,2669602.0,0.01298699416564264,1.3999904582428855,-0.5616473999182303,81.3523371241592,70.06463510524615,-1.5210548826596977,-3.2067537855976127,-4.398961863694453,-4.399879006436997,10.683766861233023,0.7675933837890625,1.0901372593955827,2.7945846557617173,-0.5130358897833958,6.10220520130683,1.1407743829891572,4.448394928534277,-3.629173523428207,96.12902499746787,15.426616297582427,1.653810272772557,9,-1.4072551727294922,-2.8686370849609375,-4.977060317993164,-4.977060317993164,2.6570587158203125,1,0.04234656846980456,1.0000000000000198,50.01171112060547,-1.1518932684334044,50.27741622924805,1.1898911192780977,49.68695831298828,0.04234656846980456
3555,2010-09-15,50.84819030761719,51.10405731201172,50.35614395141602,50.87771224975586,2911963.0,0.003690740424348915,2.1020101416829204,-0.07316819514039898,84.72026566100192,72.98107882621878,-1.585499052354976,-3.2965118641771056,-4.482050416095014,-4.609539038136191,10.992076064963834,0.747913360595696,1.4810897038190305,2.8125438690185547,-0.7452794373865075,6.370367175423617,1.0336322158160272,4.591455522221082,-3.2915337949675916,88.20857293038252,4.691155138503703,1.7789116532025298,9,-1.4318561553955078,-2.893238067626953,-5.164037704467773,-5.164037704467773,3.6411514282226562,2,0.0632862419640936,1.3999904582428855,50.66121292114258,1.0000000000000198,50.01171112060547,-1.1518932684334044,50.27741622924805,0.0632862419640936
3556,2010-09-16,50.58248519897461,51.12373733520508,50.40534973144531,50.74978256225586,2819498.0,-0.005225458507670311,-1.7547211210742653,5.666882026101564,80.70812947923515,75.1692357994433,-1.0852618665131217,-2.857605111735886,-4.132119879958182,-4.349828742659859,11.90540932399994,0.7183876037597656,1.698134132166075,2.343869209289551,-1.3124345694857595,6.000172988064861,0.5157173199018956,4.172021098677206,-2.458244558427076,64.51616936885569,-19.270217882940557,1.828151889387657,9,-1.15631103515625,-2.6176929473876953,-4.898332595825195,-4.898332595825195,3.4443321228027344,3,0.08210117802591954,2.1020101416829204,50.84819030761719,1.3999904582428855,50.66121292114258,1.0000000000000198,50.01171112060547,0.08210117802591954
3557,2010-09-17,50.24789428710938,51.47801208496094,49.40156936645508,51.02532958984375,6961721.0,-0.006614758261660247,1.46784211671684,4.647026632615791,78.1665948722513,77.23077534949316,-0.5699381794631861,-2.305623037513328,-3.727986419342166,-4.009097392547659,12.868641811723133,2.0764427185058594,1.7235097348985207,1.7962215423584027,-1.8037528399023088,5.396195924619114,-0.0037656487719530674,3.5962087334887585,-1.5837442415234904,40.758404414993535,-42.981196916418085,1.7999871911303555,9,-0.644582748413093,-2.1059646606445384,-4.301727294921882,-4.563741683959968,3.8773345947265554,4,0.08656476405127633,-1.7547211210742653,50.58248519897461,2.1020101416829204,50.84819030761719,1.3999904582428855,50.66121292114258,0.08656476405127633
3558,2010-09-20,51.48785400390625,51.61578369140625,50.38566589355469,50.50375747680664,2546864.0,0.02467684933644998,-1.0161243431315237,-1.26582433758588,78.51244037966941,79.43264924155174,-1.5364152243418303,-3.2735734779901975,-4.882878613443971,-5.221423589611192,13.802006706908662,1.367889404296868,1.8565898695114242,2.756944274902345,-0.8768996981448112,6.3907882479495015,0.9400222883787706,4.57386626142592,-2.260931550445349,94.22234396831387,10.69402027540913,1.8169219865235775,9,-1.8156566619873047,-3.27703857421875,-5.333796501159668,-5.803701400756836,2.7357826232910227,0,0.058486214062261066,1.46784211671684,50.24789428710938,-1.7547211210742653,50.58248519897461,2.1020101416829204,50.84819030761719,0.058486214062261066
3559,2010-09-21,50.99580383300781,51.66498947143555,50.789146423339844,50.926918029785156,2854938.0,-0.009556626128972234,-4.085768080629084,0.06999903091384824,66.47687596001913,78.98749271448798,-0.7628083637039609,-2.4833370335721128,-4.326380313934003,-4.681065107582668,13.944621634099889,0.8758430480957031,1.9409542250126037,1.994760131835939,-1.4555642100571617,5.44508447372904,0.26959796088938504,3.719922302782493,-1.5942344665527344,70.43475769455053,-11.11347224938821,1.7251621709465503,9,-0.6962509155273438,-2.760385513305664,-4.793771743774414,-5.311651229858398,3.0113334655761648,1,0.0592435326584404,-1.0161243431315237,51.48785400390625,1.46784211671684,50.24789428710938,-1.7547211210742653,50.58248519897461,0.0592435326584404
3560,2010-09-22,49.96250534057617,51.17294311523438,49.90346145629883,51.12373733520508,2966132.0,-0.02026242190073735,1.0156204574086523,-16.857348543581793,62.46172557638354,77.22620594882122,0.4298568283554971,-1.2265388776287196,-3.247243268144473,-3.61086886661343,14.744332477717064,1.269481658935554,2.029158471612263,0.7796501159667955,-2.453611798888282,4.012912030821873,-0.8369808414607434,2.3962810733943343,-0.10825195312499858,24.782671713783955,-54.83334773314611,1.6166309574275373,9,0.5707740783691406,-1.7270870208740234,-3.2524337768554688,-4.278352737426758,3.158946990966797,2,0.0671656930234319,-4.085768080629084,50.99580383300781,-1.0161243431315237,51.48785400390625,1.46784211671684,50.24789428710938,0.0671656930234319
3561,2010-09-23,50.65137100219727,50.86787414550781,49.94282531738281,50.30693817138672,3351843.0,0.013787652499116287,1.379733171083557,-0.2966098354193419,64.3168232039531,75.36560709408477,-0.12049129290384997,-1.63985242240377,-3.8708512501738355,-4.2636418426268605,15.587260689037455,0.925048828125,2.1593178574031455,1.240205764770515,-1.7040052408889537,4.1844167704299835,-0.23189973805921937,2.712311267600249,1.0136184692382741,55.21739570096198,-22.731500837047584,1.4721055028297352,9,-0.11809158325196023,-2.4159526824951243,-3.9412994384765696,-4.967218399047859,2.1158065795898366,3,0.07577229713043865,1.0156204574086523,49.96250534057617,-4.085768080629084,50.99580383300781,-1.0161243431315237,51.48785400390625,0.07577229713043865
3562,2010-09-24,51.47801208496094,51.66498947143555,49.95266342163086,50.19868850708008,2628489.0,0.01632021140608031,1.071431043592826,3.7142904608431966,68.19944475938328,73.87940411289512,-0.8481054075410484,-2.178241656246044,-4.603200253056286,-5.03094675942198,16.361789940665112,1.7123260498046875,2.1903824149904807,1.8129503250122099,-0.9050504945636675,4.530951144588087,0.4539499152242712,3.1719507348001486,-1.535186767578125,89.38550026636408,11.825578962531111,1.3590004097879382,9,-0.944732666015625,-3.242593765258789,-4.842977523803711,-5.793859481811523,1.8894615173339844,4,0.04951250317533207,1.379733171083557,50.65137100219727,1.0156204574086523,49.96250534057617,-4.085768080629084,50.99580383300781,0.04951250317533207
3563,2010-09-27,51.1434211730957,51.62562561035156,50.98596572875977,51.251670837402344,1774615.0,-0.006499685949663658,-2.023249105283628,-0.08461476531680219,65.52589023305362,72.12091001388337,-0.37559730184188567,-1.5401208963747592,-4.173881761921244,-4.665311076091307,17.196617773495063,0.6396598815917898,2.126558001549405,1.2355339050292997,-1.044129952209083,3.5151977622676824,0.09570197641011191,2.3753658336484875,-1.2005958557128906,70.39114371965508,-8.081455855471532,1.1398319286191902,9,-0.6101417541503906,-2.9080028533935547,-4.780242919921875,-5.459268569946289,2.489757537841797,0,0.05830285969036497,1.071431043592826,51.47801208496094,1.379733171083557,50.65137100219727,1.0156204574086523,49.96250534057617,0.05830285969036497
3564,2010-09-28,51.15325927734375,51.7338752746582,50.25773239135742,51.10405731201172,2250093.0,0.00019236304538083893,1.4390308470003907,-0.4545230292137999,63.017356129814935,69.70947562152928,-0.34452953012505105,-1.3232813340016847,-4.062020633343593,-4.651274371616779,17.583360821071565,1.4761428833007812,1.9783632928229693,1.058394050598146,-0.9581630139764812,3.074951115172773,0.050115518310832385,2.0666725828854595,-1.2005958557128906,68.27952283299155,-8.178033722975641,1.0082785322873122,9,-0.5855369567871094,-2.8833980560302734,-4.855278015136719,-5.469106674194336,2.5684890747070312,1,0.06002310298951796,-2.023249105283628,51.1434211730957,1.071431043592826,51.47801208496094,1.379733171083557,50.65137100219727,0.06002310298951796
3565,2010-09-29,50.25773239135742,51.61578369140625,50.03139114379883,51.35992050170898,2336267.0,-0.01750674147918796,-1.03797350343474,-22.4013025275235,53.65238876599667,66.70328220894723,0.5123073878834461,-0.3467094431996074,-3.0471394799399576,-3.749329739081361,16.87356384673549,1.5843925476074219,1.823554826151046,0.10013065338134908,-1.850390451049961,2.050651757812659,-0.8751298988343024,1.0753912055970005,-0.23382049560547102,17.582260768072448,-54.16851533850607,0.975260552215654,9,0.30998992919921875,-1.7246265411376953,-4.210695266723633,-4.573579788208008,4.438270568847656,2,0.07460354315292039,1.4390308470003907,51.15325927734375,-2.023249105283628,51.1434211730957,1.071431043592826,51.47801208496094,0.07460354315292039
3566,2010-09-30,50.33646011352539,51.48785400390625,49.92314147949219,50.18884658813477,3060987.0,0.0015664797917047668,-3.6087122616599814,-0.1339277061730732,50.40430055846659,63.61858284074893,0.4414322671319013,-0.28422244609413383,-3.022172420956764,-3.830937499518157,16.148617593529696,1.5647125244140625,1.6218259213057777,0.0799570083618164,-1.6774861992667098,1.8374002159903426,-0.7987645954524467,0.9586786121760795,1.3974151611328125,22.826029708873268,-44.18354994362393,0.878721603814262,9,0.482208251953125,-1.803354263305664,-4.332476615905762,-4.652307510375977,4.566204071044922,3,0.05532753419164749,-1.03797350343474,50.25773239135742,1.4390308470003907,51.15325927734375,-2.023249105283628,51.1434211730957,0.05532753419164749
3567,2010-10-01,50.56280136108398,51.21230697631836,50.28725814819336,50.28725814819336,2749256.0,0.004496566644696776,-5.7143648244545355,1.8666528840190617,53.794020645523176,60.872091759177124,0.29553706845215544,-0.38456939638064824,-3.1381472454752597,-4.034516391789317,15.38449434398839,0.925048828125,1.3754044849533216,0.21379337310790447,-1.3895085126021627,1.8170952588179716,-0.5878575697471291,1.015444315962938,1.1348592376709021,35.32600337495458,-29.276553315969537,0.8016509428550348,10,0.25586700439453836,-2.0296955108642507,-4.558817863464348,-4.878648757934563,4.251293182373054,4,0.04359679767268099,-3.6087122616599814,50.33646011352539,-1.03797350343474,50.25773239135742,1.4390308470003907,51.15325927734375,0.04359679767268099
3568,2010-10-04,50.40534973144531,50.70057678222656,49.81489181518555,50.52344131469727,1975144.0,-0.0031139815318825814,2.75002220840366,-0.428577361834127,48.11047387882895,58.83138041682265,0.3165789579744356,-0.09887654102499965,-2.860683054566749,-3.86182213365646,14.6712169823278,0.8856849670410156,1.1716313513384478,-0.028290557861325283,-1.4344926550297927,1.3779115393071422,-0.7313916064455555,0.6748104907229049,1.2568204849243116,30.769307225921878,-28.612482082512898,0.7031010485842333,10,0.3690338134765625,-1.5819358825683594,-4.401366233825684,-4.721197128295898,4.674449920654297,0,0.05876606127388295,-5.7143648244545355,50.56280136108398,-3.6087122616599814,50.33646011352539,-1.03797350343474,50.25773239135742,0.05876606127388295
3569,2010-10-05,51.76339721679688,51.81260299682617,50.36598587036133,50.53327941894531,3020324.0,0.026942526787079313,1.1777721626572792,-10.416642439512307,55.762081070124154,58.08697547168272,-1.029385809634718,-1.2803615937314206,-4.0533378346704865,-5.1982251292600665,13.885966401836589,1.4466171264648438,1.0357858403725473,1.1759916305542077,-0.09233568986253005,2.4443189509709455,0.5418279703458353,1.8101552907625802,-1.9485054016113352,97.5368921953533,40.0747204155875,0.6341636602083703,10,-0.9496498107910227,-2.9006195068359446,-5.759413719177253,-6.079244613647468,2.755470275878899,1,0.036121692057991206,2.75002220840366,50.40534973144531,-5.7143648244545355,50.56280136108398,-3.6087122616599814,50.33646011352539,0.036121692057991206
3570,2010-10-06,52.45226669311523,52.481788635253906,51.81260299682617,51.91101455688477,3022040.0,0.01330804223365023,1.229518822602374,0.44000024808661775,61.176487220343844,57.73804925128167,-1.4840003145462362,-1.8085093615045835,-4.55112358338922,-5.84857536630097,14.082438874728965,0.7183914184570241,0.8121727216862027,1.7039615631103473,0.34516326082739823,3.0627598653932964,1.0245624119688728,2.383360714251822,-2.6373748779296804,98.89302271027034,40.57480916862375,0.6793991511414761,10,-1.3039264678955007,-2.4061126708984304,-6.448283195495598,-6.768114089965813,1.417095184326179,2,0.024202608180175833,1.1777721626572792,51.76339721679688,2.75002220840366,50.40534973144531,-5.7143648244545355,50.56280136108398,0.024202608180175833
3571,2010-10-07,52.50147247314453,53.02304077148438,51.7830810546875,52.944313049316406,4335495.0,0.0009381058842927725,3.131160875422513,-0.8181779738663649,63.94642039311227,57.265490988362686,-1.3892666994300384,-1.7244615793555553,-4.402830306815318,-5.845228657154948,14.11798552247204,1.239959716796882,0.7508616434499942,1.6124416351318374,0.13837492993281586,3.086508340330859,0.8754082825323266,2.349474987731348,-2.579904785156252,83.74239147107522,22.244488995128137,0.7370333525995091,10,-1.0825061798095703,-2.1256465911865234,-6.06572151184082,-6.622964859008789,0.6790237426757812,3,0.041799408353415,1.229518822602374,52.45226669311523,1.1777721626572792,51.76339721679688,2.75002220840366,50.40534973144531,0.041799408353415
3572,2010-10-08,53.09192657470703,53.15097427368164,51.97005844116211,52.13735580444336,2513196.0,0.011246429361853272,1.20183290480204,-2.155563021156364,60.79469899461215,56.73980307298031,-1.9296331322708866,-2.206370120678656,-4.784218023737019,-6.368399724193331,13.71196552014907,1.1809158325195312,0.812913762587371,2.0621702194213896,0.3208005910816638,3.8035398477611153,1.1914854052515267,2.9328550335912524,-2.984270501708984,98.23002879247692,39.183186589032275,0.8706848141698642,10,-1.6089935302734375,-2.6521339416503906,-6.643869400024414,-7.201112747192383,2.1453285217285156,4,0.03410570545627767,3.131160875422513,52.50147247314453,1.229518822602374,52.45226669311523,1.1777721626572792,51.76339721679688,0.03410570545627767
3573,2010-10-11,53.09192657470703,53.5052490234375,52.86558532714844,53.09192657470703,1911077.0,0.0,-1.8261030774935114,0.0,65.10641011965575,56.97192018296261,-1.8150420318483143,-2.069901122973633,-4.623980758664786,-6.297919565426859,13.174354565206992,0.6396636962890625,0.8142619850925712,1.9081594467163114,0.008270673311365329,3.8080482201212575,0.9582150600138348,2.858103833418788,-2.740805045654298,86.83377504286466,28.0200726769404,0.9499443867024735,10,-1.4318561553955078,-2.474996566772461,-6.643869400024414,-7.201112747192383,1.0333023071289062,0,0.03243747363973859,1.20183290480204,53.09192657470703,3.131160875422513,52.50147247314453,1.229518822602374,52.45226669311523,0.03243747363973859
3574,2010-10-12,52.806541442871094,52.87542724609375,52.1963996887207,52.50147247314453,3059774.0,-0.00537530186316304,2.066690786300048,100.0,72.97303126908527,59.11865823886135,-1.4197812948663113,-1.7028590788173545,-4.183922777334573,-5.92437810930052,12.297046573593857,0.8955268859863281,0.698834030971561,1.5155078887939482,-0.49895060045749773,3.529966378045394,0.5082786441682217,2.5227371334196746,-2.140007164379881,59.42860433796427,-3.537372927098339,1.007229244625724,10,-1.1464710235595703,-2.1896114349365234,-5.964847564697266,-6.915727615356445,1.7516860961914062,1,0.04304879939330708,-1.8261030774935114,53.09192657470703,1.20183290480204,53.09192657470703,3.131160875422513,52.50147247314453,0.04304879939330708
3575,2010-10-13,54.06618118286133,54.12522888183594,52.69829177856445,52.89510726928711,3789670.0,0.023853857979943216,1.2137311065607728,3.8387185514930224,75.25478450946297,61.87982312230539,-2.327099751453666,-2.8554545336316295,-5.2900986606214815,-7.094084173662935,11.467566603525334,1.4269371032714844,0.6603006864045682,2.61424808502197,0.2628424480594731,4.9656537219844665,1.4385452665407215,3.789950903503218,-3.115775429875484,97.47890810775596,32.147582529970805,1.175702818481247,10,-2.096120834350586,-3.139261245727539,-7.016596794128418,-8.17536735534668,1.574554443359375,2,0.008372818274022142,2.066690786300048,52.806541442871094,-1.8261030774935114,53.09192657470703,1.20183290480204,53.09192657470703,0.008372818274022142
3576,2010-10-14,54.73536682128906,54.75504684448242,54.08586502075195,54.27284240722656,2905805.0,0.012377157472328815,1.6666768009972182,0.39495749047200235,74.66473253125645,64.19879110960909,-2.5777590462806543,-3.370364780710851,-5.856427108830559,-7.68605205796986,10.720127156536865,0.6888656616210938,0.6793767947627884,3.075789642333987,0.3448387260370893,5.806740558630885,1.7103141841855347,4.44126510048244,-3.4039822928412065,99.29335349583874,35.476092461476405,1.3654754581484496,10,-2.450397491455078,-2.8907852172851562,-7.554161071777344,-8.760906219482422,2.1256446838378906,3,-0.015821670596913306,1.2137311065607728,54.06618118286133,2.066690786300048,52.806541442871094,-1.8261030774935114,53.09192657470703,-0.015821670596913306
3577,2010-10-15,54.59759140014648,54.951866149902344,54.05633926391602,54.91250228881836,3976923.0,-0.002517118805331564,3.549995154569205,-0.6808524676695852,76.95854263277859,67.40413208227015,-2.0198710261526855,-3.0461925481773733,-5.627330045963582,-7.469583392754444,11.15410020249072,0.895526885986321,0.8639303247435848,2.720529365539541,-0.22168702198528933,5.662745753064371,1.2494211717771293,4.191637559301952,-2.786894147453779,87.14283934329067,23.159224124323096,1.4711081937624146,10,-1.9386653900146413,-2.4208736419677663,-7.0252065658569265,-8.416469573974595,1.5942344665527415,4,-0.02595526923413627,1.6666768009972182,54.73536682128906,1.2137311065607728,54.06618118286133,2.066690786300048,52.806541442871094,-0.02595526923413627
3578,2010-10-18,54.499183654785156,54.499183654785156,53.898887634277344,54.12522888183594,2237766.0,-0.0018024191697412206,2.21052738957462,-1.1874939432115248,75.75762203179792,69.62585885578946,-1.4300707215523545,-2.857101328409634,-5.449075845953658,-7.290762951878875,11.430109280659744,0.6987037658691335,1.0985047390910978,2.471555137634276,-0.6870475055701135,5.630157780838665,0.8922538160320812,4.050856459236471,-2.185899378538913,83.57147504807367,19.29966153153059,1.5793013216021938,10,-1.1317100524902344,-2.3224658966064453,-6.602047920227051,-7.993310928344727,1.1809158325195312,0,0.013542798114657417,3.549995154569205,54.59759140014648,1.6666768009972182,54.73536682128906,1.2137311065607728,54.06618118286133,0.013542798114657417
3579,2010-10-19,54.01697540283203,54.86330032348633,53.9677734375,54.4302978515625,2843400.0,-0.008847990366380176,-2.5000223636932892,-1.1052738957462,80.90618905951969,71.81804794903123,-0.6644487174962208,-2.2524327947221963,-4.873053412271744,-6.735236398081241,11.761755232903798,0.8955268859863281,1.3009736416623596,1.8382883071899414,-1.4004939719007297,5.0770705862806125,0.21889716764460587,3.457679446735277,-1.2815180268008106,58.515203271712245,-11.180757797966457,1.6193911395453355,10,-0.6495018005371094,-1.8402576446533203,-5.547834396362305,-7.363489151000977,2.499603271484375,1,0.0020040640594296555,2.21052738957462,54.499183654785156,3.549995154569205,54.59759140014648,1.6666768009972182,54.73536682128906,0.0020040640594296555
3580,2010-10-20,53.31827163696289,53.33795166015625,52.56051635742188,53.21001815795898,3365875.0,-0.012934892423327127,9.533388463923824,-0.26191047531150774,72.24676173323836,72.74030809793413,0.1899965771302945,-1.3591156518250216,-4.063560526455703,-5.975096657372887,12.532016476229902,1.4564590454101491,1.5760816476261255,0.9717962265014677,-2.128297441945982,4.071889894948917,-0.5782506077222536,2.521843060725189,1.6335945129394531,31.687345863150203,-42.122339851102055,1.5500468342237246,10,0.14269065856933594,-1.1415538787841797,-4.795004844665527,-6.6401824951171875,3.4836959838867188,2,0.02325574074385428,-2.5000223636932892,54.01697540283203,2.21052738957462,54.499183654785156,3.549995154569205,54.59759140014648,0.02325574074385428
3581,2010-10-21,54.489341735839844,54.6074333190918,52.806541442871094,52.89510726928711,2910497.0,0.021963767071270013,-1.0333367072033561,14.726865882020318,75.6757309578296,74.39375609384717,-0.748112401641265,-2.3483111233821887,-5.117784495176807,-7.087432326534092,13.64118833966223,1.8008918762207031,1.7299008307332144,1.950967788696289,-1.1822919815870847,5.084227558979663,0.3843379035546022,3.517597673837976,0.41469741821288864,80.65843752691906,1.898998985063585,1.5666298851416878,10,-0.9152088165283203,-2.312623977661133,-5.803698539733887,-7.648876190185547,2.1945343017578125,3,0.021130625801330627,9.533388463923824,53.31827163696289,-2.5000223636932892,54.01697540283203,2.21052738957462,54.499183654785156,0.021130625801330627
3582,2010-10-22,54.026817321777344,54.489341735839844,53.93825149536133,54.12522888183594,1981848.0,-0.008488346515632017,-3.0000276885590873,-0.06172966531792046,72.77229480261289,75.24552105862018,-0.15536597081099046,-1.7761079867354255,-4.529799688043468,-6.559860223848624,14.072747707310157,0.5510902404785156,1.7770068676764765,1.3610031127929716,-1.797895120762874,4.519901346348817,-0.21844600398495118,2.9404522295708944,0.8303513763427688,63.67514217416718,-20.28084534877604,1.5794491167779243,10,-0.4526844024658203,-1.8500995635986328,-5.331334114074707,-7.176511764526367,1.1415519714355469,4,0.0524590254219397,-1.0333367072033561,54.489341735839844,9.533388463923824,53.31827163696289,-2.5000223636932892,54.01697540283203,0.0524590254219397
3583,2010-10-25,54.12522888183594,54.46966171264648,53.87920379638672,54.46966171264648,1469855.0,0.001821531693648737,2.428580921686647,3.4999224746103628,67.64709906249249,74.65375081344321,-0.10257640068392959,-1.7282862473391702,-4.496799847492056,-6.5932485171296165,14.50584247969395,0.5904579162597585,1.8096520250591084,1.3103242874145522,-1.8274316156184511,4.4480801904475555,-0.2585536641019459,2.8792022389310503,0.686006769470211,67.94873281527205,-13.699082815564708,1.568877951516501,10,-0.3690376281738281,-1.7418498992919922,-5.252608299255371,-7.097785949707031,0.9348907470703125,0,0.03818176897459402,-3.0000276885590873,54.026817321777344,-1.0333367072033561,54.489341735839844,9.533388463923824,53.31827163696289,0.03818176897459402
3584,2010-10-26,54.22363662719727,54.59759140014648,53.9677734375,54.026817321777344,2425219.0,0.0018181492696534018,-3.0000242274472297,-0.5714301536144569,64.51614315010262,73.46056844018095,0.02365810986351846,-1.6705235351449943,-4.468191887536008,-6.62469352811199,15.782223381856616,0.6298179626464773,1.8498225254228373,1.2552131652832088,-1.8403960319751747,4.350822362541592,-0.2925914333459829,2.8030177639124005,0.5425846382311903,81.25001164769208,1.7099201077099906,1.5478045986291904,10,-0.46744537353516336,-1.8402576446533274,-5.28213024139405,-7.12730789184571,2.0469169616699148,1,0.026860294710976396,2.428580921686647,54.12522888183594,-3.0000276885590873,54.026817321777344,-1.0333367072033561,54.489341735839844,0.026860294710976396
3585,2010-10-27,54.00713729858398,55.04043579101562,53.47572326660156,54.07602310180664,3425891.0,-0.003992711335497279,-1.765208715348925,-0.34999515456926467,62.00943835403859,72.05442464271229,0.25803658473576263,-1.2213447611882842,-4.128539474672401,-6.3530455207930245,17.118289788327985,1.5647125244140554,1.8615918025516152,0.8512435913085881,-1.9974481095767942,3.6999352921939703,-0.5731022591341031,2.275589441751279,-1.4466209411620952,53.74452273045501,-24.22037609750887,1.4243458504426914,10,-0.20666122436522727,-1.5794734954833913,-4.739651679992669,-6.886205673217766,2.1846885681152415,2,0.046464995207183835,-3.0000242274472297,54.22363662719727,2.428580921686647,54.12522888183594,-3.0000276885590873,54.026817321777344,0.046464995207183835
3586,2010-10-28,53.12145233154297,54.5582275390625,52.90494918823242,54.10554504394531,3568243.0,-0.016399405918229082,-1.333327949521379,14.28585668401669,50.22491003598561,69.08402102084642,0.9953880298183861,-0.12260323272029439,-3.0969977931185397,-5.421123336321628,18.210501827693708,1.6532783508300781,1.8333131521653527,-0.17369098663330362,-2.6956214196597372,2.34823944639313,-1.434656203146524,1.0872742298799167,-0.5113375854492119,10.138351747483533,-62.567191254958836,1.2609652165132172,10,0.6790237426757812,-0.6937885284423828,-3.7371034622192383,-6.000520706176758,3.090057373046875,3,0.06928491462047592,-1.765208715348925,54.00713729858398,-3.0000242274472297,54.22363662719727,2.428580921686647,54.12522888183594,0.06928491462047592
3587,2010-10-29,52.76717758178711,53.56429290771485,52.61956024169922,52.96399688720703,4049217.0,-0.006669146535089987,-2.83995534502945,0.20000077527192664,47.652929957062334,65.9612774569869,1.1876026362284477,0.42718755030784905,-2.5806854577692775,-5.0270731317689155,19.26347719633865,0.9447326660156321,1.6649085741472618,-0.6381845474243164,-2.828148439943874,1.551779345095241,-1.7331664936840951,0.45679739883546233,2.2732582092285085,6.097683961060057,-62.14305510215888,1.094981946259778,10,1.0332984924316406,-0.33951377868652344,-3.382828712463379,-5.646245956420898,3.897014617919922,4,0.07422603662551053,-1.333327949521379,53.12145233154297,-1.765208715348925,54.00713729858398,-3.0000242274472297,54.22363662719727,0.07422603662551053
3588,2010-11-01,53.36747360229492,54.57791137695313,53.36747360229492,54.30236434936523,4824136.0,0.011376314747503447,-1.58947428552777,4.749995154569205,53.87754197934614,62.958094448078725,0.4580614031148684,0.06343714486376939,-3.0059309998594017,-5.586213128899885,20.152758863395974,1.8107337951660227,1.4585746410321931,-0.1859947204589858,-1.8620411996832829,1.4900517587653113,-1.0240179600711343,0.6520285191531627,1.6245446777343702,30.89433328395989,-36.87229395118767,0.8380232396121486,11,0.4330024719238281,-0.9398097991943359,-3.9831247329711914,-6.246541976928711,3.8281288146972656,0,0.03374519289293332,-2.83995534502945,52.76717758178711,-1.333327949521379,53.12145233154297,-1.765208715348925,54.00713729858398,0.03374519289293332
3589,2010-11-02,53.6331787109375,54.25315856933594,53.239540100097656,53.36747360229492,2272495.0,0.004978783718012636,-2.8867816890592204,-0.2842097961448715,46.529958906965646,60.100671911826204,0.1477242624634414,-0.05797892904888613,-3.0798955209700623,-5.810449375370055,21.140267116319656,1.0136184692382812,1.2425547893387119,-0.0137786865234375,-1.462594616300244,1.435037243253369,-0.7381866514118371,0.7106292783649621,1.3113904083251882,41.86991229369491,-21.223800436941104,0.7244079648884015,11,0.19681930541992188,-1.205514907836914,-4.2488298416137695,-6.512247085571289,4.054473876953132,1,0.026605563053784698,-1.58947428552777,53.36747360229492,-2.83995534502945,52.76717758178711,-1.333327949521379,53.12145233154297,0.026605563053784698
3590,2010-11-03,53.72174835205078,54.06618118286133,53.574134826660156,53.82015609741211,2495087.0,0.0016513964535020964,-1.500014536433147,-0.37036452126972275,41.04346102610845,56.25264191941275,0.13679173661930122,-0.0490822604667045,-2.995377359428602,-5.859756769210577,21.58531674713307,0.4920463562011719,1.029103640980928,0.011316871643067827,-1.323898444405529,1.3465321876916647,-0.6562907863812271,0.6789245296673627,1.1763205896606408,56.281434442994126,-2.141013224039291,0.6676076580242976,11,0.10824966430664062,-1.2940845489501953,-4.302956581115723,-6.566373825073242,3.631309509277351,2,0.04744456975066247,-2.8867816890592204,53.6331787109375,-1.58947428552777,53.36747360229492,-2.83995534502945,52.76717758178711,0.04744456975066247
3591,2010-11-04,54.69600296020508,54.8436164855957,53.95793151855469,54.026817321777344,3221546.0,0.01813519920777318,-1.1951224124156774,-6.800131798271117,50.75759266546466,53.806563904174055,-0.8996756287876693,-0.8964603912145535,-3.7738818499359255,-6.794734854151891,21.819725657038,1.1218681335449219,0.8395186277738134,0.8758449554443359,-0.4004383635076181,2.15212827439629,0.23770329596835893,1.513986614920313,0.15649580750609715,93.36286904633265,36.97993214997959,0.6381416594759775,11,-0.8660049438476562,-2.268339157104492,-5.1455888748168945,-7.540628433227539,2.4700775146484446,3,0.027347938158889695,-1.500014536433147,53.72174835205078,-2.8867816890592204,53.6331787109375,-1.58947428552777,53.36747360229492,0.027347938158889695
3592,2010-11-05,54.90266418457031,55.39471054077149,54.54838943481445,54.69600296020508,3342214.0,0.003778360632962441,-2.372547827342751,0.3088249545384585,53.055156301992824,52.1852369307852,-1.0829124110006276,-1.0124173576217856,-3.7885076641752278,-6.955255198186066,22.097647992035867,0.8463211059570384,0.7532843023536131,0.9919692993164091,-0.3231117150089631,2.3070503136417813,0.334428792153723,1.6495098064790952,-2.2831039428710938,77.16902816988637,23.224538056336797,0.6575405071626851,11,-0.8955287933349609,-2.297863006591797,-5.226777076721191,-7.747289657592773,1.4859809875488281,4,0.02383938082894277,-1.1951224124156774,54.69600296020508,-1.500014536433147,53.72174835205078,-2.8867816890592204,53.6331787109375,0.02383938082894277
3593,2010-11-08,54.81409454345703,55.1290054321289,54.331886291503906,54.61727523803711,1727320.0,-0.0016132120804835948,-1.0769204009521685,0.9523765574526996,56.41840795469763,51.2854885757402,-0.9905142322266727,-0.8308078800102123,-3.501324060107649,-6.825619502547482,22.025696887195863,0.7971191406249929,0.5144023385161347,0.817291259765625,-0.4975861308034908,2.132168650334741,0.15985256448107066,1.4747299550501793,-2.1390312957763697,73.05939305974682,18.87956711949677,0.6574386952845579,11,-0.8069591522216797,-2.2092933654785156,-5.13820743560791,-7.658720016479492,1.3088455200195312,0,0.033752225073848896,-2.372547827342751,54.90266418457031,-1.1951224124156774,54.69600296020508,-1.500014536433147,53.72174835205078,0.033752225073848896
3594,2010-11-09,55.07979965209961,55.2569351196289,54.37125015258789,54.53854751586914,2308463.0,0.004847386623014094,-1.0224653524856326,2.749995154569241,65.24701018945919,51.64521877967582,-1.2538573720475625,-0.9670554605359527,-3.597558037430403,-7.046489571542949,22.771832545323793,0.8856849670410085,0.32695829407972354,0.9693334579467745,-0.30470362844005194,2.243370544333601,0.3323149147533613,1.6063520011401877,-2.350343458557134,82.70267552011164,24.616982733514476,0.6370185431934119,11,-1.0726642608642578,-2.199451446533203,-5.280900955200195,-7.92442512512207,0.9447326660156179,1,0.03841340706132956,-1.0769204009521685,54.81409454345703,-2.372547827342751,54.90266418457031,-1.1951224124156774,54.69600296020508,0.03841340706132956
3595,2010-11-10,54.51886749267578,55.03059387207031,54.21379470825195,54.80425262451172,2119787.0,-0.010183990554919253,1.2133450485838329,-0.5272683703818558,50.285742554080656,51.65197794835305,-0.6847068294168679,-0.39049097041277037,-2.9214144942890172,-6.433943914690005,22.552818190442323,0.8660049438476562,0.19108030482878746,0.38576698303222656,-0.9009787348425675,1.6725127009070206,-0.2576058759051705,1.0291398419696236,-1.736106212188723,39.0412140939827,-15.520420037873272,0.643372858937398,11,-0.5117321014404297,-0.9299716949462891,-4.680604934692383,-7.324129104614258,1.2497978210449219,2,0.05812272413106445,-1.0224653524856326,55.07979965209961,-1.0769204009521685,54.81409454345703,-2.372547827342751,54.90266418457031,0.05812272413106445
3596,2010-11-11,53.869361877441406,54.794410705566406,53.64302062988281,54.72552490234375,2805634.0,-0.011913409891018634,1.316832595162615,3.000026733679089,48.52940966892835,51.74936458300483,0.091688678158512,0.20112074726280582,-2.1410898208171147,-5.731992249471148,21.68457258243621,1.1513900756835938,0.06231027793681676,-0.2204383850097642,-1.4798433576738788,1.0389665876543503,-0.8501408713418215,0.4092641013222931,-1.0343616117486576,12.921307941070733,-38.815030667939254,0.6297024863320567,11,0.44776344299316406,-0.28046607971191406,-3.2721147537231445,-6.340030670166016,1.6828041076660156,3,0.06466933823742904,1.2133450485838329,54.51886749267578,-1.0224653524856326,55.07979965209961,-1.0769204009521685,54.81409454345703,0.06466933823742904
3597,2010-11-12,53.18049621582031,54.21379470825195,52.944313049316406,53.06240463256836,3507369.0,-0.012787707847520813,-6.166650515230804,-0.13793118812322333,42.052964831731686,50.43552267771434,0.9446938896259311,0.8204422720176865,-1.338133532992785,-4.986611471933713,20.388963773417146,1.2694816589355469,-0.05778744286580917,-0.8384492874145479,-2.136427737984839,0.459529163155743,-1.4874385126996899,-0.18946006212940603,-0.2943017446259901,10.212787015043578,-37.84221240975573,0.6489892252851449,11,0.9890155792236328,0.5018882751464844,-2.283100128173828,-5.38053894042968,2.3027839660644602,4,0.07494447292967465,1.316832595162615,53.869361877441406,1.2133450485838329,54.51886749267578,-1.0224653524856326,55.07979965209961,0.07494447292967465
3598,2010-11-15,55.23725509643555,57.13655853271485,52.777015686035156,53.09192657470703,10867372.0,0.03867505997440057,-2.1418426945287194,18.166650515230803,56.41345359192401,51.533688753820826,-0.9151857308870106,-1.241857718860885,-3.254549767953584,-6.984613649613024,19.91296379026512,4.359542846679695,0.03177436717427895,1.181406021118164,-0.21248783470779387,2.575299876944122,0.48445909320518865,1.8783529490311395,0.1574554443359446,56.433426552377,12.057814622375005,0.6969469279129781,11,-0.2804679870605469,-0.5707759857177734,-4.27589225769043,-7.373331069946289,0.5904579162597656,0,0.02084444771329519,-6.166650515230804,53.18049621582031,1.316832595162615,53.869361877441406,1.2133450485838329,54.51886749267578,0.02084444771329519
3599,2010-11-16,54.12522888183594,55.94580459594727,54.12522888183594,55.94580459594727,5842415.0,-0.020131815251467233,-1.0000000000000078,-0.8486232740915953,50.671141958112045,52.603431079599005,0.30617554829696303,-0.12786110121959382,-2.011415734664766,-5.786860025680227,19.173258766323155,1.8205757141113352,0.1563011411256241,0.06396713256835795,-1.3301318475749326,1.4580661127116485,-0.6330823575032838,0.7610166226399997,-1.3482131958007812,30.925563601871797,-11.758291931437402,0.6970494900716443,11,0.8315582275390625,0.5412502288818359,-2.9867286682128906,-6.08416748046875,1.7418479919433594,1,0.03690905743792694,-2.1418426945287194,55.23725509643555,-6.166650515230804,53.18049621582031,1.316832595162615,53.869361877441406,0.03690905743792694
3600,2010-11-17,54.5582275390625,54.94202423095703,53.97761154174805,54.27284240722656,3237979.0,0.00799994136139115,-1.2022404376344742,-0.15675543160545813,58.60847202261449,53.47575100817121,0.004816030356778356,-0.48823441987983074,-2.3231797858674383,-6.134671405042823,19.89635258232831,0.9644126892089844,0.20304472937517914,0.4349679946899414,-0.9299879905545438,1.7999239799344267,-0.24750999793229767,1.1174459873121805,-1.7812118530273438,40.8577668730552,-5.697381929957537,0.6824779926222412,11,0.3985595703125,0.2903099060058665,-3.419727325439453,-5.993137359619141,1.0628242492675781,2,0.02687596069727305,-1.0000000000000078,54.12522888183594,-2.1418426945287194,55.23725509643555,-6.166650515230804,53.18049621582031,0.02687596069727305
3601,2010-11-18,55.6407356262207,55.6407356262207,54.76488876342773,55.04043579101562,3058925.0,0.019841335321664433,1.9180313284402741,2.103472704913675,65.83514327781157,54.895749561039956,-1.0388331611186103,-1.5600444594535148,-3.2839683760623544,-7.118154550758433,19.943991416073136,1.0825080871582031,0.3284877616815365,1.4599063873290987,-0.0585540581562114,2.978366832814409,0.7006761645864472,2.2191366100717502,-2.8003441619873044,65.68853755770762,13.436813653695722,0.7592302227426545,11,-0.6839485168457031,-0.7921981811523366,-4.1922454833984375,-6.349874496459961,-0.6593437194824219,3,0.0022992091326647923,-1.2022404376344742,54.5582275390625,-1.0000000000000078,54.12522888183594,-2.1418426945287194,55.23725509643555,0.0022992091326647923
3602,2010-11-19,56.86101150512695,57.12671661376953,56.19182586669922,56.24103164672852,5982157.0,0.0219313397850045,-1.602733615828209,1.032783655831959,68.02030656618328,56.18484940676058,-2.1815134299777057,-2.695291770986799,-4.3848705890445885,-8.212448464026288,20.24448052653992,1.4859809875488281,0.5289821573314271,2.5384725570678697,0.6075494308173077,4.469395683318432,1.5730109939425887,3.5039341201931506,-3.958511778259279,93.67945132600866,37.12642337549755,0.9654615631252811,11,-1.9042243957519531,-2.0124740600585866,-4.796236038208008,-7.159292221069336,-2.0272369384765625,4,-0.023018329877960708,1.9180313284402741,55.6407356262207,-1.2022404376344742,54.5582275390625,-1.0000000000000078,54.12522888183594,-0.023018329877960708
3603,2010-11-22,56.19182586669922,57.64828872680664,55.97532653808594,57.62860488891602,3066904.0,-0.011768795888680184,1.266661153650349,-2.3174608057887216,62.67056316636568,55.898577515305746,-1.448689597269322,-1.964040947520985,-3.5930602735537605,-7.419028959214899,20.700604052802777,1.6729621887207031,0.5842739409135334,1.7659570693969755,-0.3342667650222708,3.866180903816222,0.7158451521873559,2.816068986606595,-3.1203574643554717,60.321684891389516,1.8323860118589508,1.0501119172096227,11,-0.9791736602783203,-1.087423324584961,-3.7740039825439453,-6.312969207763672,-1.22027587890625,0,-0.01260940846619385,-1.602733615828209,56.86101150512695,1.9180313284402741,55.6407356262207,-1.2022404376344742,54.5582275390625,-0.01260940846619385
3604,2010-11-23,55.68009948730469,56.39848709106445,55.41439056396485,55.60137176513672,2658503.0,-0.009106776145848539,-3.3477711300245425,-0.05479459328860459,59.307775764863216,56.901025649837145,-0.9419073870902039,-1.4098912374706316,-2.9830658549303166,-6.797275129412789,20.89101747822091,0.9840965270996023,0.5968134338046269,1.1814075469970717,-0.9891174103454787,3.351932504339622,0.0961450683257965,2.266670025668347,-2.3340218654931704,46.380759182163395,-11.876091646319388,1.0852624786712755,11,-0.46744728088378906,-0.5756969451904297,-2.908003807067871,-5.801242828369141,-1.2596435546875,1,0.002651100244967841,1.266661153650349,56.19182586669922,-1.602733615828209,56.86101150512695,1.9180313284402741,55.6407356262207,0.002651100244967841
3605,2010-11-24,56.516578674316406,56.70355606079102,55.85723495483398,56.09341812133789,2601167.0,0.01502294706212659,1.1234596260510412,5.374987886423103,58.767775646294446,58.038621869544485,-1.637400729928352,-2.1594458835063364,-3.7155587296162906,-7.522459694170401,21.68129967712128,1.0234565734863352,0.6151959287677755,1.8924146652221694,-0.44237821003630984,4.227207540480649,0.7250182275929262,3.0598111028514126,-2.9123683862051806,60.75084737241796,6.648207609892651,1.16739643762924,11,-1.3039264678955078,-1.4121761322021484,-3.74448299407959,-6.637722015380859,-2.5192832946777344,2,-0.011492234947199198,-3.3477711300245425,55.68009948730469,1.266661153650349,56.19182586669922,-1.602733615828209,56.86101150512695,-0.011492234947199198
3606,2010-11-25,56.80196762084961,57.01846694946289,56.39848709106445,56.48705673217773,2083597.0,0.005049650089008262,-1.5199863553198747,0.7441877236791269,59.07808460803809,59.93030184468964,-1.6349892309898095,-2.2714188912406854,-3.8829353665050803,-7.703035392641041,23.152396277967384,0.6199798583984375,0.5640090329428986,1.9937778472900405,-0.4211254832360751,4.408681177816156,0.7863261820269827,3.2012295125530983,-2.955112626416657,62.11460665331279,10.478214852153393,1.2074516652630571,11,-1.589315414428711,-1.6680431365966797,-3.9831275939941406,-6.9231109619140625,-3.3656082153320312,3,-0.020790051506702878,1.1234596260510412,56.516578674316406,-3.3477711300245425,55.68009948730469,1.266661153650349,56.19182586669922,-0.020790051506702878
3607,2010-11-26,56.683876037597656,56.93973922729492,55.97532653808594,56.48705673217773,2254658.0,-0.0020790051506702767,1.7222314943927297,0.6250000000000084,58.911828620134926,60.20789907004641,-1.0814029078762957,-1.944551202978566,-3.634984034528159,-7.485959885876909,24.826287126118395,0.9644126892089844,0.6655830937148579,1.6798513412475558,-0.6725849237622867,4.032287606257398,0.5036332087426345,2.856069473752477,-2.6089350192222795,56.828260784183,7.575322059951965,1.1762181325049201,11,-0.8709259033203125,-1.5499515533447266,-3.808450698852539,-6.805019378662109,-3.3557662963867188,4,-0.030034716216832846,-1.5199863553198747,56.80196762084961,1.1234596260510412,56.516578674316406,-3.3477711300245425,55.68009948730469,-0.030034716216832846
3608,2010-11-29,55.16836929321289,57.0283088684082,55.16836929321289,56.66419219970703,2833724.0,-0.026736117046398666,-1.4868446219406766,-7.599980618276691,50.377205101577964,60.17523941932039,0.4730511713732213,-0.3027292600343827,-2.044524159005377,-5.879434058807931,25.513403083980702,1.8599395751953125,0.8040410027274945,0.07429981231689453,-2.1486825944141756,2.2972822190479647,-1.037191391048637,1.185791015682426,-0.879027412331638,0.0,-43.161969022741715,1.1114912033655338,11,0.6445808410644531,-0.03444480895996094,-2.2929439544677734,-5.289512634277344,-0.3345947265625,0,-0.006064974021330438,1.7222314943927297,56.683876037597656,-1.5199863553198747,56.80196762084961,1.1234596260510412,56.516578674316406,-0.006064974021330438
3609,2010-11-30,55.06011962890625,55.60137176513672,54.34172821044922,55.3061408996582,3284883.0,-0.00196216900541879,2.0117612721692457,0.1644721909818653,52.39755887863607,59.48513795887835,0.8133988196597244,-0.08653206320568074,-1.84517118833611,-5.68812011952658,26.10562162449505,1.2596435546875,1.060137740198428,-0.10529689788818075,-2.219807364542305,2.0092135687659436,-1.162552131215243,0.9519583354388814,2.5881690979003906,26.73999071380193,-16.243318901072257,1.0572552333270626,11,0.9348888397216797,0.07380485534667969,-1.9903345108032227,-5.181262969970703,-0.4428443908691406,1,-0.0016085987773042376,-1.4868446219406766,55.16836929321289,1.7222314943927297,56.683876037597656,-1.5199863553198747,56.80196762084961,-0.0016085987773042376
3610,2010-12-01,56.27055358886719,56.36896514892578,55.18804931640625,55.47343826293945,3226696.0,0.0219838599719544,1.3762353437853811,-3.240026049338688,60.13289710406786,58.8515550506846,-0.14371094845485288,-1.1554666990388895,-2.9152467454714923,-6.811536224289149,26.890712879326017,1.3088455200195312,1.0852833435311453,0.9776968002319322,-1.076839319007881,3.0322329194717454,-0.049571259387974465,2.004964859851839,1.3116039276123033,71.79480626065818,23.975765584830626,1.0272680596199082,12,-0.2755451202392578,-1.1366291046142578,-3.20076847076416,-6.391696929931641,-2.8341941833496094,2,-0.03287861124963287,2.0117612721692457,55.06011962890625,-1.4868446219406766,55.16836929321289,1.7222314943927297,56.683876037597656,-0.03287861124963287
3611,2010-12-02,56.19182586669922,56.43785095214844,55.296302795410156,56.37880325317383,3088417.0,-0.0013990927251787966,6.483775774323834,-0.23456754674361957,63.397552262880566,58.33791568365098,0.0239258236870441,-1.0107516016709965,-2.716389154123071,-6.640179645956749,27.145182413533988,1.1415481567382812,1.2596471682119272,0.8241779327392607,-1.2477065520722945,2.896062417550816,-0.2117643096665205,1.8601201751450418,1.3255230636596664,68.86440020957842,15.615563478121096,1.035942242405779,12,-0.19681739807128906,-1.057901382446289,-3.077755928039551,-6.268684387207031,-2.7357826232910156,3,-0.039054265513039366,1.3762353437853811,56.27055358886719,2.0117612721692457,55.06011962890625,-1.4868446219406766,55.16836929321289,-0.039054265513039366
3612,2010-12-03,56.211509704589844,56.57562255859375,55.70962142944336,56.57562255859375,2197605.0,0.00035029717555934425,3.7567731796752226,1.9473630521268999,55.29412398774326,57.51831133047071,-0.10904609636332907,-0.9774676850166202,-2.639886767251795,-6.557223293470585,27.064403171066253,0.8660011291503906,1.3370937535727023,0.7784194946289062,-1.3142036003297903,2.871042589587603,-0.26789205285044204,1.8247310421082545,1.2423268113708446,69.59707271774643,16.05909595745061,1.0463115474793483,12,-0.5264911651611328,-1.077585220336914,-3.097439765930176,-6.288368225097656,-1.1513900756835938,4,-0.04936978767616462,6.483775774323834,56.19182586669922,1.3762353437853811,56.27055358886719,2.0117612721692457,55.06011962890625,-0.04936978767616462
3613,2010-12-06,56.66419219970703,56.742919921875,55.886756896972656,56.43785095214844,2118151.0,0.008053199380272602,3.46154457807375,-0.6216238868517548,64.86175084337478,58.135419672527554,-0.5449882811426718,-1.3538514792617988,-2.978353160456926,-6.90241276454411,27.263908460048146,0.8561630249023438,1.263269936057938,1.1385971069335952,-1.0018358369997458,3.279030050866936,0.06838063496692115,2.208813578900269,0.7274021501434262,96.72130626666116,38.65730931579644,1.0702164719666711,12,-0.9791736602783203,-1.4515399932861328,-3.5501222610473633,-6.741050720214844,-2.0272369384765625,0,-0.058874614266773984,3.7567731796752226,56.211509704589844,6.483775774323834,56.19182586669922,1.3762353437853811,56.27055358886719,-0.058874614266773984
3614,2010-12-07,57.19560241699219,58.03208541870117,57.17592239379883,57.18576431274414,3636875.0,0.009378236883925917,-57.00180901925313,0.043465803755013986,65.26196724438151,58.856996516759445,-0.9373940121041784,-1.8115002870273003,-3.3873345141063282,-7.309813691476769,27.63742264491706,1.3678932189941406,1.0683801313653376,1.5642171859741225,-0.6895871982676027,3.8180215702158478,0.43731499385325634,2.6911193780949887,-2.8538742065429688,70.58817217425594,9.920249906995707,1.1269021921208633,12,-1.0086956024169922,-1.7910518646240234,-4.0815324783325195,-7.2724609375,-2.6767349243164062,1,-0.04129387139106566,3.46154457807375,56.66419219970703,3.7567731796752226,56.211509704589844,6.483775774323834,56.19182586669922,-0.04129387139106566
3615,2010-12-08,57.68765258789063,57.93367385864258,56.90037536621094,57.0775146484375,2070024.0,0.008602937115883336,-1.1428469717106513,62.017836370687036,62.713939848291524,59.26098043234315,-1.392270015448517,-2.164980600671228,-3.719844012346492,-7.670984521902746,28.123569782394288,1.0332984924316406,0.9885025450616922,1.8978281021118235,-0.4693484188830652,4.265004623106712,0.7142398416143791,3.081416362609268,-3.2721172332763757,87.41008046917838,26.246307045620107,1.1835882604974448,12,-1.5007457733154368,-2.283102035522468,-4.558821678161628,-7.764511108398445,-3.2671966552734446,2,-0.05322416864121171,-57.00180901925313,57.19560241699219,3.46154457807375,56.66419219970703,3.7567731796752226,56.211509704589844,-0.05322416864121171
3616,2010-12-09,57.35305786132813,58.228904724121094,56.94958114624024,58.16001510620117,2884657.0,-0.005800109929117392,1.7083183596667821,-1.3225816535787256,53.43405810798942,58.65233926432699,-1.0854264856561855,-1.6401032981345196,-3.2288452681151583,-7.21555532332907,29.360700963126142,1.2793235778808523,0.9795046302452732,1.3890485763549876,-0.8943218460624678,3.672418998772443,0.24736336514625634,2.530733787563719,-2.8651915054321364,65.23428450292647,7.8454726498399765,1.141685211208729,12,-1.0677413940429759,-1.850097656250007,-4.224226951599128,-7.429916381835945,-2.046916961669929,3,-0.0682910136244278,-1.1428469717106513,57.68765258789063,-57.00180901925313,57.19560241699219,3.46154457807375,56.66419219970703,-0.0682910136244278
3617,2010-12-10,57.16608047485352,57.62860488891602,57.01846694946289,57.55971908569336,1749252.0,-0.0032601119006887558,1.2962973597691065,0.4878060310391892,57.29013893781116,59.42044302390846,-0.9195563261573341,-1.2007915005275294,-2.8917086167878736,-6.906661170407396,31.405989423486513,0.6101379394531321,0.9142661532022629,1.0027919769287195,-0.9258423014342867,2.9314262552917256,0.038474837747216384,1.9671091161102225,-2.5285725842285203,54.621811785400475,-2.297034595626208,0.9643171391815014,12,-0.8807640075683665,-1.6631202697753977,-4.037249565124519,-6.979694366455085,-2.4503936767578196,4,-0.06489927594524003,1.7083183596667821,57.35305786132813,-1.1428469717106513,57.68765258789063,-57.00180901925313,57.19560241699219,-0.06489927594524003
3618,2010-12-13,56.38864517211914,57.21528625488281,56.30991744995117,56.99878311157226,2356117.0,-0.013599590811134266,-1.3589802206540105,1.5499951545692512,55.09912968806364,59.720617558289305,0.05495788380034128,-0.35065228500118195,-1.9649760433734969,-6.00603533964933,31.293013169255325,0.9053688049316406,0.7994581636442888,0.16778717041015767,-1.7125938754126366,2.048168216232952,-0.772403352501243,1.1079776933215584,-1.6074814081542925,4.102566141405146,-51.91242660427761,0.9401905229113978,12,0.31983184814453125,-0.8856849670410156,-3.082676887512207,-6.025121688842773,-2.844032287597649,0,-0.0235601607230983,1.2962973597691065,57.16608047485352,1.7083183596667821,57.35305786132813,-1.1428469717106513,57.68765258789063,-0.0235601607230983
3619,2010-12-14,56.12294006347656,56.60514831542969,55.90644073486328,56.30007934570313,2360228.0,-0.004712032144619682,-1.2903266143150103,0.29032661431502527,46.91357655430838,58.25180416387158,0.5445431358079631,0.07630209814067257,-1.5937636220060867,-5.603999288472394,31.032456315063943,0.6987075805664062,0.6813016991762026,-0.19780349731445312,-1.8013252913915423,1.405718296762636,-0.9995643943529942,0.6039573997240879,-1.2038666611054651,9.321967083867152,-44.189877469696114,0.8017608970385436,12,0.6396636962890625,-0.6199798583984375,-2.816971778869629,-5.759416580200195,-2.5291252136230398,1,-0.026477315703086868,-1.3589802206540105,56.38864517211914,1.2962973597691065,57.16608047485352,1.7083183596667821,57.35305786132813,-0.026477315703086868
3620,2010-12-15,56.02453231811523,56.08357620239258,55.26677703857422,55.90644073486328,2559925.0,-0.0017534317562485358,5.916770306720721,-0.6666594883279545,43.720187839719934,56.06543033907596,0.6754092611462212,0.305876621654285,-1.4110244581128697,-5.36137787682032,30.697123697181294,0.8561630249023438,0.7865309872241113,-0.3695264816284265,-1.7526857998153744,1.0136328365585214,-1.061106140721904,0.322053177465051,-0.9730656628741272,25.5814522526604,-25.733377127528517,0.6915796590934755,12,0.723308563232429,-0.5215721130371023,-2.5807905197143484,-5.3707008361816335,-2.716102600097649,2,-0.026875098517379237,-1.2903266143150103,56.12294006347656,-1.3589802206540105,56.38864517211914,1.2962973597691065,57.16608047485352,-0.026875098517379237
3621,2010-12-16,55.7686653137207,55.98516845703125,55.51280212402344,55.886756896972656,1913868.0,-0.004567052928557747,1.9999636597095198,-1.0000000000000602,42.768256372013866,54.67366727066158,0.9665852427987573,0.6027210282538391,-1.0736467930211049,-4.9603780294491315,29.95044386103051,0.5117301940917898,0.8775888692151383,-0.6317899703979464,-2.0013975961845745,0.7378176553886817,-1.3165937832912604,0.05301384249536767,-0.590101135724403,21.249993943201705,-28.154285475051307,0.6848038128933125,12,0.9791755676269531,-0.2657051086425781,-1.9706497192382812,-5.114833831787109,-2.135486602783203,3,-0.024175034018105057,5.916770306720721,56.02453231811523,-1.2903266143150103,56.12294006347656,-1.3589802206540105,56.38864517211914,-0.024175034018105057
3622,2010-12-17,55.55216598510742,56.02453231811523,55.36518859863281,56.02453231811523,6125952.0,-0.0038820962882182286,1.7916626288077548,3.99999999999994,53.81604399772424,53.446366510033734,1.206608760630374,0.7548382767991697,-0.7955069843137395,-4.598217261569239,28.396161175026258,0.6593437194824148,0.7612832236948321,-0.7828470230102553,-2.1845000210811207,0.6188059750606101,-1.4836735220456845,-0.08202052397482618,-0.2853889465332031,14.646527927328258,-39.31310120114947,0.700826499035432,12,1.1956748962402344,-0.049205780029296875,-1.5991554260253906,-4.049551010131836,-1.2990074157714844,4,-0.004428721744444197,1.9999636597095198,55.7686653137207,5.916770306720721,56.02453231811523,-1.2903266143150103,56.12294006347656,-0.004428721744444197
3623,2010-12-20,55.48328018188477,56.26071548461914,55.38486862182617,55.77850723266602,2272935.0,-0.0012400201144473488,-2.55999007659617,0.6249959621410437,54.240628901677596,52.221773360844416,1.2185048372455967,0.8094192570514096,-0.6645102668793399,-4.408911370580128,26.60546337845102,0.8758468627929688,0.6060853265226243,-0.816305541992179,-2.268116915393051,0.6355058314086932,-1.542211228692615,-0.09039985529174288,2.745624542236321,16.1766131009052,-39.523108847168544,0.7259056867004363,12,1.2645606994628835,0.01968002319335227,-1.5573320388794016,-3.9216194152832102,-1.8402595520019602,0,-0.013834679227196944,1.7916626288077548,55.55216598510742,1.9999636597095198,55.7686653137207,5.916770306720721,56.02453231811523,-0.013834679227196944
3624,2010-12-21,55.82771301269531,56.14262390136719,55.48328018188477,55.65057373046875,1961871.0,0.006207867121075461,-1.5769385594800134,-0.6000103369857349,44.63010008196766,50.21245783125288,0.7371507981453007,0.5023690022682885,-0.9323490280263087,-4.63244856057328,25.299629551784637,0.6593437194824148,0.5807046092354895,-0.4792533874511733,-1.919257292731558,0.9607505178292115,-1.1992553400913692,0.24074856518902266,2.344310989379885,56.435685363934674,2.65737969418894,0.7200019526401936,12,0.9201278686523438,0.2755451202392578,-1.0160799026489258,-3.3951282501220703,-3.1195831298828125,1,-0.040895462217029,-2.55999007659617,55.48328018188477,1.7916626288077548,55.55216598510742,1.9999636597095198,55.7686653137207,-0.040895462217029
3625,2010-12-22,55.8670768737793,56.30007934570313,55.748985290527344,55.748985290527344,1329190.0,0.0007050953542560023,-8.333333333333453,0.6666594883280214,46.024126770627554,49.389132127101554,0.460842494945787,0.43410814456795777,-0.9336903706997504,-4.558888454847981,23.8292610777054,0.5510940551757884,0.42126130435099896,-0.40741443634033203,-1.8567791817438177,1.0419503090631537,-1.1320968090420749,0.3172679363614108,2.249204020690918,53.68416327996173,1.7392065637229521,0.7246823727017445,12,0.5806140899658203,0.23618125915527344,-1.0554437637329102,-3.4344921112060547,-2.863716125488274,2,-0.04069054890882806,-1.5769385594800134,55.82771301269531,-2.55999007659617,55.48328018188477,1.7916626288077548,55.55216598510742,-0.04069054890882806
3626,2010-12-23,55.62105178833008,56.1032600402832,55.37502670288086,56.1032600402832,887909.0,-0.004403757977262113,2.0204101006265427,-4.083341409051265,43.15067583892439,47.81808067166969,0.48650685372006564,0.6188547874210499,-0.6732908116775747,-4.2307071469546855,21.988063498395398,0.7282333374023438,0.19782860091880394,-0.5943937301635742,-2.0494864293172057,0.8606989689900573,-1.3219400797403935,0.13315261941324508,2.4406008606872547,27.36824495258593,-21.420836915343624,0.7275463495768166,12,0.6199798583984375,0.6642646789550781,-0.7183895111083984,-3.188467025756836,-2.3027801513671875,3,-0.041578179411517646,-8.333333333333453,55.8670768737793,-1.5769385594800134,55.82771301269531,-2.55999007659617,55.48328018188477,-0.041578179411517646
3627,2010-12-27,54.98139190673828,55.84739303588867,54.11538696289063,55.75882339477539,1135094.0,-0.01150031977147914,2.628868863268513,1.6122318207708373,31.29105368872483,45.17273889396538,0.8757759465061312,1.1851947036120265,-0.021951396561192382,-3.517747437383818,20.483514808512204,1.7320060729980398,-0.06073614801313454,-1.1489294052123995,-2.6855482963966537,0.3876894859718547,-1.917238850804523,-0.38061995962027595,2.9727957044335938,39.639674247080194,-2.9588115797566914,0.7683094455921269,12,0.378875732421875,1.1907539367675781,-0.07872962951660156,-2.548807144165039,-1.4958267211913991,0,-0.024521263450144715,2.0204101006265427,55.62105178833008,-8.333333333333453,55.8670768737793,-1.5769385594800134,55.82771301269531,-0.024521263450144715
3628,2010-12-28,54.83377456665039,55.20773315429688,54.6074333190918,54.823936462402344,724065.0,-0.002684860003877021,-1.7111095797190408,-0.012654625390703585,21.291899085163692,42.32588584183819,0.8712628312303039,1.3770624928932662,0.13904341847300827,-3.302994250513656,19.708984779055406,0.6002998352050852,-0.2221992711702825,-1.2798170089721665,-2.8669874654020617,0.30735344745772863,-2.0734022371871177,-0.4862317807572154,2.890085005624613,32.88278063362542,-5.920107047938636,0.7935852282149477,12,0.3739585876464915,1.3383712768554688,0.06888771057128906,-1.7984371185302734,-1.535186767578132,1,-0.010588656387473638,2.628868863268513,54.98139190673828,2.0204101006265427,55.62105178833008,-8.333333333333453,55.8670768737793,-0.010588656387473638
3629,2010-12-29,54.97154998779297,55.37502670288086,54.823936462402344,55.10932159423828,981947.0,0.002512601443752649,-1.5454593508827572,-14.003877471888329,13.874377957997282,39.009684743869016,0.6179734736494993,1.2989070793062467,0.03206764084168867,-3.36327311671419,19.584218929419585,0.5510902404785156,-0.4147122134503647,-1.137613105773923,-2.7376023419960163,0.4623761304481704,-1.9376077238849732,-0.3376184876628727,2.5358012279189737,39.1891797507959,6.264830237326848,0.7999946181110476,12,0.23618316650391336,1.2005958557128906,0.18697738647460938,-1.4466209411621094,-0.9939384460449219,2,-0.0241675804703555,-1.7111095797190408,54.83377456665039,2.628868863268513,54.98139190673828,2.0204101006265427,55.62105178833008,-0.0241675804703555
3630,2010-12-30,54.42045593261719,55.15852737426758,53.97761154174805,55.09948348999024,1211095.0,-0.010025077613750377,1.962973597691413,4.92864658323186,13.118848455889108,35.71530608652182,1.0254361856636933,1.7963917008863604,0.6307173572635207,-2.7256295468716445,19.253120345702996,1.1809158325195312,-0.5621575583188019,-1.5962022781372056,-3.3622194031488064,0.1698148468743952,-2.479210840643006,-0.7131937156314052,2.883377427925474,20.833378198432953,-7.6733456027366245,0.8830085625058003,12,0.7183895111083984,1.6828022003173828,0.7380714416503906,-0.8955268859863281,-0.7872772216796875,3,-0.03146475016535821,-1.5454593508827572,54.97154998779297,-1.7111095797190408,54.83377456665039,2.628868863268513,54.98139190673828,-0.03146475016535821
3631,2011-01-03,53.99729537963867,54.94202423095703,53.83983993530274,54.42045593261719,1862925.0,-0.007775762729780644,-1.9866601888557915,0.6231861260765202,12.383211427619017,31.111658023176787,1.308507154295313,2.1573207422844263,1.0597440381587404,-2.222372733771145,18.903602969824647,1.1021842956542898,-0.6441499307872078,-1.9096363067626925,-3.8895737135767874,0.07030110005140244,-2.8996050101697435,-0.9196676033556415,3.0404402354004176,7.84315215821564,-16.643057161746178,0.9899687034070487,1,1.072664260864265,2.037076950073242,1.1612319946289062,-0.4723663330078125,0.7183914184570312,0,-0.018407118807703182,1.962973597691413,54.42045593261719,-1.5454593508827572,54.97154998779297,-1.7111095797190408,54.83377456665039,-0.018407118807703182
3632,2011-01-04,53.43635940551758,53.99729537963867,53.35763168334961,53.99729537963867,2794435.0,-0.010388223524480655,1.2807012771513675,1.3255866364972189,13.054217293087945,26.53539006666683,1.7184689645861084,2.6347756798176363,1.6350597875857034,-1.5780538304908092,18.58828577581581,0.6396636962890625,-0.7201815271147751,-2.331814765930176,-4.591139737666033,-0.07248979419431834,-3.461477251798108,-1.2021522800622435,3.281586641547875,3.9024445587389947,-22.205353658331152,1.1296624858679296,1,1.392496109008789,2.3569087982177734,1.736928939819336,0.08856964111328125,0.9840965270996094,1,-0.0022098767556102406,-1.9866601888557915,53.99729537963867,1.962973597691413,54.42045593261719,-1.5454593508827572,54.97154998779297,-0.0022098767556102406
3633,2011-01-05,53.32810974121094,53.59381484985352,52.69829177856445,53.33795166015625,4235469.0,-0.0020257679510903293,2.4339628161431692,0.017545529970213403,13.589775191779637,23.086465078868162,1.6638273440581273,2.6143170709130743,1.75355525234923,-1.3851042737115904,18.32416237122438,0.8955230712890696,-0.7827131790583195,-2.2732603073120146,-4.737369118811344,0.19084850418731492,-3.5053147130616793,-1.0412059015623498,2.9865985822086145,23.52933631660705,-4.507531930243314,1.2320544057496636,1,1.1710758209228516,2.135488510131836,2.145327568054199,0.19681930541992188,1.4859848022460938,2,0.0029525787638085,1.2807012771513675,53.43635940551758,-1.9866601888557915,53.99729537963867,1.962973597691413,54.42045593261719,0.0029525787638085
3634,2011-01-06,54.83377456665039,55.36518859863281,53.56429290771485,53.6331787109375,4217046.0,0.028233980779482026,-1.6911827160142123,-121.98798449612403,38.649140440114465,22.267022153255596,0.002620978843388855,0.9724981321497168,0.272670969266656,-2.8005394156462486,16.682454111048525,2.037078857421875,-0.8825817689266771,-0.6495040893554673,-3.01637711221872,1.7173689335077853,-1.83294060078709,0.5339324220761554,0.9746354404894504,80.0736935908604,49.589474458167764,1.1834365114316252,1,-0.4329986572265625,0.6298236846923828,0.6396627426147461,-1.3088455200195312,-0.1377716064453125,3,-0.027997101780985578,2.4339628161431692,53.32810974121094,1.2807012771513675,53.43635940551758,-1.9866601888557915,53.99729537963867,-0.027997101780985578
3635,2011-01-07,54.61727523803711,55.60137176513672,54.58775329589844,54.83377456665039,2676141.0,-0.003948284252256351,-6.357237789345443,-0.18032656666528982,38.94141216367718,21.79932618933924,0.025917649956660682,0.9983650902251,0.5189255084988531,-2.496117466558843,15.162218635362567,1.0136184692382812,-0.9933517213344061,-0.7124845504760771,-2.8660252917247746,1.4410561907726205,-1.7892549211004294,0.36428582014827526,-1.9189834594726562,66.10163923655597,33.02628549558146,1.0767703706243499,1,-0.3444328308105469,0.8463230133056641,0.9471912384033203,-0.8856849670410156,0.4231605529785085,4,-0.011711746759632935,-1.6911827160142123,54.83377456665039,2.4339628161431692,53.32810974121094,1.2807012771513675,53.43635940551758,-0.011711746759632935
3636,2011-01-10,53.43635940551758,54.45981979370117,53.38715744018555,54.4302978515625,2639403.0,-0.021621654089713838,1.037379588672369,4.5909539415724,32.8548589120755,21.97308232526709,0.9659219063766216,1.9719073833256218,1.7450403365590432,-1.2181686867318007,13.718139986858413,1.2301177978515625,-1.116808683931545,-1.6975654602050767,-3.787816403045717,0.3926854826355637,-2.742690931625397,-0.6524399887847565,-0.6800060272216797,25.423606320423115,-9.570487884878421,1.0451254714203204,1,0.7134723663330078,2.0272388458251953,2.1281070709228516,0.2952308654785156,1.6729621887207031,0,0.003683246905469284,-6.357237789345443,54.61727523803711,-1.6911827160142123,54.83377456665039,2.4339628161431692,53.32810974121094,0.003683246905469284
3637,2011-01-11,53.4560432434082,53.70206832885742,52.806541442871094,53.4560432434082,3679096.0,0.00036836038438270435,2.639982013830744,-0.0,33.44052488963001,23.32292963687446,0.7902123698727834,1.7497355176837743,1.7831372089299578,-1.1311562785385476,12.333275664703384,0.8955268859863281,-1.2663371353196737,-1.492379760742189,-3.479224351123868,0.49446482963949023,-2.4858020559330285,-0.49895746555134934,2.1453285217285156,26.10163923655596,-10.807074521398597,0.9934222951908408,1,0.6937885284423828,2.0075550079345703,2.1084232330322266,0.2755470275878906,2.0567588806152344,1,0.02356410011402832,1.037379588672369,53.43635940551758,-6.357237789345443,54.61727523803711,-1.6911827160142123,54.83377456665039,0.02356410011402832
3638,2011-01-12,55.06011962890625,55.06011962890625,53.4560432434082,53.58397674560547,3448978.0,0.03000739089861182,1.1733348494167386,100.0,44.80001157735222,26.75911115013612,-0.8698550343546003,0.0432432301215826,0.23732005877148055,-2.616790020630731,11.228829762672978,1.6040763854980469,-1.356263877892431,0.17812290191650249,-1.6913468518956307,2.0475926557286357,-0.7566119749895606,1.1128577788225655,0.48535552978515284,80.63381050654613,44.28685427131148,0.9347348769060654,1,-0.9102878570556641,0.40347862243652344,0.3493518829345703,-1.3285293579101562,0.6199798583984375,2,-0.011617550063462656,2.639982013830744,53.4560432434082,1.037379588672369,53.43635940551758,-6.357237789345443,54.61727523803711,-0.011617550063462656
3639,2011-01-13,54.63695526123047,55.05027770996094,54.203956604003906,54.97154998779297,3180837.0,-0.0076854966993864515,2.4399789127670792,-0.22666825166295398,42.078575313337815,29.97685857874153,-0.5578031816588975,0.3682538663674322,0.7064618537623559,-2.0714915812923778,10.470050374149615,0.8561630249023438,-1.3478237014846002,-0.1707422256469755,-1.9484139096161428,1.6069294583221918,-1.0595780676315627,0.7180936163376117,0.8537412231445245,65.49284240180823,30.044347541131252,0.8888358419845852,1,-0.4871234893798828,0.8266429901123047,0.8118801116943359,-0.905364990234375,1.6335983276367188,3,0.0032421148173360503,1.1733348494167386,55.06011962890625,2.639982013830744,53.4560432434082,1.037379588672369,53.43635940551758,0.0032421148173360503
3640,2011-01-14,54.51886749267578,54.77473068237305,53.59381484985352,54.22363662719727,2839361.0,-0.0021613167862316596,1.9268361862351446,-0.8823536118204822,42.78352652624901,33.3546713674782,-0.47414958079451,0.38763142717552057,0.8672475132940392,-1.8424228092554955,10.43411336126043,1.1809158325195241,-1.2914837160320687,-0.2135467529296875,-1.899397364819336,1.472303858959961,-1.0564720588745118,0.6293785530151368,0.918145890869134,75.98254457801957,37.87975444872666,0.8429253059448232,1,-0.3690357208251953,0.9447307586669922,1.2768611907958984,-0.5953788757324219,0.5215682983398366,4,0.00324906726195473,2.4399789127670792,54.63695526123047,1.1733348494167386,55.06011962890625,2.639982013830744,53.4560432434082,0.00324906726195473
3641,2011-01-17,54.42045593261719,54.99123001098633,54.194114685058594,54.76488876342773,1735544.0,-0.0018050917890364282,1.0,-1.1666558991123268,46.0471505376344,37.02055283909447,-0.3457606608139798,0.40038779852525863,0.9766858082323324,-1.6286260576316423,10.332169796553561,0.7971153259277344,-1.227713049574028,-0.24454784393310547,-1.8623798333071306,1.3732841454409197,-1.053463838620118,0.5643681507539071,0.9639480121142512,71.61564217062032,32.31484550659714,0.8089159946870121,1,-0.27062416076660156,1.043142318725586,1.3752727508544922,-0.4969673156738281,0.0,0,0.011392404708370663,1.9268361862351446,54.51886749267578,2.4399789127670792,54.63695526123047,1.1733348494167386,55.06011962890625,0.011392404708370663
3642,2011-01-18,55.3061408996582,55.3061408996582,54.57791137695313,54.823936462402344,2951818.0,0.01627485385527927,2.020418173044185,-1.3999955698796405,53.01507684516041,41.401141911692335,-1.0485958690229538,-0.5319469945883384,0.10588433191058755,-2.3976324339710615,10.2752468158092,0.8856849670410156,-1.0859264508030364,0.6534383773803683,-0.9395416338564786,2.246418388617215,-0.14305162823805517,1.4499283829987917,0.026705795036029656,100.0,57.413482096696654,0.7964900056184239,1,-1.1021842956542969,-0.14269256591796875,0.5879974365234375,-1.2842426300048828,-1.0825042724609304,1,-0.003558724261325863,1.0,54.42045593261719,1.9268361862351446,54.51886749267578,2.4399789127670792,54.63695526123047,-0.003558724261325863
3643,2011-01-19,54.7156867980957,55.97532653808594,53.83983993530274,55.44391632080078,5317969.0,-0.010676103809769688,1.384619808184217,-1.5102090865221072,48.456066739497835,42.4908003894016,-0.2688917335723815,-0.0020528347842727612,0.7075229623836776,-1.6909416472242782,10.213417150300756,2.135486602783196,-0.9039778202063573,0.10136394500732138,-1.443623061728779,1.6463509517434218,-0.6711295583607324,0.8738574483753752,-1.9091453552246094,47.10755583462395,3.9222902238785124,0.7724935033680513,1,-0.3247528076171875,0.2411022186279297,1.1784515380859375,-0.6937885284423828,-0.5904579162597656,2,0.014568314364199475,2.020418173044185,55.3061408996582,1.0,54.42045593261719,1.9268361862351446,54.51886749267578,0.014568314364199475
3644,2011-01-20,53.54461288452149,54.90266418457031,53.4068374633789,54.53854751586914,3684590.0,-0.02140289160392972,-1.356587376948673,1.3648645109245008,45.08288319853208,43.17318605994103,0.7823568083475365,1.0426649513972208,1.86783824410643,-0.42725233738489266,10.254833524485571,1.4958267211914134,-0.7109244926265461,-0.955554962158196,-2.4599005600374113,0.5487906357210193,-1.7077277610978072,-0.20338216321858482,-0.6746957397460989,5.3640649087949495,-38.969413879703545,0.7521727989396084,1,0.8463211059570241,1.1071071624755788,2.561105728149407,0.47728538513182883,0.38379669189453125,3,0.03988238008908107,1.384619808184217,54.7156867980957,2.020418173044185,55.3061408996582,1.0,54.42045593261719,0.03988238008908107
3645,2011-01-21,53.59381484985352,53.79063415527344,53.24938201904297,53.56429290771485,4668774.0,0.0009188966486346484,1.5581407927594184,-0.029702096302494128,47.63551577366053,44.81548126678381,0.6400138996059397,0.8584361910824683,1.8263108450735714,-0.4079891720331261,10.199164088851711,0.5412521362304688,-0.5058143571142111,-0.7926898956298771,-2.2027413261847357,0.6173615349249815,-1.4977156109073064,-0.08766418035244783,-0.6617895172119219,12.63535733777437,-34.81381250959453,0.705025715277428,1,0.7971191406249929,0.9053707122802663,2.5389671325683523,0.4280834197997976,1.6926460266113281,4,0.049944918952172346,-1.356587376948673,53.54461288452149,1.384619808184217,54.7156867980957,2.020418173044185,55.3061408996582,0.049944918952172346
3646,2011-01-24,53.30842971801758,53.61349868774414,53.170654296875,53.37731552124024,2560967.0,-0.005324963946594763,-1.571412749745271,-2.3333764052205535,49.2252839809167,46.569343388037886,1.0117389878302845,1.0136526063877724,2.137151286752122,-0.04481140318036125,10.57709887999729,0.4428443908691406,-0.5161559413893286,-0.9624439239501967,-2.3247092390690725,0.399821391168679,-1.6435765815096346,-0.2813112663907589,-0.31553836126708745,4.912353718846399,-46.060487016636564,0.6811326575594394,1,1.2645606994628906,1.190755844116211,2.8169708251953125,0.9890155792236328,1.4958229064941406,0,0.03249028497293449,1.5581407927594184,53.59381484985352,-1.356587376948673,53.54461288452149,1.384619808184217,54.7156867980957,0.03249028497293449
3647,2011-01-25,53.6331787109375,53.84968185424805,53.22970199584961,53.30842971801758,2913124.0,0.0060918881804947755,-1.5714398727918548,-4.714309447335874,51.80023051018387,47.34714549168584,0.7987568844330681,0.6142109483966465,1.8643636455386314,-0.2947462900247899,10.94147458674888,0.6199798583984375,-0.5100712319148499,-0.570284271240233,-1.9178611942361883,0.7772926517557224,-1.2440727327382106,0.10350419025774471,-0.580638650560303,16.4912108896832,-36.385247298527005,0.673788461497976,1,0.9398117065429688,0.8660068511962891,2.4922218322753906,1.3728141784667969,1.3678932189941406,1,0.014678921529577948,-1.571412749745271,53.30842971801758,1.5581407927594184,53.59381484985352,-1.356587376948673,53.54461288452149,0.014678921529577948
3648,2011-01-26,54.25315856933594,54.68616104125977,53.95793151855469,53.97761154174805,3144810.0,0.011559632923118235,-3.625043912248231,0.8484923235954,46.17379836831185,47.802170275571854,0.05841476053603856,-0.05428048623893744,1.2383150589651564,-0.8355473621351734,11.048082432513855,1.0529823303222727,-0.33664492831864123,0.0787263870239272,-1.236299979504146,1.3937527535520005,-0.5787867962401094,0.7362395702879638,-1.1421627794045648,62.49988987657367,12.524051122054445,0.6575131832640352,1,0.31983184814453125,0.24602699279785156,1.8722419738769531,0.7528343200683594,1.9681930541992188,2,-0.0005441515833761734,-1.5714398727918548,53.6331787109375,-1.571412749745271,53.30842971801758,1.5581407927594184,53.59381484985352,-0.0005441515833761734
3649,2011-01-27,53.64302062988281,54.17443084716797,53.30842971801758,53.71190643310547,2820400.0,-0.011246127516674753,-1.346671490593343,-0.24999653897802943,43.896417743656954,47.92582485528385,0.5729924073225803,0.4756088614505387,1.871018703417441,-0.1485817297916796,11.516518496525933,0.9447288513183594,-0.17316332513085086,-0.46498508453369425,-1.7442036014541742,0.8142334323867857,-1.1045943429939342,0.17462417392654572,-0.47473822498835005,31.168870396520198,-16.074528839594244,0.6396092584602396,1,0.9299697875976562,0.8561649322509766,2.482379913330078,1.456460952758789,2.0862808227539062,3,0.008989207660026866,-3.625043912248231,54.25315856933594,-1.5714398727918548,53.6331787109375,-1.571412749745271,53.30842971801758,0.008989207660026866
3650,2011-01-28,52.7081298828125,53.81031799316406,52.7081298828125,53.61349868774414,3259271.0,-0.01742800342137174,-1.434782608695652,13.143039096245431,45.29262274748616,47.841988434156264,1.3678640085071692,1.344576071541411,2.8041179227313506,0.8497593262180487,11.41656446637946,1.1021881103515625,-0.23057531862672676,-1.3142595291137695,-2.7276037712100205,0.09908471298248145,-2.0209316501618986,-0.6075874080656405,3.2671966552734375,0.0,-47.93786509328117,0.7066721210481263,1,1.6335983276367188,1.791055679321289,3.7174196243286133,2.5045223236083984,2.794830322265632,4,0.023151640862929534,-1.346671490593343,53.64302062988281,-3.625043912248231,54.25315856933594,-1.5714398727918548,53.6331787109375,0.023151640862929534
3651,2011-01-31,53.00336074829102,53.41667938232422,52.314491271972656,52.7573356628418,2810828.0,0.005601239621570997,1.0550513528123133,-0.27174018378930326,47.17445302469823,47.19303023188269,0.9504262655151265,1.0235416754565279,2.47559139022308,0.6131116341037455,11.293657158828898,1.1021881103515625,-0.22935304789858435,-0.9693319320678668,-2.4544665990753813,0.5158027349396477,-1.711899265571624,-0.22676459856410958,2.9066218566894477,29.045758614422486,-20.759727784227803,0.7425673335037565,1,1.1415481567382741,1.205514907836907,3.272113800048821,2.2092914581298757,2.283100128173828,0,0.043074629531815845,-1.434782608695652,52.7081298828125,-1.346671490593343,53.64302062988281,-3.625043912248231,54.25315856933594,0.043074629531815845
3652,2011-02-01,53.31827163696289,53.62334060668945,52.78685760498047,53.21001815795898,3934025.0,0.005941338138299557,1.328766686844872,0.4400099234037437,37.04244976489317,45.924850568037726,0.36194458535266705,0.7371230229708559,2.0910184845313182,0.3497819288343891,10.699968552859843,0.8364830017089844,-0.22519074168003783,-0.6485166549682617,-2.1435353969901314,0.846502087053608,-1.3960260259791966,0.09899271604267312,2.447891314697266,42.32378293087379,-3.4341537965243276,0.7475093710109344,2,0.29030609130859375,0.8266372680664062,2.9449024200439453,2.0764389038085938,1.6926422119140625,1,0.02787001419825974,1.0550513528123133,53.00336074829102,-1.434782608695652,52.7081298828125,-1.346671490593343,53.64302062988281,0.02787001419825974
3653,2011-02-02,53.48556518554688,53.67254257202149,53.06240463256836,53.06240463256836,3182819.0,0.0031376401268794485,-1.8837184144813686,3.9089787863836274,41.095882328646766,45.4818504713838,0.002020528019016865,0.6136949255780593,1.8761437585063234,0.23980858282417472,9.564112480135542,0.6101379394531321,-0.24833530200418608,-0.48909587860106996,-1.9715590288561202,0.9933672716539803,-1.2303274537285915,0.2521356965264516,2.142530898925777,62.96300854027751,18.88755995165689,0.7412315751275246,2,0.014760971069328832,0.6593437194824148,2.2806415557861257,1.9091453552246023,0.8266410827636648,2,0.028334873888446577,1.328766686844872,53.31827163696289,1.0550513528123133,53.00336074829102,-1.434782608695652,52.7081298828125,0.028334873888446577
3654,2011-02-03,53.29858779907226,53.7315902709961,53.14113235473633,53.14113235473633,2951124.0,-0.0034958476333938338,-6.500000000000091,0.37209386183953197,40.66262334722164,44.707084646223926,0.16810749627520494,0.7164981616653279,2.028883247811123,0.4732301416647644,10.15794809492463,0.5904579162597727,-0.41834354063306733,-0.5993139266967873,-2.053181352807705,0.8545534994141306,-1.3262476397522462,0.12761978635867166,2.1969640929004015,65.78947368421005,24.686349809813194,0.7269337130554601,2,0.20173835754395242,0.8463211059570384,2.3913516998291087,2.096122741699226,0.4723663330078196,3,0.054837547206340265,-1.8837184144813686,53.48556518554688,1.328766686844872,53.31827163696289,1.0550513528123133,53.00336074829102,0.054837547206340265
3655,2011-02-04,53.97761154174805,53.97761154174805,53.16081237792969,53.239540100097656,2553552.0,0.01273999501141776,1.2133336089848616,4.687493943211763,46.88794967490604,44.447380834444964,-0.5037210832807943,-0.013602076727309509,1.2958396618781336,-0.15791492403367613,10.895230634752068,0.8167991638183594,-0.497134461065734,0.11169300079345845,-1.3031617816190177,1.5265477832059346,-0.5957343904127796,0.8191203919996966,1.390697925424611,100.0,60.16409801574483,0.7074273912062368,2,-0.47728538513183594,0.16729736328125,1.7123279571533203,1.4170989990234375,-0.4822044372558594,4,0.032452156752690975,-6.500000000000091,53.29858779907226,-1.8837184144813686,53.48556518554688,1.328766686844872,53.31827163696289,0.032452156752690975
3656,2011-02-07,53.6331787109375,54.331886291503906,53.46588516235352,53.9185676574707,2390922.0,-0.0063810313382272055,-1.7936599742806045,-0.38666845840160013,37.275419305307935,42.83351292279208,-0.12111469552149856,0.3650482070338512,1.5719361913573948,0.2371223504169464,10.618875556400207,0.8660011291503835,-0.4625260442514616,-0.24258079528808452,-1.647558910752636,1.162397320176467,-0.9450698530203638,0.4599082624441948,1.6129780284271575,54.77704804701003,21.619920638327557,0.7024890577322769,2,-0.13285255432128906,0.5117301940917969,1.9878730773925781,1.7615318298339844,-2.0370750427246094,0,0.03486240306989896,1.2133336089848616,53.97761154174805,-6.500000000000091,53.29858779907226,-1.8837184144813686,53.48556518554688,0.03486240306989896
3657,2011-02-08,54.7156867980957,54.78457260131836,53.2789077758789,53.29858779907226,3456080.0,0.02018355266601879,-1.067569054117045,-4.9655006482830775,50.0,43.2586464374241,-1.155426192851067,-0.6516630369168581,0.4360687220632542,-0.7826303522261355,9.772090740769059,1.5056648254394602,-0.43233019452865307,0.7769451141357422,-0.6613512222545026,2.215241450525987,0.05779694594061624,1.4960932823308681,0.4132033225732741,96.0000531613269,61.93868942026942,0.7191481681951232,2,-1.1661548614501953,-0.5707778930664062,0.8364791870117188,0.6790237426757812,-4.35954284667968,1,0.010431635089866331,-1.7936599742806045,53.6331787109375,1.2133336089848616,53.97761154174805,-6.500000000000091,53.29858779907226,0.010431635089866331
3658,2011-02-09,54.42045593261719,54.97154998779297,54.1449089050293,54.58775329589844,1906360.0,-0.005395726212264029,-1.3013668079141045,-0.11805622853204924,57.07471502022289,44.72290169037587,-0.9319757592733211,-0.42879586876701126,0.7222662289366468,-0.44552237146233864,10.032518105578712,0.8266410827636719,-0.4006119099431089,0.5136974334716768,-0.8459007508444429,1.8732956177877966,-0.1661016586863866,1.1934965256297403,0.595858234103936,69.89244174535723,30.87087001866489,0.6797990921580614,2,-0.777435302734375,-0.2755470275878906,0.8906059265136719,1.0037765502929688,-2.8833961486816406,2,0.01084992593577061,-1.067569054117045,54.7156867980957,-1.7936599742806045,53.6331787109375,1.2133336089848616,53.97761154174805,0.01084992593577061
3659,2011-02-10,54.81409454345703,54.91250228881836,54.026817321777344,54.29252243041992,2328680.0,0.007233283957180481,1.4657579345904068,-3.1176349872309377,59.33736575068395,46.283428690731185,-1.2762382196406534,-0.8521746493755344,0.3274718703926851,-0.7867130946952017,10.281646114702006,0.8856849670410156,-0.40669850245192407,0.8984790802001967,-0.4832750892648505,2.280233249665244,0.20760199546767666,1.5893561649327168,-2.499603271484375,91.30434782608695,46.9232259498357,0.6908770847325232,2,-1.1710739135742188,-0.6691856384277344,0.16729736328125,0.610137939453125,-3.6509933471679688,3,-0.009156190197551872,-1.3013668079141045,54.42045593261719,-1.067569054117045,54.7156867980957,-1.7936599742806045,53.6331787109375,-0.009156190197551872
3660,2011-02-11,54.69600296020508,55.05027770996094,54.46966171264648,54.76488876342773,2464761.0,-0.0021544017872690002,-1.226423650220115,-0.1320734017421441,60.89643735291434,47.80809361608853,-0.9459943155162591,-0.7590489323998426,0.4039897679147373,-0.5998290286148062,10.134453360717915,0.5806159973144602,-0.40689560845636663,0.7715307235717788,-0.6286523143624478,2.1717137615060054,0.07143920460466546,1.471622242538892,-2.329551467895506,79.9999569294117,29.36116040847392,0.7000915189671129,2,-0.777435302734375,-0.5510940551757812,0.23618412017822266,0.7282295227050781,-2.3126220703125,4,-0.01691254896263683,1.4657579345904068,54.81409454345703,-1.3013668079141045,54.42045593261719,-1.067569054117045,54.7156867980957,-0.01691254896263683
3661,2011-02-14,55.04043579101562,55.3061408996582,54.78457260131836,55.18804931640625,1992693.0,0.006297221225856964,1.7179405625683333,2.1428729648912315,61.016953201899746,50.471927331311484,-1.0852005870094246,-1.1116476821169385,0.023666449716763793,-0.8837673420848162,10.257996233101666,0.610137939453125,-0.3262893306294643,1.0849645614623924,-0.3870616568718148,2.5569907797965996,0.3489514522952888,1.820977670629496,-2.5666312499999933,86.89321393154627,30.615776506159847,0.7360131091671025,2,-0.8561630249023366,-0.895526885986321,-0.17221546173094993,0.38379669189453836,-2.765308380126946,0,-0.02807079312361893,-1.226423650220115,54.69600296020508,1.4657579345904068,54.81409454345703,-1.3013668079141045,54.42045593261719,-0.02807079312361893
3662,2011-02-15,55.10932159423828,55.38486862182617,54.81409454345703,55.03059387207031,1873412.0,0.0012515490154223485,-1.2307784056177598,-0.5333367789952194,57.335582007987995,52.27633840679384,-0.9759384693507656,-1.2606699297209616,-0.08168393195568058,-0.9043430092021651,10.684730816561379,0.5707740783691406,-0.17755679379093436,1.1636913299560518,-0.27251096153089804,2.5998936214430017,0.4455901842125769,1.8817924756995268,-2.4655768717041013,79.710116430949,23.219283371305067,0.7181011457434747,2,-0.8463211059570312,-0.9644126892089844,-0.30260658264160156,0.314910888671875,-3.090057373046875,1,-0.06374997594586063,1.7179405625683333,55.04043579101562,-1.226423650220115,54.69600296020508,1.4657579345904068,54.81409454345703,-0.06374997594586063
3663,2011-02-16,55.51280212402344,55.95564270019531,55.05027770996094,55.1290054321289,2437424.0,0.00732145702601672,-2.345446344248199,4.8749878864231935,66.60838592154047,55.15920091505148,-1.1863742226639715,-1.6879107166601628,-0.5322859243587743,-1.2513342663905433,10.786260973846971,0.905364990234375,-0.04197119343191247,1.5273160934448242,-0.0373588709788919,3.0919910578685403,0.7449786112329662,2.3096535756566823,-2.6497674895459014,77.0409192492534,16.630440371402763,0.7823374822118565,2,-0.9545745849609375,-1.3678932189941406,-0.7060871124267578,-0.08856964111328125,-2.7554664611816406,2,-0.09289133272513816,-1.2307784056177598,55.10932159423828,1.7179405625683333,55.04043579101562,-1.226423650220115,54.69600296020508,-0.09289133272513816
3664,2011-02-17,55.68009948730469,55.68009948730469,54.99123001098633,55.48328018188477,2183638.0,0.003013671745617952,6.000019381723035,0.51282178709867,80.566793994959,58.901294728390695,-1.0955353989818732,-1.7781884825062946,-0.7628638434174491,-1.3607531272902662,10.561271427934251,0.6888694763183594,0.1708629097629455,1.587839126586914,-0.13374626702821502,3.309424520202043,0.7270464297793495,2.4486318233944786,-2.507804046255373,81.45715085190015,12.851399651102895,0.8607926968075644,2,-1.0628242492675781,-1.5351905822753906,-0.8733844757080078,-0.25586700439453125,-3.2278327941894602,3,-0.07440790769983763,-2.345446344248199,55.51280212402344,-1.2307784056177598,55.10932159423828,1.7179405625683333,55.04043579101562,-0.07440790769983763
3665,2011-02-18,56.27055358886719,56.27055358886719,55.65057373046875,55.83755111694336,3008092.0,0.010604400979871142,1.8636319586993102,2.2000000000000792,81.67936220721144,63.83506616193553,-1.4824235721233876,-2.2744375976364495,-1.426904755073295,-1.8750086597144247,10.415046880339872,0.6199798583984375,0.36727760722844494,2.0444562911987276,0.08612272371300378,4.0027898586844515,1.0652895074558657,3.0236230749415896,-2.819923421903276,100.0,25.300024853791356,0.9791667837428633,2,-1.4958229064941406,-1.9780311584472656,-1.4638385772705078,-0.8069553375244141,-4.0347900390625,4,-0.09076598801381985,6.000019381723035,55.68009948730469,-2.345446344248199,55.51280212402344,-1.2307784056177598,55.10932159423828,-0.09076598801381985
3666,2011-02-21,55.04043579101562,56.19182586669922,54.92234420776367,56.11309814453125,2016619.0,-0.021860772986867172,1.064000148851979,-2.4772661198671635,64.18150873624023,65.4107893548511,-0.03541833149623841,-0.9569737144765682,-0.2753984058205745,-0.5763288420336252,9.884087364092837,1.3482093811035156,0.5708322114214397,0.7277381896972557,-1.2128328255877818,2.668309204982293,-0.24254731794526663,1.698023697339778,-1.2514148134233167,15.540515764715254,-60.64183817720598,0.9702855076425204,2,0.10824966430664773,-0.747913360595696,-0.2337207794189382,0.42316246032715554,-1.6040763854980398,0,-0.04827459781044752,1.8636319586993102,56.27055358886719,6.000019381723035,55.68009948730469,-2.345446344248199,55.51280212402344,-0.04827459781044752
3667,2011-02-22,54.42045593261719,55.14868545532226,53.94808959960938,55.00107192993164,3125743.0,-0.011264079753155465,1.741577633854113,0.54128495832029,57.164406339673405,65.42075505701229,0.601536986957619,-0.289849631156919,0.26317274831329485,0.10568991436761621,9.470086725804597,1.2005958557128764,0.6740510698384625,0.06839447021484091,-1.845900839175016,1.9826897796046978,-0.8887531844800876,1.0255421249097694,1.85009765625,20.33901645806618,-55.13958996991077,0.957147654694928,2,0.6888656616210938,-0.12793350219726562,0.3862590789794922,1.043142318725586,-0.6987075805664062,1,-0.039421362518256675,1.064000148851979,55.04043579101562,1.8636319586993102,56.27055358886719,6.000019381723035,55.68009948730469,-0.039421362518256675
3668,2011-02-23,54.22363662719727,54.85345840454102,54.01697540283203,54.4302978515625,2327842.0,-0.0036166419785901294,-1.698403322565782,0.3559344305377493,57.07830692278605,65.16974852057918,0.857697492342659,-0.1005085631561684,0.3996807187642091,0.366547507863622,9.828683783996084,0.8364830017089915,0.8866807262606287,-0.126948738098136,-2.0416106488148316,1.7877131726185596,-1.0842796934564802,0.8303822172602082,2.000467681884757,11.864426267205449,-62.16132543633502,0.9573309553583471,2,0.8856849670410085,0.06888580322264914,0.4600658416747976,1.2399616241455007,-0.4526824951171946,2,-0.04065334867083048,1.741577633854113,54.42045593261719,1.064000148851979,55.04043579101562,1.8636319586993102,56.27055358886719,-0.04065334867083048
3669,2011-02-24,54.12522888183594,54.98139190673828,53.64302062988281,53.83983993530274,2604071.0,-0.0018148496021747063,-2.9420234490429937,-1.3809506229810928,51.23969483843313,64.09677713008128,0.947783060870151,0.03781615295562801,0.4439559138092477,0.5073872882403379,9.817282439380207,1.3383712768554688,0.9207054150208194,-0.2494668960571289,-2.1385869949717033,1.6396532028574455,-1.1940269455144161,0.6950931534001583,2.053355133056641,18.35212952531388,-50.22395796576042,0.9445600494572871,2,0.8315582275390625,0.16729354858398438,0.5486326217651367,1.338369369506836,1.1710739135742188,3,-0.025272747058131984,-1.698403322565782,54.22363662719727,1.741577633854113,54.42045593261719,1.064000148851979,55.04043579101562,-0.025272747058131984
3670,2011-02-25,53.92840957641602,54.52870559692383,53.869361877441406,54.41061401367188,2475462.0,-0.0036363690184036956,-1.1967146442982355,-1.6896395011562582,52.54239181210097,63.15515919788142,1.14463984125247,0.3486169271589503,0.5864119765966649,0.7349256310376759,9.361034069990051,0.6593437194824219,0.9191250878216408,-0.5073001861572166,-2.2423236453061435,1.2277232729917102,-1.3748119157316836,0.36021154341725037,2.1487519030761675,11.196969560909888,-56.682227228705514,0.8675117295744645,2,1.0283775329589773,0.36411285400389914,0.5929174423217702,1.5351886749267507,1.8796195983886648,4,-0.027372268066038874,-2.9420234490429937,54.12522888183594,-1.698403322565782,54.22363662719727,1.741577633854113,54.42045593261719,-0.027372268066038874
3671,2011-02-28,55.28646087646485,55.36518859863281,53.36747360229492,53.7315902709961,3636609.0,0.025182483791302612,1.3333348185245117,-3.2245049720347767,54.69254831168626,62.861488787181216,-0.19539009756907433,-0.8744539816091716,-0.8030941233244207,-0.5849834398483793,8.404693609338368,1.9977149963378906,0.9007073851860525,0.7365961074829173,-0.8992189552430432,2.3724111702088777,-0.08131142388006651,1.554503638845901,0.6933349690429651,96.05911141918236,30.425990532400604,0.8179075313629806,2,-0.46744728088379617,-0.993938446044929,-0.8414011001586985,0.17713737487792258,-1.5056686401367188,0,-0.05517982663923471,-1.1967146442982355,53.92840957641602,-2.9420234490429937,54.12522888183594,-1.698403322565782,54.22363662719727,-0.05517982663923471
3672,2011-03-01,54.80425262451172,55.748985290527344,54.5582275390625,55.49311828613281,3364927.0,-0.008721995300632557,-1.016668281810253,-0.4430372914622179,53.06122200599039,61.3562483521201,0.26707954739939055,-0.2900845153957903,-0.3516130148213108,-0.0764776172030679,7.7412445954335665,1.1907577514648438,0.8700758640782595,0.1800888061523409,-1.3518838767690227,1.7120614890737045,-0.5858975353083409,0.9460751476130227,1.018803886403326,60.33054674122496,-4.567011092140312,0.7659863414606818,3,0.014760971069335938,-0.5117301940917969,-0.26816463470458984,0.6593456268310547,-0.905364990234375,1,-0.02495961815894443,1.3333348185245117,55.28646087646485,-1.1967146442982355,53.92840957641602,-2.9420234490429937,54.12522888183594,-0.02495961815894443
3673,2011-03-02,55.00107192993164,55.44391632080078,54.37125015258789,54.37125015258789,2580662.0,0.003591314469123752,-2.4062530283942243,-0.9142882457830791,51.53970307274661,58.13101602742983,-0.011133148715700258,-0.38740696772850924,-0.5752851982118443,-0.24558787913982627,7.018650434237605,1.0726661682128906,0.8163554185355721,0.30113277435302876,-1.1409987821026206,1.7432643308086782,-0.41993300387479593,1.0221985525808535,0.7479133605957031,68.59501617013642,6.7470179082447,0.7210657782278262,3,-0.18205833435058594,-0.7085494995117188,-0.4649839401245117,0.4625263214111328,-1.3482093811035085,2,-0.023259975360310214,-1.016668281810253,54.80425262451172,1.3333348185245117,55.28646087646485,-1.1967146442982355,53.92840957641602,-0.023259975360310214
3674,2011-03-03,56.221351623535156,56.65435028076172,55.38486862182617,55.55216598510742,3363385.0,0.022186471113837314,-1.529401257909438,1.0625,60.63101027046715,55.792310256680466,-1.2813050577520357,-1.4519349072176766,-1.819895459728265,-1.4262245678468446,6.709658143433902,1.6532783508300781,0.8211779630993519,1.3752742767333999,-0.061283313933415684,2.8118318674002154,0.6569954813999956,2.093553072066804,-2.8538780212402344,86.82644043011251,26.147859629187494,0.718278795333406,3,-1.210439682006836,-1.7369308471679688,-1.6852636337280273,-0.7577533721923828,-2.105964660644524,3,-0.043584820013991,-2.4062530283942243,55.00107192993164,-1.016668281810253,54.80425262451172,1.3333348185245117,55.28646087646485,-0.043584820013991
3675,2011-03-04,55.72930145263672,56.77244186401367,55.5324821472168,56.29023742675781,2355679.0,-0.008752016034642263,-1.597931552614332,-0.8382367192443408,54.7042929519229,54.7392862806452,-0.9768296611899103,-0.8663416221332199,-1.359664175370142,-0.9171030312410267,6.687195885567676,1.239959716796875,0.7197616320064952,0.7956396102905288,-0.6315398102944769,2.2228190308755345,0.08204989999802592,1.5092293205830316,-2.296090316772464,69.36416638284905,11.505788290074165,0.7135897102925023,3,-0.6593437194824219,-1.1858348846435547,-1.1932134628295898,-0.2657032012939453,-1.22027587890625,4,-0.00776967673988449,-1.529401257909438,56.221351623535156,-2.4062530283942243,55.00107192993164,-1.016668281810253,54.80425262451172,-0.00776967673988449
3676,2011-03-07,55.50296020507813,56.49689865112305,55.22741317749024,55.79818725585938,1830397.0,-0.004061440600524158,-2.0000090147751997,0.5263114943623084,52.63158163182038,54.23563909088376,-0.7576551932852524,-0.5193669432468155,-1.1604966186427887,-0.6855182560230659,6.915646173649634,1.2694854736328054,0.523799211004274,0.4758092880249123,-0.8327081797916804,1.784326755841505,-0.17844944588338763,1.1300680219332122,-1.9361798400879024,47.13118270003747,-7.634150112894503,0.6542587339082977,3,-0.43300247192383523,-0.959493637084968,-1.0825033187866282,-0.03936195373535867,-1.6237564086914134,0,0.0054964450292265266,-1.597931552614332,55.72930145263672,-1.529401257909438,56.221351623535156,-2.4062530283942243,55.00107192993164,0.0054964450292265266
3677,2011-03-08,55.28646087646485,55.94580459594727,54.59759140014648,55.77850723266602,2158454.0,-0.003900680753122665,2.2619070692527767,1.6666709737440562,48.44804749130572,53.276721376274836,-0.45303609055951455,-0.271852166261759,-0.953625679821009,-0.4627812188164526,7.372957760495432,1.3482131958007955,0.24464601994416313,0.230771255493174,-1.0740358834911063,1.5355783944774544,-0.4216323139989626,0.8831748249853106,-1.5914540515136864,38.11485436677298,-13.261349255809101,0.65240356949214,3,-0.21650314331055398,-0.5068111419677805,-1.1095685958862376,-0.014762878417975855,-0.4723663330078196,1,-0.027233948714877387,-2.0000090147751997,55.50296020507813,-1.597931552614332,55.72930145263672,-1.529401257909438,56.221351623535156,-0.027233948714877387
3678,2011-03-09,55.01091384887695,55.85723495483398,54.80425262451172,55.04043579101562,2269171.0,-0.004983987457681471,-3.7555410073305504,0.05999829440174698,45.47871641247876,52.6366126622799,-0.060423860206718416,0.052911379960519866,-0.6863485629366863,-0.1809641576030785,7.846735232617127,1.0529823303222585,0.1340163879800258,-0.074298667907712,-1.3448583403304468,1.1962610045150228,-0.7095785041190794,0.5609811683036554,-1.192809622363285,19.004637587612784,-27.386474690818396,0.6352798362113691,3,0.05904388427734375,-0.0934906005859375,-1.1341705322265625,0.2607841491699219,-0.433002471923821,2,-0.020214647181730272,2.2619070692527767,55.28646087646485,-2.0000090147751997,55.50296020507813,-1.597931552614332,55.72930145263672,-0.020214647181730272
3679,2011-03-10,54.31220626831055,54.86330032348633,53.82999801635742,54.45981979370117,2774379.0,-0.012701253836390647,1.1649482888153584,5.000129215662142,36.959387750229006,50.90516776651636,0.7460509053320195,0.7505731451020665,-0.008642037005557768,0.5277136515874972,8.42169462933745,1.1809158325195312,0.09909544204572285,-0.7479118347167955,-2.060159247871269,0.564335578437678,-1.4040355412940357,-0.09178812813955517,2.460235595703125,16.388018834657426,-22.262655726708363,0.6561237065772385,3,0.75775146484375,0.6445808410644531,-0.48958873748779297,0.9594917297363281,0.40348052978515625,3,-0.0121398809730755,-3.7555410073305504,55.01091384887695,2.2619070692527767,55.28646087646485,-2.0000090147751997,55.50296020507813,-0.0121398809730755
3680,2011-03-11,53.77095413208008,54.23347854614258,53.49540710449219,53.9677734375,2717076.0,-0.00996557078820548,1.0270297169737193,1.3333419474881125,40.69265255780266,49.34962379386261,1.4110009857640478,1.2848442278975796,0.5226527778941943,1.0870461883471805,9.03838139588201,0.8167991638183594,0.06692829469390205,-1.2429115295410185,-2.669430752084274,0.18360769300223723,-1.9561711408126499,-0.5296519182693871,2.9426388549804656,9.180336619544676,-31.055470676001818,0.7132596112716287,3,1.3629703521728516,1.1956729888916016,0.05166339874267578,1.5007438659667969,-0.18697738647460938,4,0.006405555496830306,1.1649482888153584,54.31220626831055,-3.7555410073305504,55.01091384887695,2.2619070692527767,55.28646087646485,0.006405555496830306
3681,2011-03-14,53.49540710449219,54.61727523803711,53.33795166015625,54.036659240722656,2744077.0,-0.005124458586155067,-1.9885046204296954,2.749995154569241,42.857151273009194,48.215838156864706,1.5709738182614146,1.516456234256907,0.7984771217400493,1.3605562293052387,9.27112701455499,1.2793235778808594,0.08533388650316454,-1.4412071228027372,-3.0207940724222127,0.13837982681673822,-2.2310005976124714,-0.651413647993003,3.0894584472656206,6.037742472935023,-35.198221433552995,0.7897934748097373,3,1.5597896575927734,1.5302677154541016,0.3272104263305664,1.7762908935546875,-0.3345947265625,0,0.018947766249509668,1.0270297169737193,53.77095413208008,1.1649482888153584,54.31220626831055,-3.7555410073305504,55.01091384887695,0.018947766249509668
3682,2011-03-15,51.59610366821289,53.03288269042969,50.35614395141602,52.73765563964844,7351402.0,-0.03550404677862162,2.090911493607313,2.109094625262535,33.93503034374021,46.25976340919732,3.3160635331784434,3.3087019014758,2.694076929743062,3.2541428383451176,10.180041824363892,3.1392631530761648,0.06417815253542614,-3.1648496627807603,-5.334678609477933,-0.9950207160835873,-4.24976413612935,-2.0799351894321703,4.793947050048821,22.540250943430173,-21.48523902939521,1.084914473348588,3,1.9681892395019531,1.9681892395019531,2.2265138626098633,3.6755943298339844,3.86749267578125,1,0.04424946780584893,-1.9885046204296954,53.49540710449219,1.0270297169737193,53.77095413208008,1.1649482888153584,54.31220626831055,0.04424946780584893
3683,2011-03-16,50.35614395141602,52.15703582763672,50.001869201660156,52.07830810546875,4836989.0,-0.02403204173653095,1.29319446107511,1.5086165125596844,29.77825405512276,42.83167938527017,4.2776952383493665,4.366397142303569,3.919337961365173,4.479546032265041,10.614596069337747,2.1551666259765625,-0.11709910031021309,-4.1469764709472585,-7.0442078812321895,-1.2497450606623275,-5.595592176089724,-2.698360765804793,5.551194225498037,7.287457970252698,-38.33377804742103,1.448615705142466,3,3.0310115814208913,3.0310115814208913,3.4910764694213796,4.915554046630852,5.373157501220696,2,0.08852843451123005,2.090911493607313,51.59610366821289,-1.9885046204296954,53.49540710449219,1.0270297169737193,53.77095413208008,0.08852843451123005
3684,2011-03-17,51.53705978393555,51.6059455871582,49.7066421508789,50.61200714111328,4640811.0,0.023451276048040537,2.5740686902621333,-0.5371454519276584,38.39542894547044,41.01958338455322,2.6400662389647636,3.0136943786470027,2.6886032299292495,3.2892215730238448,11.203276215203305,1.899303436279304,-0.2396592763714338,-2.758908653259276,-5.885206576728173,0.3673892702096211,-4.322057614993724,-1.1957596915248274,3.7797314954531203,37.27457540746366,-12.176429510054312,1.5631489617344485,3,1.5647106170654297,1.7024822235107422,2.356904983520508,3.734638214111328,4.674449920654297,3,0.05900320285569416,1.29319446107511,50.35614395141602,2.090911493607313,51.59610366821289,-1.9885046204296954,53.49540710449219,0.05900320285569416
3685,2011-03-18,51.16310119628906,52.58019638061523,51.094215393066406,51.56658172607422,8211866.0,-0.007256110247931713,-4.490901145990417,-0.4361703443753943,27.8775221835906,38.269132334749926,2.5682749514858614,3.146730956258935,3.01434981769782,3.6549583417462657,10.901296519437325,1.485980987548821,-0.3896609188372153,-2.8774946212768526,-6.155389516533845,0.40040027398013933,-4.516442068905349,-1.2385471736483566,3.48047218767843,29.659292795035885,-13.322066546838347,1.6389474476284973,3,1.6631221771240234,2.0764408111572266,2.730863571166992,4.1085968017578125,5.461727142333984,4,0.0694364790003057,2.5740686902621333,51.53705978393555,1.29319446107511,50.35614395141602,2.090911493607313,51.59610366821289,0.0694364790003057
3686,2011-03-21,52.38338088989258,52.61956024169922,51.3697624206543,51.64530944824219,3930301.0,0.023850776537604146,1.0650474146489046,-1.8292616053701427,37.96479655058233,37.104326674669544,0.9598894993575797,1.8099837608803,1.7971141253069618,2.447611090167058,11.486787212998287,1.4564590454101562,-0.70942735154415,-1.524362182617189,-4.846711075614046,1.7979867103796678,-3.1855366291156173,0.13681226388123946,1.6677607461042854,80.47339653238592,38.047180508764036,1.661174446498428,3,0.3985576629638601,0.8561611175537109,1.6483573913574219,2.888317108154297,5.3928375244140625,0,0.022919403736778365,-4.490901145990417,51.16310119628906,2.5740686902621333,51.53705978393555,1.29319446107511,50.35614395141602,0.022919403736778365
3687,2011-03-22,52.27512741088867,52.67860794067383,52.0094223022461,52.15703582763672,2061039.0,-0.002066561515596921,-2.238110180989288,0.16000020673864618,36.327749813835894,36.08755260815368,0.6661128936099985,1.8438067900070507,1.9065818853375163,2.5739555728195214,12.350235193812045,0.6691856384277273,-0.9731483521144213,-1.5253492355346694,-4.915829654547871,1.8651311834785318,-3.22058944504127,0.1698909739719312,1.254674286894037,86.42378283186775,45.353509924155944,1.695240209506602,3,0.009843826293945312,0.9644145965576172,1.8894634246826172,2.996570587158203,6.130912780761719,1,0.016942760561431625,1.0650474146489046,52.38338088989258,-4.490901145990417,51.16310119628906,2.5740686902621333,51.53705978393555,0.016942760561431625
3688,2011-03-23,52.019264221191406,52.54083633422852,51.41896438598633,52.25544738769531,2815094.0,-0.00489454932718103,1.780485960102077,-2.0,26.666680788148085,34.9439185012558,0.5062170241215398,2.0301428544986493,2.1089991513343733,2.8370205818045378,13.392862766640857,1.1218719482421946,-1.2362086003433177,-1.6709938049316406,-5.145824764542581,1.8038371546793002,-3.408409284737111,0.06642167487382977,1.0517583309628478,77.81455891092483,40.77517490558148,1.7374154798054722,3,0.14269447326660156,1.2202777862548828,2.184690475463867,3.2524337768554688,5.186180114746094,2,0.06621262669454664,-2.238110180989288,52.27512741088867,1.0650474146489046,52.38338088989258,-4.490901145990417,51.16310119628906,0.06621262669454664
3689,2011-03-24,52.7573356628418,52.89510726928711,51.8322868347168,51.9602165222168,2212439.0,0.014188425244002545,-1.0186934848133549,-3.375004037858966,33.93618789235133,34.193200205094534,-0.5315004141214601,1.2483409486941923,1.3385982409488975,2.1062733701747476,13.990462690574324,1.0628204345703125,-1.453890882904453,-0.864527702331543,-4.357113121926609,2.6280577172635233,-2.6108204121290726,0.8817650074659866,-3.0506935119628977,92.34981243102524,56.945572353257226,1.7462927097975318,3,-0.5953769683837891,0.4822063446044922,1.5942325592041016,2.514362335205078,4.861431121826172,3,0.056332749795932946,1.780485960102077,52.019264221191406,-2.238110180989288,52.27512741088867,1.0650474146489046,52.38338088989258,0.056332749795932946
3690,2011-03-25,52.45226669311523,53.02304077148438,52.13735580444336,52.79669952392578,1965887.0,-0.005782493863529914,1.2222254126407355,-0.43209705206739024,33.649806325725166,33.17016187761853,-0.4840630725878299,1.5148161696623461,1.6109331544130043,2.4155527611432817,14.573326174962142,0.8856849670410227,-1.6559645598805943,-1.095789527893075,-4.623313252834421,2.4317341970482715,-2.859551390363748,0.6679723345775983,-2.681855239868163,65.47622618522901,30.251845882821456,1.763761862470674,3,-1.0825042724609304,0.7872753143310618,1.9288253784179759,2.8194313049316477,4.024948120117195,4,0.07166979138325869,-1.0186934848133549,52.7573356628418,1.780485960102077,52.019264221191406,-2.238110180989288,52.27512741088867,0.07166979138325869
3691,2011-03-28,52.23576354980469,52.9935188293457,52.1963996887207,52.45226669311523,1444300.0,-0.004127622254672891,-4.399971573656532,0.628578706626319,33.64979256641101,33.13846879124862,-0.5196810064500781,1.5716284256658497,1.7946841347992049,2.6194940472855137,15.755901213367604,0.797119140625,-1.7524865476386395,-1.1597578048706083,-4.634205457828948,2.314689848087731,-2.8969816313497816,0.577466021608565,-2.33524692382813,50.92021621930113,15.397979041830475,1.7372238264791702,3,-0.8709220886230469,1.0037784576416016,2.297863006591797,3.0359344482421875,4.822067260742195,0,0.08402413386057939,1.2222254126407355,52.45226669311523,-1.0186934848133549,52.7573356628418,1.780485960102077,52.019264221191406,0.08402413386057939
3692,2011-03-29,53.43635940551758,53.61349868774414,52.20624160766602,52.59988021850586,3414583.0,0.0229841735646914,1.3636328688130588,-3.8635891110916605,42.32245252963247,34.5322686217497,-1.6000467291889038,0.2775280222535059,0.5460592241648357,1.4098904197756355,16.381273660467944,1.407257080078118,-1.8368670641237017,0.10923271179198935,-3.3017271224175104,3.520192546001489,-1.596247205312764,1.8147126288967428,-3.4109418137207044,91.92816069975873,52.07279726854098,1.70547991710475,3,-1.7762889862060547,-0.19681739807128906,1.2842445373535156,1.8353385925292969,4.605567932128899,1,0.08121546933717472,-4.399971573656532,52.23576354980469,1.2222254126407355,52.45226669311523,-1.0186934848133549,52.7573356628418,0.08121546933717472
3693,2011-03-30,53.72174835205078,54.57791137695313,53.64302062988281,54.1449089050293,2810337.0,0.00534072585984835,-2.22034098748401,-0.5058829431133082,46.999998837096165,35.488331943041445,-1.5173881374822358,-0.11448874148761945,0.23400222487326516,1.1184759802006567,16.932982574611167,1.141551971435554,-1.9258689151390271,0.4585878372192411,-2.8671134616399883,3.7842891360784705,-1.2042628122103736,2.121438486648856,-3.481045894497072,68.81718487972873,24.91960128781946,1.6628506494296131,3,-0.8856849670410156,-0.4822063446044922,0.9791736602783203,1.5499496459960938,3.090057373046875,2,0.08719544659831957,1.3636328688130588,53.43635940551758,-4.399971573656532,52.23576354980469,1.2222254126407355,52.45226669311523,0.08719544659831957
3694,2011-03-31,53.77095413208008,54.42045593261719,53.52492904663086,54.05633926391602,2514780.0,0.0009159378005876295,-1.3037978410206084,0.6744133635027979,50.0,37.94638503375361,-1.3593413319219465,-0.3759604408664501,0.19590331849789777,1.0592271113585525,16.43589699231825,0.8955268859863281,-1.7643267496205652,0.6303134918212905,-2.404332440622369,3.66495942426495,-0.8870094744005428,2.1476364580431238,-3.1832749609744155,66.93551034188455,17.87616376839273,1.5173229662218313,3,-0.7971172332763672,-0.5314121246337891,0.9299678802490234,1.2005939483642578,3.7690811157226634,3,0.06387259179781579,-2.22034098748401,53.72174835205078,1.3636328688130588,53.43635940551758,-4.399971573656532,52.23576354980469,0.06387259179781579
3695,2011-04-01,55.296302795410156,55.591529846191406,54.06618118286133,54.095703125,3514226.0,0.02836752086606631,-1.4218734858028879,-4.2069454098271954,58.495819521377506,40.2276098082864,-2.4995980965768396,-2.0400035794686744,-1.3019709558439843,-0.4584402849284004,16.026710351286777,1.8205757141113281,-1.3778951020867254,2.177312088012698,-0.7848866268970909,5.139510802922487,0.6962127305578036,3.6584114454675927,-4.389405047836696,91.3043966773519,35.282808155379755,1.4810993574548958,4,-1.791055679321289,-2.056760787963867,-0.6716480255126953,-0.5314140319824219,2.430713653564453,4,0.04200034851969492,-1.3037978410206084,53.77095413208008,-2.22034098748401,53.72174835205078,1.3636328688130588,53.43635940551758,0.04200034851969492
3696,2011-04-04,55.80802917480469,56.00484848022461,55.23725509643555,55.3061408996582,2451201.0,0.009254260294542016,-1.4000047709070091,0.41803132844025037,72.86321591786788,44.287106042067734,-2.765246408781408,-2.664303326503962,-1.770509955265723,-0.9490609988531418,16.071067577815228,0.7675933837890625,-1.1223630408197778,2.6737850189208956,-0.34274539604340504,5.690315433885196,1.1655198114387488,4.182050226403042,-4.432668217369432,94.81864504479896,33.13417636691342,1.5082652074821494,4,-2.0961227416992188,-2.5684871673583984,-1.1833744049072266,-1.3482093811035156,1.1612319946289134,0,0.011990848777900354,-1.4218734858028879,55.296302795410156,-1.3037978410206084,53.77095413208008,-2.22034098748401,53.72174835205078,0.011990848777900354
3697,2011-04-05,53.78079223632813,55.84739303588867,53.05256271362305,55.71946334838867,7480154.0,-0.03632518417962305,1.5470872596617664,-3.8627543380938847,67.12595263303481,48.7825806914996,-0.5609613637014093,-0.7964872779487635,0.26677889064935556,1.098706810546183,16.671071225190015,2.794830322265625,-0.7534663700163549,0.7218315124511818,-2.1397120714138325,3.583375096316196,-0.7089402794813253,2.152603304383689,-1.849892776158157,24.66663393304793,-42.08528112493508,1.4307717919325058,4,0.13777542114257102,-0.541250228881843,0.7749757766723562,0.5264930725097585,3.5033798217773366,1,0.06093325215103773,-1.4000047709070091,55.80802917480469,-1.4218734858028879,55.296302795410156,-1.3037978410206084,53.77095413208008,0.06093325215103773
3698,2011-04-06,53.898887634277344,54.25315856933594,53.64302062988281,54.12522888183594,2805469.0,0.0021958657178247076,1.5306393683844122,0.11675071968139261,63.215837685327074,52.03587511294134,-0.42956656620215483,-1.0563226783536095,0.14032806577890966,0.9691968610213166,17.303499815228548,0.610137939453125,-0.5566659213217449,0.8955282211303697,-1.847062816123696,3.6381192583844353,-0.4757672974966596,2.266823739757399,-1.4791142917008102,28.6667683131677,-40.08654569714768,1.3712955186270317,4,0.17221450805664062,-0.6593456268310547,0.6568803787231445,0.4083976745605469,3.5722618103027344,2,0.07686688696585153,1.5470872596617664,53.78079223632813,-1.4000047709070091,55.80802917480469,-1.4218734858028879,55.296302795410156,0.07686688696585153
3699,2011-04-07,53.65286254882813,54.10554504394531,53.62334060668945,53.92840957641602,2477901.0,-0.004564567030002076,-1.8823522705246691,1.2173964337479355,64.13406350102828,55.42301479908613,-0.04822323114249372,-0.908822478031297,0.39463619926758753,1.2200167761947895,17.966821668947595,0.4822044372558594,-0.32289759042119215,0.6824703216552805,-2.009256344482708,3.374196987793269,-0.6633930114137172,2.0283336547242783,-0.8028801897338269,20.33339190928332,-51.1605975753062,1.3458633330689946,4,0.44776153564452414,-0.41332054138184304,0.9029054641723562,0.6544227600097585,2.4405555725097585,3,0.058877439640702356,1.5306393683844122,53.898887634277344,1.5470872596617664,53.78079223632813,-1.4000047709070091,55.80802917480469,0.058877439640702356
3700,2011-04-08,54.11538696289063,54.11538696289063,53.59381484985352,53.7315902709961,1894305.0,0.008620684751751373,1.7179604413080212,-1.3928536818351722,60.757925065217925,58.435029521175785,-0.27940723012380886,-1.4168631024895504,-0.02392088000613768,0.7581116728622987,18.36602979802332,0.5215721130371094,0.05430312007641902,1.1277730941772504,-1.5898030703362949,3.8453492586907956,-0.23101498807952225,2.486561176434023,-0.8868206692606933,36.000046516195624,-32.938810351438036,1.3587880822567742,4,-0.009841918945319605,-0.875844955444343,0.6322793960571218,0.3690338134765554,2.9030799865722585,4,0.06328418730998897,-1.8823522705246691,53.65286254882813,1.5306393683844122,53.898887634277344,1.5470872596617664,53.78079223632813,0.06328418730998897
3701,2011-04-11,54.50902557373047,54.68616104125977,53.80047607421875,53.87920379638672,2336647.0,0.0072740607234274,-1.2499951545692594,1.6410297187158334,63.40023807268223,60.77700569262576,-0.35388747163518275,-1.8241979730528186,-0.3776291591564629,0.3501030818151776,19.024888906766723,0.8856849670410227,0.3324760159568001,1.4707307815551758,-1.32344603849036,4.2649076016007115,0.07364237153240794,2.8678191915779436,-0.9473054177091669,52.11274718555159,-14.010679006924882,1.3970884100227687,4,0.019680023193359375,-1.4072551727294922,0.2976865768432617,0.03444099426269531,2.381507873535149,0,0.05903592737851082,1.7179604413080212,54.11538696289063,-1.8823522705246691,53.65286254882813,1.5306393683844122,53.898887634277344,0.05903592737851082
3702,2011-04-12,53.87920379638672,54.44013977050781,53.65286254882813,53.92840957641602,2705924.0,-0.011554449390988153,-2.1372608632864467,-0.07812651419712341,60.67795318425392,62.29677839786551,0.3859440135125425,-1.0693902903407135,0.27547557035440207,0.9422622827236253,17.61887382731197,0.8561630249023366,0.6438534776490457,0.7267539978027315,-2.0051953693994733,3.4587033650049364,-0.6392206857983709,2.092728681403834,2.1256446838378906,26.12623624071008,-36.927187385522544,1.3659746836011013,4,0.6495018005371094,-1.023458480834961,0.9275083541870117,0.6642627716064453,2.1748504638671875,1,0.05735157825873638,-1.2499951545692594,54.50902557373047,1.7179604413080212,54.11538696289063,-1.8823522705246691,53.65286254882813,0.05735157825873638
3703,2011-04-13,54.81409454345703,55.00107192993164,53.79063415527344,53.98745346069336,2565005.0,0.01735160657910484,1.0163950573350407,-16.7996743933614,61.54694897315388,63.579772728215936,-0.4220896809310233,-1.7425182591453847,-0.6301818645703321,-0.014552067998529594,15.906037289523686,1.2104377746582031,1.0196886788535977,1.4387472152709933,-1.0491147110783103,3.926609141620297,0.1948162520963379,2.6826781784456486,1.1437142181396496,86.71334547741412,26.235268422589108,1.2439309631746527,4,-0.2853889465332031,-1.9583492279052734,0.11070919036865234,-0.2706279754638672,0.10824966430664062,2,0.04506281705866977,-2.1372608632864467,53.87920379638672,-1.2499951545692594,54.50902557373047,1.7179604413080212,54.11538696289063,0.04506281705866977
3704,2011-04-14,54.57791137695313,54.83377456665039,54.026817321777344,54.5582275390625,1992174.0,-0.004308803574537778,2.037040759191995,0.023811831157512783,62.026707070445596,63.97209356700128,-0.0663827680640452,-1.3353031217460156,-0.3608793651491027,0.20628233971294918,13.944807859309421,0.8069572448730469,1.2306639201841705,1.0505214691162195,-1.3338328341767394,3.4348757724091783,-0.1416556825302635,2.2426986207627024,1.3337984603881807,69.93011732049565,9.667701620616853,1.1921771516464794,4,-0.04920578002930398,-1.7221660614013743,0.41577911376952414,-0.03444480895996804,0.7380714416503906,3,0.05301115404809509,1.0163950573350407,54.81409454345703,-2.1372608632864467,53.87920379638672,-1.2499951545692594,54.50902557373047,0.05301115404809509
3705,2011-04-15,54.7156867980957,54.99123001098633,54.32204818725586,54.61727523803711,4082635.0,0.0025243806086860943,1.0606124678436761,4.99961240309897,64.15730645385392,63.00477029322196,-0.32986912211936925,-1.257767765471037,-0.4851419558847567,0.040447305917695076,12.917387869281182,0.6691818237304688,1.3756462703008268,1.0106676101684542,-1.1509879942328567,3.172323214569765,-0.0701601920322048,2.091495412369113,1.1508460934753444,78.832284077244,16.669856723123942,1.0808278022006557,4,-0.26570892333984375,-1.8599414825439453,0.2976856231689453,-0.17222023010253906,0.147613525390625,4,0.025179823262131418,2.037040759191995,54.57791137695313,1.0163950573350407,54.81409454345703,-2.1372608632864467,53.87920379638672,0.025179823262131418
3706,2011-04-18,53.58397674560547,54.31220626831055,53.18049621582031,53.6331787109375,2692766.0,-0.020683466090196667,-1.6436788779083755,-0.49996123730521747,50.849393679055325,61.19626374277979,0.5064394973916535,-0.0332026045015823,0.658312761040051,1.1326751925268894,11.997934551033302,1.5351905822753906,1.46172797768007,-0.18107223510742188,-2.2530119814250753,1.8908675112102316,-1.2170421082662486,0.8548976380514048,2.2382827391107227,22.16224937297408,-34.738181893704954,1.0359698731588252,4,0.5068073272705078,-0.7282314300537109,1.466299057006836,0.9594898223876953,0.25586318969727273,0,0.06409547055760645,1.0606124678436761,54.7156867980957,2.037040759191995,54.57791137695313,1.0163950573350407,54.81409454345703,0.06409547055760645
3707,2011-04-19,53.16081237792969,53.81031799316406,52.9935188293457,53.62334060668945,2208894.0,-0.007897218410734763,-1.0493876789226595,9.400604744921694,46.822737416358244,59.374808157338805,0.9302354153399648,0.48456088868661595,1.0536489254621557,1.5153814692939207,11.141249611800024,0.8167991638183594,1.307224936526346,-0.6485208511352525,-2.6218936880307098,1.3248519857602048,-1.6352072695829776,0.3381655673124726,2.5557765760306665,8.33320665516429,-45.115842166245415,0.9866864184477281,4,0.8364830017089844,-0.3050670623779297,1.8796234130859375,1.3826541900634766,1.2301216125488352,1,0.07015921884001086,-1.6436788779083755,53.58397674560547,1.0606124678436761,54.7156867980957,2.037040759191995,54.57791137695313,0.07015921884001086
3708,2011-04-20,55.46359634399414,55.46359634399414,53.53477096557617,53.53477096557617,3263029.0,0.04331732084328488,1.0,-4.17017872312349,57.63763951916797,58.65298327046544,-1.259726953670004,-1.6305509983373838,-1.2412608208984324,-0.7906824282081857,9.771534381656899,2.302783966064453,1.0027706562141745,1.482046508789061,-0.43389876515150405,3.397991782729626,0.5240738718187785,2.4400191457593436,0.08960840248933266,100.0,46.263455186546786,0.9579726369702819,4,-1.2350387573242188,-2.607851028442383,-1.8993034362792969,-1.8993034362792969,-0.5314102172851634,2,0.010645864227729618,-1.0493876789226595,53.16081237792969,-1.6436788779083755,53.58397674560547,1.0606124678436761,54.7156867980957,0.010645864227729618
3709,2011-04-21,55.72930145263672,56.2803955078125,55.49311828613281,56.24103164672852,2209082.0,0.004790621707879028,1.6666666666666667,-0.2653066471530603,52.204389825176065,57.702590466016346,-1.3409268842637658,-1.752014504812088,-1.5085319343854735,-1.0564272660664784,8.901931830748932,0.8167991638183594,0.896201377762317,1.5991533279418917,-0.3770645502085159,3.5753712060922993,0.6110443888666879,2.5872622670170955,-2.7357826232910156,83.23350374578563,32.83424703974015,0.9881089390752049,4,-1.0923442840576172,-2.7357826232910156,-2.3421459197998047,-2.3421459197998047,0.314910888671875,3,-0.01447994544770792,1.0,55.46359634399414,-1.0493876789226595,53.16081237792969,-1.6436788779083755,53.58397674560547,-0.01447994544770792
3710,2011-04-26,56.211509704589844,56.211509704589844,55.39471054077149,55.66041564941406,1947139.0,0.008652687892794608,1.9642822532637179,-1.076923076923062,52.06030577532324,56.442597988532015,-1.6701673232214347,-2.042889500656841,-1.9829281496494247,-1.5551988121705165,8.089017574149324,0.8167991638183523,0.8621994215370705,1.893399429321292,-0.12551172906835006,3.912310587710934,0.8839438501264709,2.902855008516113,-3.1522533416748075,97.90421698282915,50.92922832963598,1.009455579194822,4,-1.5745525360107422,-2.5242042541503906,-3.040853500366211,-2.9719676971435547,-0.5117301940917969,1,-0.015931379368613552,1.6666666666666667,55.72930145263672,1.0,55.46359634399414,-1.0493876789226595,53.16081237792969,-0.015931379368613552
3711,2011-04-27,56.62482833862305,56.78228378295898,56.11309814453125,56.339439392089844,2840495.0,0.007352918222714999,1.2295046547834942,0.5178588733681282,67.38866475135197,57.18823260709846,-1.9576665756393083,-2.2245866109223584,-2.3945746795047285,-1.981588409246264,7.369141614003843,0.6691856384277273,0.8569760974494969,2.0872648239135714,0.06722852336861962,4.107301124458523,1.077246673641092,3.097282974186051,-3.501149192810061,95.84414852165037,44.14513643962108,1.010018150272477,4,-1.7369270324707031,-2.5488052368164062,-3.5919456481933594,-3.385286331176758,-2.3716697692871094,2,-0.0311087568266446,1.9642822532637179,56.211509704589844,1.6666666666666667,55.72930145263672,1.0,55.46359634399414,-0.0311087568266446
3712,2011-04-28,57.77621841430664,57.98287963867188,56.65435028076172,57.12671661376953,20927287.0,0.02033366121303093,1.4999982053959953,2.275847780465962,71.04696549596324,58.24378999852172,-2.791709847072063,-3.198145414427998,-3.5330996576582265,-3.1398011646173103,7.532609276259689,1.3580513000488352,0.9036024660083086,3.0216619491577177,0.6060498823812281,5.437274015934207,1.813855915769473,4.2294679825459625,-4.5061950830078175,95.3539528920409,39.05852683797343,1.207806033388246,4,-2.2880191802978516,-3.075296401977539,-4.765478134155273,-4.536676406860352,-3.2278289794921875,3,-0.06813146632021816,1.2295046547834942,56.62482833862305,1.9642822532637179,56.211509704589844,1.6666666666666667,55.72930145263672,-0.06813146632021816
3713,2011-04-29,58.40604019165039,58.40604019165039,57.599082946777344,58.061607360839844,19012329.0,0.010901055739359178,3.685716184337309,0.530303119291919,74.7691983516582,59.6596223631009,-3.1943517973941553,-3.645968968455236,-4.15547987643459,-3.7800805526538497,8.704062552661608,0.8069572448730469,0.9172486203151138,3.417269134521483,0.5560355332123024,6.2785027358306635,1.9866523338668927,4.847885935176073,-4.853245481909184,100.0,37.53814027589852,1.4306168006545916,4,-2.7062606811523438,-3.4935379028320312,-5.6437835693359375,-5.166498184204102,-3.0506935119628906,4,-0.06874470838969593,1.4999982053959953,57.77621841430664,1.2295046547834942,56.62482833862305,1.9642822532637179,56.211509704589844,-0.06874470838969593
3714,2011-05-02,57.2054443359375,58.21906280517578,57.2054443359375,57.86478805541992,3235193.0,-0.020556022147252606,-2.074628420011224,-1.9142882457830792,64.95236154427748,59.747961817592405,-1.7677412632953846,-2.29241002746933,-2.9666333812730272,-2.6055149876658703,9.700257862293467,1.2005958557128906,0.9863776962746584,2.0449487686157255,-0.9189533673500705,5.0088509045815215,0.5629977006328275,3.5268998365986235,-3.264389987643561,60.130706534819936,-5.443825970517949,1.4819510679828962,5,-1.5056648254394531,-2.0862808227539062,-4.504693984985352,-3.965902328491211,-2.0567588806152415,0,-0.039738494047504846,3.685716184337309,58.40604019165039,1.4999982053959953,57.77621841430664,1.2295046547834942,56.62482833862305,-0.039738494047504846
3715,2011-05-03,57.61876678466797,57.61876678466797,56.93973922729492,57.0775146484375,2851769.0,0.007225229233484232,1.509098854009557,-0.8208952633314627,65.01899851726081,61.322362355170796,-1.9287880251239855,-2.659154352645615,-3.406179606690017,-3.0505851801556787,10.05313861041274,0.6790275573730469,0.9963312220264342,2.3421480178833036,-0.8195424764992865,5.503838512265894,0.761302770692005,3.922993265074602,-3.320513568905511,65.66535957716181,-1.5454082509506861,1.5808452471912962,5,-1.9189872741699219,-2.3470687866210938,-4.91801643371582,-4.37922477722168,-3.1687889099121094,1,-0.027327111134533233,-2.074628420011224,57.2054443359375,3.685716184337309,58.40604019165039,1.4999982053959953,57.77621841430664,-0.027327111134533233
3716,2011-05-04,56.47721481323242,57.94351577758789,56.31975936889648,56.78228378295898,4032507.0,-0.01981215557253657,-4.238094066107062,-0.5636355947732555,61.956508381369254,63.00389246239425,-0.3728832498688135,-1.54406307674887,-2.265000582543294,-1.9423988071080203,9.911354262225803,1.6237564086914134,1.0017139932928956,1.1671367645263686,-2.0321725553388745,4.366446084391612,-0.4325178954062565,2.7667914244589937,-1.8503386393989274,7.547183611077904,-62.18118075529966,1.5996546599326227,5,-0.5068092346191406,-1.175994873046875,-4.172562599182129,-3.237672805786133,-1.3482093811035227,2,-0.013765468168097872,1.509098854009557,57.61876678466797,-2.074628420011224,57.2054443359375,3.685716184337309,58.40604019165039,-0.013765468168097872
3717,2011-05-05,57.05783081054688,57.09719467163086,55.96548461914063,56.85116958618164,3078061.0,0.010280535243009536,6.9310012965660555,-0.6774245986095524,60.67414302990888,63.34128174136546,-0.3828326758792997,-1.967456126101247,-2.819263546137016,-2.5503573875180265,10.103596189432857,1.1317100524902273,0.9986156619454931,1.5839008331298885,-1.6212917013473103,4.789093367607087,-0.018695434108714437,3.1864971003684914,-2.128621515288039,44.75809539886567,-21.879038769561056,1.6025962672385998,5,-0.1574554443359446,-1.751689910888679,-4.755639076232917,-3.818288803100593,-2.381511688232429,3,-0.04915490479341034,-4.238094066107062,56.47721481323242,1.509098854009557,57.61876678466797,-2.074628420011224,57.2054443359375,-0.04915490479341034
3718,2011-05-06,58.04192733764648,58.49460983276367,56.76260375976562,57.23496627807617,3425629.0,0.017247352609095046,1.0229863035671405,3.9047531149052306,65.38460365548903,64.80574994473356,-1.0758701507837856,-2.7671239267842296,-3.7586833641848827,-3.543938186619492,10.623847964139943,1.732006072998054,1.269858649207734,2.360845375061025,-0.9495400144876598,5.67123076460971,0.7056526802866827,4.016038069835368,-2.83457157067631,82.10122248282381,15.224616152870297,1.6551926947743425,5,-1.0972671508788991,-2.2978630065917898,-5.592121124267571,-4.802385330200188,-3.2081527709960866,4,-0.0601899017327443,6.9310012965660555,57.05783081054688,-4.238094066107062,56.47721481323242,1.509098854009557,57.61876678466797,-0.0601899017327443
3719,2011-05-09,56.811805725097656,58.1796989440918,56.59530639648438,58.11081314086914,3675428.0,-0.02119367272890249,1.2054783973152197,-1.6097522927106127,58.48603202695837,65.51971952824857,0.36202349997034844,-1.3578242693542961,-2.49408556510749,-2.3263076764556843,11.104351267631785,1.5843925476074148,1.6225861001550541,0.9727766036987333,-2.2298378025596435,4.17539100995711,-0.6285305994304551,2.5740838068279217,-1.2757245515481372,33.46299745850252,-30.583486410462577,1.6013072031291893,5,0.4182415008544922,-1.0677413940429688,-3.774003028869629,-3.572263717651367,-0.7085456848144531,0,-0.02563655611401805,1.0229863035671405,58.04192733764648,6.9310012965660555,57.05783081054688,-4.238094066107062,56.47721481323242,-0.02563655611401805
3720,2011-05-10,57.54003524780274,57.98287963867188,56.8413314819336,57.0775146484375,2260504.0,0.012818278057009191,-1.4421095582985173,-0.35605693527973364,66.55680491983087,65.42729065807957,-0.17649705460272003,-1.9144896707742802,-3.1723209410850046,-3.0613492034301544,11.588455126925096,1.1710739135742259,1.707462096559368,1.5297737121582102,-1.65094382273805,4.71049124705447,-0.060585055289919865,3.1201324796063403,-1.7081012083318043,62.25672893460753,-6.795038008849112,1.590358767448129,5,-0.30998802185059304,-1.795970916748054,-4.4333457946777415,-4.300493240356452,-2.2043724060058594,1,-0.04155975543257595,1.2054783973152197,56.811805725097656,1.0229863035671405,58.04192733764648,6.9310012965660555,57.05783081054688,-0.04155975543257595
3721,2011-05-11,57.72701644897461,58.28794860839844,57.58924102783203,57.87462997436523,2826126.0,0.003249584404434458,-2.3022987469575407,-0.3191501645401333,69.49579155809913,65.25493799831689,-0.21310090888108135,-1.9478955666155287,-3.3498852372900316,-3.25003881260875,12.673790637596724,0.747913360595696,1.8711087645822033,1.5558553695678725,-1.6306736422575554,4.7423843813933,-0.03740913634484144,3.1491198754805865,-1.6288148301743988,69.64984652976258,-6.789842884858174,1.5932645059127153,5,-0.49696922302246094,-1.9829521179199219,-4.354621887207031,-4.48747444152832,-1.3088493347167969,2,-0.056767849367641454,-1.4421095582985173,57.54003524780274,1.2054783973152197,56.811805725097656,1.0229863035671405,58.04192733764648,-0.056767849367641454
3722,2011-05-12,56.9692611694336,57.38258361816406,56.42800903320313,57.33337783813477,2986107.0,-0.013126527684152789,3.127638166088064,2.4666890634692114,57.40560272672593,63.32564959554663,0.4672903382744664,-0.9979359398378094,-2.5757786875742354,-2.494958718175802,13.317383857447213,1.2990074157714773,1.996919484611965,0.6435972213745202,-2.369979662567829,3.6571741053168694,-0.8631912205966543,2.150385663345695,-0.6314187292370477,26.190454215713327,-45.316380138061774,1.5067884419711761,5,0.2607860565185476,-1.2251968383789134,-3.493536949157722,-3.729719161987312,-0.324748992919929,3,-0.032302608451100556,-2.3022987469575407,57.72701644897461,-1.4421095582985173,57.54003524780274,1.2054783973152197,56.811805725097656,-0.032302608451100556
3723,2011-05-13,57.28417205810547,58.071449279785156,57.04798889160156,57.3038558959961,2460655.0,0.0055277334163643665,-3.159983874468943,0.05405915076847663,57.61078206574104,62.509918542375914,-0.026253787059168587,-1.1787413020010007,-2.876686931500629,-2.809640849643422,14.28042801529535,1.1021881103515554,1.9560545808124274,0.8350042343139634,-2.1196227651735384,3.7896312338014653,-0.6423092654297875,2.3123177340577143,-0.8561630249023366,46.031765564880466,-23.00065060782095,1.4773134997437518,5,-0.05412483215332031,-1.5401077270507812,-3.7051172256469727,-4.04463005065918,-0.8069572448730469,4,-0.04552484293821635,3.127638166088064,56.9692611694336,-2.3022987469575407,57.72701644897461,-1.4421095582985173,57.54003524780274,-0.04552484293821635
3724,2011-05-16,57.47114944458008,58.04192733764648,56.75276184082031,57.05783081054688,2654815.0,0.0032640322755288498,-1.519238295445637,-20.997868217046324,56.34918956293815,61.54660643634006,-0.1917408706959094,-1.199341764135255,-3.0865395559428848,-3.000799502379081,15.204294552148347,1.2891654968261648,1.7663462632539577,0.8773197174072251,-1.9730155452952403,3.7276549801096905,-0.5478479139440111,2.3024873487584614,-1.043140411376946,56.084639807043715,-8.91169246584792,1.4251676313512345,5,-0.2411022186279297,-1.7270851135253906,-3.8158273696899414,-4.231607437133789,-0.7085456848144602,0,-0.045890414641400756,-3.159983874468943,57.28417205810547,3.127638166088064,56.9692611694336,-2.3022987469575407,57.72701644897461,-0.045890414641400756
3725,2011-05-17,56.09341812133789,57.3038558959961,55.98516845703125,57.29401397705078,2944333.0,-0.02397257296151256,1.1612871964962712,-2.9047706946995855,47.55877782225023,59.946858596437956,1.0581402308364716,0.3024022712561134,-1.732301792282371,-1.6359318634962747,15.811090112297583,1.4859809875488281,1.4251151866590988,-0.5692981719970689,-3.2922623658523094,2.1536660218581716,-1.9307802689246856,0.7921839249305478,2.4011917114257812,4.700824967697049,-54.06391010367601,1.3614820969276185,5,1.1366291046142578,-0.3493537902832031,-2.423335075378418,-2.8538761138916016,1.0136184692382812,1,0.00017545586050804474,-1.519238295445637,57.47114944458008,-3.159983874468943,57.28417205810547,3.127638166088064,56.9692611694336,0.00017545586050804474
3726,2011-05-18,57.01846694946289,57.06767272949219,56.26071548461914,56.82164764404297,2473761.0,0.016491218740209312,4.466618428023207,-0.16393468666694203,46.44507185020909,58.36585068758242,0.24355445544897236,-0.37118106361140235,-2.663282646810444,-2.5646675377082957,16.091854491798784,0.9742546081542969,1.2839522998326842,0.18402614593505717,-2.122813646526346,2.4908659383964604,-0.9693937502956445,1.3374460421657588,1.4259540557861357,49.52825531261313,-4.417830215141834,1.153419896230703,5,0.2214221954345703,-1.2744026184082031,-3.34592342376709,-3.7789249420166016,-3.4836959838867188,2,-0.02951331731099549,1.1612871964962712,56.09341812133789,-1.519238295445637,57.47114944458008,-3.159983874468943,57.28417205810547,-0.02951331731099549
3727,2011-05-19,56.89053344726562,58.01240158081055,56.76260375976562,57.91399383544922,2573056.0,-0.0022437204828861246,1.0483856849897581,-5.200000000000036,42.538766277742404,55.827424312277245,0.3858359545694867,0.05322970520284542,-2.535910586749438,-2.430988693800721,16.479248142704858,1.249797821044929,1.0989021203073506,-0.1303934097290096,-1.6583250213125424,1.3975382018545233,-0.8943592155207796,0.6335723960627604,1.5047025070190543,43.39612291691774,-4.5292899156947755,0.7639658057917671,5,0.24602508544922586,-1.1464691162109304,-3.0752954483032156,-3.650991439819329,-3.670673370361321,3,-0.0083030744200292,4.466618428023207,57.01846694946289,1.1612871964962712,56.09341812133789,-1.519238295445637,57.47114944458008,-0.0083030744200292
3728,2011-05-20,56.054054260253906,57.33337783813477,55.5324821472168,57.06767272949219,12499490.0,-0.0147033106621699,1.3312132734185844,0.990383683571001,44.120614761283264,54.231266838313346,1.0177038436815309,0.986806710031928,-1.7008413154957083,-1.5912128948772875,16.790824450719583,1.8008956909179759,1.0045011339782945,-0.9963954925537095,-2.4166522195335247,0.4238612344261057,-1.7065238560436171,-0.2862671290638019,2.2929803440856986,20.784359627627612,-24.53977312869277,0.7101283634899089,5,0.8561611175537109,-0.30998992919921875,-2.3618288040161133,-2.814512252807617,-3.208148956298828,4,0.0105337236360874,1.0483856849897581,56.89053344726562,4.466618428023207,57.01846694946289,1.1612871964962712,56.09341812133789,0.0105337236360874
3729,2011-05-23,54.92234420776367,55.51280212402344,54.77473068237305,55.15852737426758,2470075.0,-0.020189619955691462,-1.777784158614848,0.23300992796766448,37.172284406303596,50.966320114588086,2.0709951587124777,2.166014512718178,-0.5611959380049782,-0.46495348200551234,16.714774088378,1.2793235778808594,0.8551093705911867,-2.0877576828002944,-3.6990471265671587,-0.47646823903343005,-2.8934024046837266,-1.2821129609168622,3.3121082982910224,4.5592504618632885,-36.61418781542828,0.8056447218834314,5,1.6089954376220703,0.8217201232910156,-1.230118751525879,-1.6828022003173828,-1.8894615173339844,0,0.028310346688533272,1.3312132734185844,56.054054260253906,1.0483856849897581,56.89053344726562,4.466618428023207,57.01846694946289,0.028310346688533272
3730,2011-05-24,55.31598281860352,55.916282653808594,55.04043579101562,55.24709701538086,2082601.0,0.00716718516876802,-2.632649832289018,-0.2916626288077311,44.052424475696654,48.13927932765448,1.4848448949312,1.7938151641235507,-0.9247126559205796,-0.8530096783760328,16.616113309952425,0.9939384460449219,0.5488712526857356,-1.6493427276611285,-3.3979901129205246,0.09930465759826745,-2.52366642029083,-0.775019035031427,2.710886378030274,16.717330241677256,-27.523639011349534,0.8743236926296996,5,1.1071071624755788,0.42808151245116477,-1.6237573623657298,-2.0764408111572337,-1.3974151611328196,1,0.026151952246893373,-1.777784158614848,54.92234420776367,1.3312132734185844,56.054054260253906,1.0483856849897581,56.89053344726562,0.026151952246893373
3731,2011-05-25,54.86330032348633,55.20773315429688,54.17443084716797,54.37125015258789,3684736.0,-0.008183575018483658,-1.3333304619731574,7.14298371912652,38.61084197526654,46.050972577492324,1.663527718990764,2.22166799625618,-0.4376643665084714,-0.39056375415776756,16.3263126061209,1.141551971435554,0.3913372436016189,-2.013948822021483,-3.9966009061466607,-0.03129673789630516,-3.005274864084072,-1.022622779958894,2.968440562291825,17.948794405333064,-25.143361388819695,0.9913260420625895,5,1.2596397399902344,0.8807640075683594,-1.2104387283325195,-1.623758316040039,-0.3050727844238281,2,0.04089685188204628,-2.632649832289018,55.31598281860352,-1.777784158614848,54.92234420776367,1.3312132734185844,56.054054260253906,0.04089685188204628
3732,2011-05-26,53.83983993530274,54.61727523803711,53.35763168334961,54.46966171264648,4195111.0,-0.01865473608311996,1.7234098706782792,-1.2799950382981073,28.280778518959053,42.79208329451655,2.454515329873672,3.093720829811325,0.6702072593951627,0.645764359281344,15.464575797165086,1.5056686401367188,0.02030201971519574,-2.840590286254873,-5.194300651625575,-0.48687992088417076,-4.017445468940224,-1.6637351035695218,3.6993161473865968,12.128748495996195,-24.9537906348129,1.1768551826853526,5,1.8599395751953054,1.904224395751946,-0.3665752410888743,-0.6002979278564524,0.9447326660156179,3,-0.005666230993501498,-1.3333304619731574,54.86330032348633,-2.632649832289018,55.31598281860352,-1.777784158614848,54.92234420776367,-0.005666230993501498
3733,2011-05-27,54.39093399047852,54.77473068237305,53.869361877441406,54.37125015258789,2331804.0,0.010235804115279912,1.3,-0.031253028394236236,36.54268712394862,40.591360801295494,1.6202415185947387,2.346719580925587,0.25164230338952365,0.11260168858466812,14.27717158611511,0.9348907470703054,-0.41880169447730253,-2.088740921020502,-4.50677769023995,0.32929584819894586,-3.2977593056302297,-0.8797225364107746,2.730069652276846,40.38465265715996,2.7267721594236605,1.209018384609725,5,1.2940826416015554,1.535186767578118,-0.9644136428833079,-1.1513919830322337,1.1415481567382741,4,-0.021530682186469363,1.7234098706782792,53.83983993530274,-1.3333304619731574,54.86330032348633,-2.632649832289018,55.31598281860352,-0.021530682186469363
3734,2011-05-30,54.93218612670898,55.46359634399414,54.53854751586914,54.61727523803711,1341622.0,0.009951146202512362,-2.9166585909487353,15.998449612396964,35.19555419654763,39.21766928732853,0.7609887565037212,1.7143226963238263,-0.18612914506137201,-0.43143083963609286,13.219249466915455,1.072662353515618,-0.6228660156063981,-1.433825874328619,-3.9209454837297812,1.0532937350725433,-2.6773856790292,-0.19026606962803783,1.8124803201058128,61.53846153846126,25.877151234049393,1.2435598047005807,5,0.7528305053711009,0.9939346313476634,-1.3900346755981374,-1.6926441192626882,0.6790237426757955,0,-0.03797920617871631,1.3,54.39093399047852,1.7234098706782792,53.83983993530274,-1.3333304619731574,54.86330032348633,-0.03797920617871631
3735,2011-05-31,56.044212341308594,56.53625869750977,55.57184600830078,55.69977951049805,3358655.0,0.0202436184140673,-2.213103294887705,1.0937469716058004,41.354896136152774,38.65209420798895,-0.400911442349404,0.5041337487062805,-1.1675636350532486,-1.5363424181477114,12.203018754987333,1.6040725708007955,-0.8439668003164442,-0.24307193756103374,-2.661970258254712,2.1758263831326445,-1.4525210979078764,0.966377222785809,-2.6865806579589844,84.5201606225201,50.96226233059164,1.2094491603468405,5,-0.3591957092285156,-0.11809158325195312,-2.2289743423461914,-2.8046703338623047,0.314910888671875,1,-0.053731322559052885,-2.9166585909487353,54.93218612670898,1.3,54.39093399047852,1.7234098706782792,53.83983993530274,-0.053731322559052885
3736,2011-06-01,55.69977951049805,56.31975936889648,55.5324821472168,56.29023742675781,2514686.0,-0.006145734169889949,1.424249543353549,-1.7142904608432734,43.18902145255518,38.72434478296814,-0.29413754108450973,0.8298854068111723,-0.7331881812384893,-1.167869723440262,11.706373689553725,0.7872772216796804,-1.0888239869977951,-0.5486330032348619,-2.9796365265945397,1.882370520124816,-1.7641347649147008,0.6668687584449771,-2.278575286865234,73.68426105719941,37.57534913885096,1.2155017616798391,6,-0.3542747497558594,0.22634124755859375,-1.5376482009887695,-2.460237503051758,1.269481658935554,2,-0.031978795404237315,-2.213103294887705,56.044212341308594,-2.9166585909487353,54.93218612670898,1.3,54.39093399047852,-0.031978795404237315
3737,2011-06-02,54.25315856933594,55.38486862182617,54.25315856933594,54.88298034667969,1661830.0,-0.025971753458906566,-2.5937469716057757,1.0666666666666667,35.49905281254449,37.7663934553305,0.8258789445676413,2.1667018095423174,0.7919098103626823,0.29430881409733445,11.714872982898655,1.4466209411621094,-1.1702474543653238,-1.855020332336423,-4.409851344347025,0.6998106796741794,-3.1324358383417206,-0.5776048263311253,-0.7696532562255882,14.391133882888374,-19.61731472961727,1.2774155060052999,6,0.69378662109375,1.6729621887207031,0.2288036346435547,-1.0086956024169993,2.2240562438964844,3,0.005623063758337432,1.424249543353549,55.69977951049805,-2.213103294887705,56.044212341308594,-2.9166585909487353,54.93218612670898,0.005623063758337432
3738,2011-06-03,54.54838943481445,54.73536682128906,53.82999801635742,54.25315856933594,2156037.0,0.005441726772482891,1.7058823529411764,-0.4687530283942242,36.1603110906235,37.653951975810486,0.32923105489699367,1.682591629757077,0.588453127873322,-0.00910228434371163,10.905740854021229,0.9053688049316406,-1.3142629142147229,-1.3851125717163058,-3.8597135257474093,1.0894883823147978,-2.6224130487318575,-0.14781209470075396,-1.0038290540161157,26.54553655751794,-4.477492010866918,1.2373004770155516,6,0.3985557556152344,1.3777313232421875,0.5461711883544922,-0.7036285400390625,0.6495018005371094,4,0.004329791749143164,-2.5937469716057757,54.25315856933594,1.424249543353549,55.69977951049805,-2.213103294887705,56.044212341308594,0.004329791749143164
3739,2011-06-06,55.3553466796875,55.8670768737793,55.19789123535156,55.61120986938477,3247900.0,0.0147934201767288,-1.3448354218880534,-0.8666546070058256,46.30541890734303,37.90428469043787,-0.45801017324918547,0.8020468572246813,-0.13925472437780684,-0.8128736641150596,9.91639812600238,1.3186874389648438,-1.3993290041476598,-0.5053323745727525,-2.956717351549358,1.946052602403853,-1.7310248630610587,0.7203601139155538,-1.750952332554931,56.363700435560794,21.10183471030514,1.2256924884883038,6,-0.4084014892578125,0.5707740783691406,-0.049205780029296875,-1.2990055084228516,-0.5609359741210938,0,0.003199970339889502,1.7058823529411764,54.54838943481445,-2.5937469716057757,54.25315856933594,1.424249543353549,55.69977951049805,0.003199970339889502
3740,2011-06-07,55.14868545532226,55.60137176513672,54.88298034667969,55.424232482910156,2020454.0,-0.0037333561572847618,1.2812392114109203,1.0769311049155377,39.91507422261102,38.04919938458725,-0.310196165194192,0.8647020984423293,0.155723211302508,-0.6023104310914675,8.945931022053077,0.7183914184570312,-1.461451983821064,-0.5924261093139691,-2.929535859187716,1.7446836405597779,-1.7609809842508426,0.5761287656229044,-1.4856538211821473,52.964411132016366,18.7013275911873,1.1685548749368728,6,-0.20174026489257102,0.7774353027343821,0.2607860565185618,-1.09234428405761,-0.6199798583984304,1,0.008386861993967543,-1.3448354218880534,55.3553466796875,1.7058823529411764,54.54838943481445,-2.5937469716057757,54.25315856933594,0.008386861993967543
3741,2011-06-08,54.44997787475586,54.94202423095703,53.83983993530274,54.666481018066406,2899260.0,-0.012669523757414813,1.8718063403555145,0.7857212077582066,37.600004961726896,39.08466898933923,0.3617587160703053,1.3758550355091614,0.943428970573521,0.09784717361617368,7.94994498910182,1.308845520019517,-1.3634214710505361,-1.127281761169435,-3.3340249352989986,1.0794614129601285,-2.2306533482342203,-0.023910174104649684,-0.729481699348355,30.434750041197884,-2.562643865818668,1.1033715870647827,6,0.7331504821777344,1.4761428833007812,1.0357608795166016,-0.39363670349121094,-0.4231605529785156,2,0.035062371551664695,1.2812392114109203,55.14868545532226,-1.3448354218880534,55.3553466796875,1.7058823529411764,54.54838943481445,0.035062371551664695
3742,2011-06-09,55.1290054321289,55.2569351196289,54.12522888183594,54.32204818725586,2795181.0,0.01247066727804591,1.1296359440223258,-3.727231080961997,45.22358332098992,40.04921301123271,-0.12870433049081953,0.5817161337922485,0.3244201866303058,-0.5899089901537451,7.900651445813563,1.1317062377929616,-1.3735872860948817,-0.3562414169311623,-2.470109650971004,1.7576268171086795,-1.4131755339510832,0.7006927000887586,-1.3521940062793476,63.76814579556825,28.018594019688138,1.0569341170199213,6,0.054122924804694605,0.7971153259277415,0.5068073272705149,-1.0726642608642507,-0.5117301940917898,3,0.033380898546597315,1.8718063403555145,54.44997787475586,1.2812392114109203,55.14868545532226,-1.3448354218880534,55.3553466796875,0.033380898546597315
3743,2011-06-10,54.67631912231445,55.5816879272461,54.52870559692383,55.3553466796875,2710793.0,-0.008211399902212313,-1.1616163198183351,-0.8414665853577902,48.63387376242867,41.54235962966394,0.41205282625558937,0.8738120146680046,0.8239021261540955,-0.13924438162653274,7.292098564321386,1.0529823303222727,-1.2970152007008764,-0.6785350799560561,-2.6415227137383823,1.28445255382627,-1.6600288968472228,0.30295873693511055,-0.8443187510317003,41.262033615089706,1.502382441924368,0.9814938168911649,6,0.5068092346191406,1.2498016357421875,1.4269390106201172,-0.6199779510498047,0.13777542114257812,4,0.032937398124574635,1.1296359440223258,55.1290054321289,1.8718063403555145,54.44997787475586,1.2812392114109203,55.14868545532226,0.032937398124574635
3744,2011-06-13,54.83377456665039,55.13884353637695,54.56806945800781,54.91250228881836,1410097.0,0.002879774038623495,1.1481486798845706,0.11594186614832334,47.25027365006547,42.19740157565424,0.26727665097781994,0.5361277841827956,0.7144504900058593,-0.279127744890026,6.912025493443938,0.5707740783691406,-1.005054020984943,-0.38921089172363565,-2.0904985316887306,1.3120767482414593,-1.2398547117061796,0.46143292825890825,-0.9476890288431008,56.42444913648404,13.18209691433296,0.8506438199825466,6,0.2411041259765625,0.9890155792236328,1.5105876922607422,-0.7331485748291016,0.5904579162597656,0,0.006640372135217287,-1.1616163198183351,54.67631912231445,1.1296359440223258,55.1290054321289,1.8718063403555145,54.44997787475586,0.006640372135217287
3745,2011-06-14,56.1032600402832,56.30991744995117,55.24709701538086,55.24709701538086,2846062.0,0.023151524469462892,-1.4827524750710663,-10.874987886423103,56.46816382215616,43.67286183894324,-1.1096428696169909,-0.7721722236872921,-0.5404639786431318,-1.52426636121222,7.07380280942147,1.4761428833007812,-0.8172740268880077,0.8797824859619112,-0.8225706060318316,2.582135577955654,0.028605939965039795,1.7309590319587826,-2.164171039281861,91.63356581150116,43.32492411496955,0.8511765459968699,6,-1.0333023071289062,-0.2804698944091797,0.38379573822021484,-2.002634048461914,-1.0529823303222656,1,-0.02332929198369249,1.1481486798845706,54.83377456665039,-1.1616163198183351,54.67631912231445,1.1296359440223258,55.1290054321289,-0.02332929198369249
3746,2011-06-15,55.33566284179688,55.97532653808594,54.85345840454102,55.81787109375,2441522.0,-0.013681864439520464,1.8148066615620035,-0.5632201320631895,58.0168571922753,46.17484010335777,-0.4460323698165851,-0.1445201907292457,0.21658810623110725,-0.7319818847306365,7.145174704241669,1.2498016357421804,-0.6657519099648255,0.19632549285889667,-1.2843952323261476,1.677046218043941,-0.5440348697336219,0.9366858554514153,-1.3446304468653736,55.40533225773252,2.4160714669932517,0.740360362592522,6,-0.26570510864258523,0.48712730407714133,1.1513929367065359,-1.235036849975593,0.433002471923821,2,-0.014582950730709143,-1.4827524750710663,56.1032600402832,1.1481486798845706,54.83377456665039,-1.1616163198183351,54.67631912231445,-0.014582950730709143
3747,2011-06-16,56.41816711425781,56.41816711425781,54.823936462402344,55.21757125854492,3974154.0,0.019562506652459843,1.6557323919943825,-2.4897870387950496,60.2794140915599,48.85474043679515,-1.3288797448825562,-1.3325478648612048,-0.7987459985458827,-1.7884388550062766,6.634975081870423,1.5942306518554688,-0.6256542251159658,1.302448081970212,-0.07191088130620926,2.6768070452466333,0.6152686003320014,1.9896275636084226,-2.3762301932747363,100.0,43.54023885049038,0.687179481638209,6,-1.289163589477539,-0.7036266326904297,0.06888866424560547,-2.3175411224365234,-0.6888656616210938,3,-0.042386165924843344,1.8148066615620035,55.33566284179688,-1.4827524750710663,56.1032600402832,1.1481486798845706,54.83377456665039,-0.042386165924843344
3748,2011-06-17,56.64451217651367,57.06767272949219,55.38486862182617,56.09341812133789,7201387.0,0.0040119180369235785,1.4084526266365294,0.4590171226674377,58.96906038224752,50.261811711784546,-1.3707724217633341,-1.5941205942289258,-0.957712990491153,-1.9970553028295228,7.241652696393759,1.6828041076660156,-0.5801922473565071,1.499270248413083,0.018772422470178185,2.979768074355988,0.7590213354416306,2.2395191613845356,-2.552688820000064,83.0708913768054,26.1277355633325,0.7402489129714525,6,-1.190755844116211,-0.9299716949462891,-0.1574563980102539,-2.543886184692383,-0.20666122436523438,4,-0.035788761533674385,1.6557323919943825,56.41816711425781,1.8148066615620035,55.33566284179688,-1.4827524750710663,56.1032600402832,-0.035788761533674385
3749,2011-06-20,56.47721481323242,56.76260375976562,55.5324821472168,55.65057373046875,2236853.0,-0.002953461100696275,-1.314816609418786,1.5,52.51716079678788,51.66204355335975,-1.1483655989345039,-1.37485300113768,-0.7156610397334546,-1.8030800035060253,7.385010054438387,1.230121612548821,-0.3107251638739683,1.2542293548583956,-0.33620175868881574,2.844660468405607,0.4590137980847899,2.0494449116320013,-2.2663574817996732,73.68416578542016,19.393663452864786,0.7952155567736041,6,-1.023458480834961,-0.777435302734375,0.009840965270996094,-2.376588821411133,0.8955268859863281,0,-0.029447632558993075,1.4084526266365294,56.64451217651367,1.6557323919943825,56.41816711425781,1.8148066615620035,55.33566284179688,-0.029447632558993075
3750,2011-06-21,56.76260375976562,57.00862503051758,56.211509704589844,56.88069534301758,2888006.0,0.005053169627379228,3.263207826255496,-0.14285714285715145,56.22119260011833,53.73106440206991,-1.3195047625332563,-1.6298722975393716,-0.936348702209095,-2.0449331119218925,7.903379307612182,0.7971153259277344,-0.04335312020690196,1.4672872543334918,-0.2661078475014236,3.2006823561684072,0.6005897034160341,2.3339848052509495,-2.437473812410495,86.40352815965095,33.13831156606396,0.8666975509174576,6,-1.1661529541015554,-1.0775871276855398,-0.2755479812621999,-2.661977767944329,-0.14761734008789062,1,-0.023578398244728183,-1.314816609418786,56.47721481323242,1.4084526266365294,56.64451217651367,1.6557323919943825,56.41816711425781,-0.023578398244728183
3751,2011-06-22,57.10703659057617,57.36289978027344,56.48705673217773,56.7921257019043,2268944.0,0.00606795333540866,1.1190504757773663,-2.666666666666506,69.17986169257652,56.39287311002396,-1.3939903353771825,-1.894735341217249,-1.2234339995362546,-2.3480992552161837,7.942521458398979,0.8758430480957102,0.050665102695823805,1.699533271789548,-0.1987264472383572,3.597792990817453,0.7504034122755954,2.6486631313035005,-2.6722049319355676,89.92253303163885,30.42885949423706,0.9491298595139518,6,-1.161233901977539,-1.4220199584960938,-0.6199808120727539,-3.006410598754883,-1.1612319946288991,2,-0.036015857299004805,3.263207826255496,56.76260375976562,-1.314816609418786,56.47721481323242,1.4084526266365294,56.64451217651367,-0.036015857299004805
3752,2011-06-23,53.53477096557617,54.5582275390625,52.66876602172852,54.40077209472656,9802168.0,-0.06255386092980175,2.200003876357117,-2.749987886423103,45.27089559570405,56.01920886927678,2.1549693141539237,1.7428608147088127,2.3861556469534975,1.240051225529001,7.552063249653415,4.438270568847649,0.14922153576915065,-1.8574789047241183,-3.8128228342631303,0.09786502481489379,-2.8351508694936243,-0.8798069399546122,3.8281288146972656,18.448663553125783,-43.34503657849686,0.9776719647695057,6,1.4810619354248047,1.8058128356933594,2.9572057723999023,0.5658550262451172,1.505664825439446,3,0.041727914546995315,1.1190504757773663,57.10703659057617,3.263207826255496,56.76260375976562,-1.314816609418786,56.47721481323242,0.041727914546995315
3753,2011-06-24,53.2198600769043,54.50902557373047,53.16081237792969,54.026817321777344,4248542.0,-0.005882361743442699,-1.91488966873817,0.93182008395847,39.55728351516827,55.16443218762154,2.5049803209741057,2.071759582292259,2.7053618714042003,1.566505843713415,7.270760657523868,1.3482131958007812,0.3334162302974235,-2.1138360977172823,-4.256587902532971,0.028915707098406074,-3.1852120001251265,-1.0424601953094381,4.143039703369141,11.740058624716353,-48.644462236535134,1.0713759024078457,6,1.7959728240966797,1.7959728240966797,3.2204513549804688,0.8807659149169922,-0.009841918945319605,4,0.047152348241919606,2.200003876357117,53.53477096557617,1.1190504757773663,57.10703659057617,3.263207826255496,56.76260375976562,0.047152348241919606
3754,2011-06-27,52.84590530395508,53.33795166015625,52.6589241027832,53.19033813476562,3223408.0,-0.007026601956653833,1.123089400833716,0.4268290953441121,38.92048207631113,53.21468977141654,2.8690088983811037,2.4046912668291682,3.086969207804046,1.9529325073730917,7.623135915471132,0.6790275573730469,0.3674535094131528,-2.38347682952881,-4.794824776434581,0.027871117376960797,-3.589150802981692,-1.1778028560759282,4.4231118011474635,3.974961054042635,-54.97916070775186,1.2056739734528852,6,2.165006637573242,2.165006637573242,3.481234550476074,1.254720687866211,-0.6593437194824219,0,0.06797017909965741,-1.91488966873817,53.2198600769043,2.200003876357117,53.53477096557617,1.1190504757773663,57.10703659057617,0.06797017909965741
3755,2011-06-28,53.03288269042969,53.33795166015625,52.59988021850586,53.15097427368164,3070845.0,0.00353816223601755,2.000007752719266,0.34285809216866175,42.82870456346914,51.52711725710475,2.4593201724080984,2.087576466118179,2.9055332644716003,1.768798820002175,8.464541636593422,0.7380714416503906,0.3971729230021097,-2.0459329605102567,-4.614020559336424,0.5221546383159108,-3.3299767599233405,-0.761889161097173,4.05173069458008,9.090923652707799,-51.26188708469171,1.284043799413083,6,1.948507308959961,1.948507308959961,3.1048192977905273,1.0677433013916016,-1.702484130859375,1,0.0818333605231727,1.123089400833716,52.84590530395508,-1.91488966873817,53.2198600769043,2.200003876357117,53.53477096557617,0.0818333605231727
3756,2011-06-29,53.9185676574707,54.08586502075195,53.2198600769043,53.4560432434082,3070827.0,0.01670067554522814,1.1728369065849924,-3.9166585909487353,44.00000302544057,49.7182938053137,1.510305623657338,1.1189759680485807,2.072279709203805,0.8966362469702034,9.174118714699905,1.0529823303222656,0.4529257377253515,-1.0711874008178697,-3.671938086196654,1.5295632845609148,-2.371562743507262,0.22918794187152258,2.8969617375488284,67.3367499790599,7.109610657895203,1.3003753426893914,6,1.0628223419189453,1.0628223419189453,2.1650094985961914,0.18205833435058594,-4.074153900146484,2,0.05000909481380522,2.000007752719266,53.03288269042969,1.123089400833716,52.84590530395508,-1.91488966873817,53.2198600769043,0.05000909481380522
3757,2011-06-30,54.5582275390625,54.75504684448242,53.81031799316406,53.81031799316406,2356815.0,0.01186344351087687,-1.52631847393655,1.6170163631565058,49.42528692954293,48.65787453279097,0.6471193281300742,0.5305442134580858,1.5072071047230793,0.2570710647875387,9.141938788656073,0.9447288513183594,0.3176949415395214,-0.4467809677123995,-3.032878733769003,2.139316798344204,-1.7398298507406977,0.8462679153158987,2.0043629053662144,90.86755970291912,27.074836391921345,1.2930488830283016,6,0.42316246032714844,0.42316246032714844,1.375274658203125,-0.45760154724121094,-6.613117218017578,3,0.02543295703459747,1.1728369065849924,53.9185676574707,2.000007752719266,53.03288269042969,1.123089400833716,52.84590530395508,0.02543295703459747
3758,2011-07-01,54.78457260131836,54.98139190673828,54.32204818725586,54.58775329589844,2110375.0,0.004148687970000564,1.2333301030461608,0.26315923696827503,49.76214502477764,48.35176166923428,0.14437937500322562,0.3402451888234026,1.2853803292489943,0.036851843979420096,8.787324237940927,0.6593437194824219,0.22076679916048647,-0.2322450637817397,-2.811711950817589,2.3472218232541096,-1.5219785072996643,1.057488379736185,1.5402552295549867,91.73553057108853,25.894983079657436,1.2897334435179242,7,0.19681739807128906,0.19681739807128906,0.9373493194580078,-0.6839466094970703,-8.802730560302741,4,0.004670351114340887,-1.52631847393655,54.5582275390625,1.1728369065849924,53.9185676574707,2.000007752719266,53.03288269042969,0.004670351114340887
3759,2011-07-04,55.5324821472168,55.97532653808594,55.2569351196289,55.3553466796875,2341615.0,0.013651827702319874,-2.8420907672061837,0.8999903091384824,47.094175844834204,47.337648696424935,-0.8399647371250509,-0.4149901507091016,0.5422072213574651,-0.706805898437878,9.172737628922828,1.1907539367675781,0.017293917616662213,0.506807708740233,-2.0787625273341277,3.0923779448145936,-0.7859774092969474,1.7995928267774133,0.5688488269144969,86.88041968552969,23.298603694696126,1.2927851180371812,7,-0.5510921478271484,-0.5510921478271484,0.2730865478515625,-1.4318561553955078,-11.223602294921875,0,-0.041821721260377975,1.2333301030461608,54.78457260131836,-1.52631847393655,54.5582275390625,1.1728369065849924,53.9185676574707,-0.041821721260377975
3760,2011-07-05,55.61120986938477,55.85723495483398,55.33566284179688,55.43407440185547,1863377.0,0.0014176877950327071,-1.7894645571299175,1.0000000000000402,51.50862258015334,45.374177683933475,-1.2283697036739554,-0.48200255179229856,0.45368302371788616,-0.7788952682396442,9.37170935628428,0.5215721130370952,-0.19890639938786592,0.5624092102050824,-2.036035565783777,3.160853986193942,-0.7368131777893439,1.8616315981995086,0.36411666870116477,86.78566138144832,21.25377290585611,1.2992223879944291,7,-1.3236064910888743,-0.6298198699951243,0.19435882568358664,-1.5105838775634837,-13.7822494506836,1,-0.06158197767960205,-2.8420907672061837,55.5324821472168,1.2333301030461608,54.78457260131836,-1.52631847393655,54.5582275390625,-0.06158197767960205
3761,2011-07-06,56.35912322998047,56.38864517211914,55.67025756835938,55.748985290527344,2527097.0,0.013448967615564023,1.1470625121136246,3.444470765586165,49.66444000634785,45.86234928511611,-2.3395613841022467,-1.1378944601653558,-0.308862509369888,-1.5212534131336355,9.05953444041364,0.7774353027343679,-0.32096556233231865,1.2148653030395522,-1.4307949834192044,3.860525589498309,-0.10796484018982966,2.537695446268934,-3.7592430114746094,98.85499627899682,36.12644243569419,1.3228301432293792,7,-1.8648605346679688,-1.3777332305908203,-0.5535545349121094,-2.2584972381591797,-12.650543212890625,2,-0.08922645318469224,-1.7894645571299175,55.61120986938477,-2.8420907672061837,55.5324821472168,1.2333301030461608,54.78457260131836,-0.08922645318469224
3762,2011-07-07,56.9692611694336,57.24480819702149,56.58546447753906,56.78228378295898,2397305.0,0.010825894806123726,-1.2711868861075768,0.30645100785277174,51.76847592113188,47.2191484413343,-2.6946549143657066,-1.6897294754501289,-0.9639628712650747,-2.1233317267501306,9.154639281438653,0.8856849670410227,-0.5031482267925043,1.7329904556274514,-1.0355846788136134,4.501565590068516,0.348702888406919,3.1172780228479837,-4.293605651855479,90.57236903929085,29.16048984689516,1.3842875672205328,7,-2.046916961669929,-1.9878711700439524,-1.3334484100341868,-2.174848556518562,-12.060085296630866,3,-0.1250647676633757,1.1470625121136246,56.35912322998047,-1.7894645571299175,55.61120986938477,-2.8420907672061837,55.5324821472168,-0.1250647676633757
3763,2011-07-08,56.47721481323242,57.55971908569336,56.44769287109375,57.11687850952149,2795558.0,-0.008637049982757716,-2.1830947467269413,-3.421075181066798,50.0,48.450205988410836,-1.8907992030463205,-1.1129061090154408,-0.543827731669154,-1.6324475809819248,9.563829388144184,1.1120262145996094,-0.855821475647069,1.1508993148803697,-1.6578473437998156,3.959645973560555,-0.2534740144597265,2.555272644220466,-3.618793188476566,52.99149688318459,-6.584309745116769,1.4043733293400935,7,-1.3974151611328125,-1.3974151611328125,-1.0406818389892578,-1.5450286865234375,-10.977581024169922,4,-0.1510716227845651,-1.2711868861075768,56.9692611694336,1.1470625121136246,56.35912322998047,-1.7894645571299175,55.61120986938477,-0.1510716227845651
3764,2011-07-11,55.19789123535156,55.78834915161133,54.90266418457031,55.1191635131836,3348139.0,-0.022652030241071985,-2.4615568112355195,-0.12307673958158148,42.5491937042522,48.41914922627562,-0.271289894497464,0.20563800847902058,0.6859408388191,-0.3644084785989463,9.592156996728258,1.5745506286621094,-0.739925437527674,-0.14663009643554403,-2.9466410621876875,2.6533808693165994,-1.5466355793116122,1.2533753864405242,-2.05739176293946,11.111063254901792,-43.20937154338996,1.400005482876071,7,0.19189834594726562,-0.11809158325195312,0.23864173889160156,-0.2411041259765625,-9.693336486816406,0,-0.1669637913347225,-2.1830947467269413,56.47721481323242,-1.2711868861075768,56.9692611694336,1.1470625121136246,56.35912322998047,-0.1669637913347225
3765,2011-07-12,54.794410705566406,54.892822265625,53.34779357910156,54.25315856933594,3722682.0,-0.0073097091348074406,3.1866426851076586,6.874987886423724,39.04937994636692,47.86907999526744,0.4563286682210119,0.533381978171164,1.0208315088102609,0.015898925413665665,10.078688072048974,1.85009765625,-0.5251266727647348,-0.48466815948486186,-3.2711609422095407,2.301824623239817,-1.8779145508472013,0.9085782318774775,2.765308380126953,34.34574339457909,-14.832163400172249,1.3932463913623392,7,0.6593456268310547,0.2853889465332031,0.6421222686767578,0.16237640380859375,-9.4571533203125,1,-0.1913613216795904,-2.4615568112355195,55.19789123535156,-2.1830947467269413,56.47721481323242,-1.2711868861075768,56.9692611694336,-0.1913613216795904
3766,2011-07-13,54.52870559692383,55.01091384887695,54.1449089050293,54.7156867980957,2632966.0,-0.004849127953402532,1.2278508341511285,-0.34546044007160676,56.85209691196208,48.694281104425116,0.913776932693068,0.7752812178219841,1.25024632914279,0.2762920617138107,10.847267091469249,0.8660049438476562,-0.2571407859106145,-0.7100254058837905,-3.5163668687396097,2.0963160569720287,-2.1131961373116965,0.6931453255441156,2.9467749786376984,28.03734339494136,-23.993741415932483,1.4031707314279092,7,0.9250507354736328,0.5510940551757812,0.9078273773193359,0.6347427368164062,-11.361377716064453,2,-0.23290017687379505,3.1866426851076586,54.794410705566406,-2.4615568112355195,55.19789123535156,-2.1830947467269413,56.47721481323242,-0.23290017687379505
3767,2011-07-14,54.026817321777344,54.77473068237305,53.93825149536133,54.52870559692383,2193898.0,-0.009204111296102324,-1.463783911326341,2.684164354496491,55.423278727694935,49.32329596030482,1.4889348011585426,1.147671498079724,1.690546250531824,0.7797952910936488,11.38885186645984,0.8364791870117188,-0.048102456602663324,-1.09234619140625,-3.8908650277292196,1.7061726449167196,-2.491605609567735,0.3069132267552348,3.366109513854987,16.121456602522706,-39.31224937908848,1.399259418161484,7,1.4269390106201172,1.0529823303222656,1.5278072357177734,1.2891654968261719,-11.695968627929688,3,-0.19098362287812176,1.2278508341511285,54.52870559692383,3.1866426851076586,54.794410705566406,-2.4615568112355195,55.19789123535156,-0.19098362287812176
3768,2011-07-15,54.61727523803711,54.961708068847656,53.6331787109375,53.87920379638672,4007376.0,0.010928978339461937,-1.1599967748837874,-1.470589129492958,61.56811865421848,50.93151182801419,0.9747561297899949,0.41903509101159386,1.0123661084573996,0.19754485150072298,11.586356797016254,1.3285293579101562,0.11319025477300926,-0.40052642822265483,-3.1119187791328997,2.31086592268759,-1.7562226036777773,0.9551697472324676,2.6947489324646057,52.01609310744213,-9.516732240076884,1.3556961754551224,7,0.8364810943603516,0.4625244140625,0.9373493194580078,0.7282295227050781,-11.907550811767578,4,-0.17774777893851001,-1.463783911326341,54.026817321777344,1.2278508341511285,54.52870559692383,3.1866426851076586,54.794410705566406,-0.17774777893851001
3769,2011-07-18,54.81409454345703,55.15852737426758,53.78079223632813,53.85952377319336,2486584.0,0.0036036090149522693,-1.4778654811277903,1.2933311281211075,61.61745840760101,52.05471580884171,0.7435044953908871,0.09616073041674156,0.7679595559690497,0.01173213243677651,11.741277021637897,1.377735137939446,0.17428275197572418,-0.12055110931396484,-2.744073919320485,2.502971700692555,-1.4323125143172248,1.1912102956892952,2.4186450152166827,80.97827346404787,12.282653861535124,1.3117614050032609,7,0.6396617889404297,0.2657051086425781,0.7405300140380859,0.5363311767578125,-11.341693878173828,0,-0.16992820609323311,-1.1599967748837874,54.61727523803711,-1.463783911326341,54.026817321777344,1.2278508341511285,54.52870559692383,-0.16992820609323311
3770,2011-07-19,55.424232482910156,55.73914337158203,54.961708068847656,54.961708068847656,2417280.0,0.011131041104207373,-2.3617049353391395,0.4845365356564829,60.18641584111398,53.22382423492684,0.11628299283029975,-0.6528580218806894,0.09286647376848833,-0.5805969141478755,11.580195616585026,0.925048828125,0.2358347007090984,0.5565053939819364,-1.9356863798778932,3.048697167841766,-0.6895904929479784,1.8026012809118512,1.7308081561721167,85.04671542895234,15.510861566468606,1.2460958869299132,7,0.029523849487304688,-0.3444328308105469,0.02460193634033203,0.31983184814453125,-11.046466827392578,1,-0.17897726842556982,-1.4778654811277903,54.81409454345703,-1.1599967748837874,54.61727523803711,-1.463783911326341,54.026817321777344,-0.17897726842556982
3771,2011-07-20,55.05027770996094,55.98516845703125,54.69600296020508,55.78834915161133,2356084.0,-0.006747134893830498,1.2782611040512892,-1.5957459092108737,53.45305760557166,53.41099997764236,0.318552647238981,-0.46471729524317595,0.3901535972930361,-0.2125111847745842,11.230199556342003,1.2891654968261719,0.26817686795511975,0.285388565063478,-1.9768715558388408,2.5476486859657967,-0.8457414953876778,1.4165186255146338,2.02861798792172,60.25107045543013,-6.314385962706673,1.1311300604511587,7,0.40347862243652344,0.029521942138671875,0.39609622955322266,0.69378662109375,-11.87310791015625,2,-0.17643907948805015,-2.3617049353391395,55.424232482910156,-1.4778654811277903,54.81409454345703,-1.1599967748837874,54.61727523803711,-0.17643907948805015
3772,2011-07-21,55.7686653137207,56.054054260253906,54.64679718017578,55.16836929321289,2136836.0,0.013049663573809323,1.403361673018665,-0.813330507905169,56.459937838116666,54.128770848544214,-0.6571562711517487,-1.061594694902304,-0.373706195104873,-0.9249505360557748,10.623810183110951,1.407257080078125,0.2593163254576609,0.8920814514160185,-1.3347648304026407,3.1189277332346776,-0.22134168949331468,2.0055045923253516,1.2356083417863317,88.2113334320804,23.80403190727445,1.1134231409093305,7,-1.0677413940429688,-0.6888656616210938,-0.32229137420654297,-0.024600982666015625,-13.132747650146484,3,-0.22595730706434958,1.2782611040512892,55.05027770996094,-2.3617049353391395,55.424232482910156,-1.4778654811277903,54.81409454345703,-0.22595730706434958
3773,2011-07-22,55.72930145263672,56.08357620239258,54.93218612670898,56.044212341308594,1773056.0,-0.0007058419071452882,4.8499854637077595,-0.5245926641417351,51.42450417757005,55.114916456690636,-0.8214221733240379,-0.8691522682569826,-0.391361544570934,-0.8829495767121855,9.976069839745108,1.1513900756836009,0.21001980436950163,0.727245521545413,-1.3864710610781046,2.8409621041689306,-0.32961276976634224,1.7841038128571682,1.2018426013422072,84.61537187262383,22.098565178686577,1.0568582913117583,7,-1.0136165618896484,-0.6495018005371094,-0.3075294494628906,0.01476287841796875,-11.976436614990241,4,-0.24042025307236548,1.403361673018665,55.7686653137207,1.2782611040512892,55.05027770996094,-2.3617049353391395,55.424232482910156,-0.24042025307236548
3774,2011-07-25,56.43785095214844,56.65435028076172,55.16836929321289,55.68993759155274,2226615.0,0.012714128493318766,1.5166667205049602,-2.3749999999999774,55.4830384320512,56.940878510655565,-1.4925432585307945,-1.3647774865221152,-1.1559002223780084,-1.6041994121989234,8.86515972861714,1.4859809875488281,0.09770814083967139,1.256197738647458,-0.6898891663729856,3.2022846436679018,0.2831542861372327,2.2292411911576835,0.4216260923329429,89.21576079107983,28.539082535311735,0.9730434525102225,7,-1.2940864562988281,-1.3580513000488281,-0.8537025451660156,-0.69378662109375,-13.250839233398438,0,-0.24324325420396453,4.8499854637077595,55.72930145263672,1.403361673018665,55.7686653137207,1.2782611040512892,55.05027770996094,-0.24324325420396453
3775,2011-07-26,57.37274169921875,57.70733261108398,56.45753479003906,56.683876037597656,3688465.0,0.01656496006311392,-1.1896541353383334,0.921050081352241,56.560515530097256,56.90848057933725,-2.2610044902064246,-2.06367191520156,-2.0926558174565173,-2.5386264492194925,7.908643723728503,1.2694816589355398,0.05527603502658707,1.9740955352783232,0.0694534039744994,3.878737666582147,1.0217744696264077,2.9264166009302386,-4.0249481201171875,89.06756940350337,31.847899765009913,0.9523210656519135,7,-1.7024860382080078,-2.219135284423828,-1.795973777770996,-1.6286773681640625,-13.19671630859375,1,-0.24228127543231615,1.5166667205049602,56.43785095214844,4.8499854637077595,55.72930145263672,1.403361673018665,55.7686653137207,-0.24228127543231615
3776,2011-07-27,56.61498641967773,57.62860488891602,56.42800903320313,57.54987716674805,2924492.0,-0.01320758355097651,1.1981966251326752,-1.357145230421647,47.749996729329396,56.05589369062996,-1.314412913072232,-1.1526468819889075,-1.3754306687363993,-1.7811950375750243,7.481682397342512,1.2005958557128906,0.18861684567147563,1.0815193176269489,-0.7627726078303212,2.925811243084219,0.15937335489831383,2.003665280355584,-3.1800020599365197,64.3086572246575,10.84076290196208,0.9221459627286344,7,-0.9447307586669851,-1.4613800048828054,-0.974252700805657,-0.8709220886230398,-12.881801605224595,2,-0.2161480826551403,-1.1896541353383334,57.37274169921875,1.5166667205049602,56.43785095214844,4.8499854637077595,55.72930145263672,-0.2161480826551403
3777,2011-07-28,55.94580459594727,56.17214584350586,54.62711715698242,55.68009948730469,3942708.0,-0.011819870780678476,3.3013790283611493,-0.2842097961448748,46.69927287615773,54.40379971528988,-0.38486955477615226,-0.3944024488049962,-0.751266260433006,-1.1127747523932427,7.500431027773619,1.9878692626953054,0.3929793049515098,0.34295864105225604,-1.4505602085940055,2.1364774906985176,-0.5538007837708747,1.2397180658753868,-2.425373271179211,42.81153245981258,-10.273930295998127,0.8967594248231324,7,-0.20174217224121804,-0.7921981811523509,-0.13039493560791726,-0.20174026489258523,-13.82161712646485,3,-0.22823221309194552,1.1981966251326752,56.61498641967773,-1.1896541353383334,57.37274169921875,1.5166667205049602,56.43785095214844,-0.22823221309194552
3778,2011-07-29,55.04043579101562,55.50296020507813,54.7156867980957,55.21757125854492,3124133.0,-0.016182961554855213,1.1052529569878553,-0.666661881038873,48.97435744522663,52.9990107194705,0.6558015795243364,0.559820086881949,0.12460285290263329,-0.20904019236354543,7.684197511577423,1.2301177978515696,0.3998962987030552,-0.5752033233642635,-2.3476730524112384,1.1972664056827114,-1.461438187887751,0.31103154115922393,-1.436266440521237,13.418497510712404,-43.11851395972964,0.8862348645234878,7,1.1267890930175852,0.11317062377930398,0.137772560119636,0.5412521362304759,-14.86475753784179,4,-0.22537100132238086,3.3013790283611493,55.94580459594727,1.1981966251326752,56.61498641967773,-1.1896541353383334,57.37274169921875,-0.22537100132238086
3779,2011-08-01,53.21001815795898,55.77850723266602,53.21001815795898,55.591529846191406,3361356.0,-0.03325587101102534,-1.1570241182510295,13.444578442984318,41.29729933599157,50.90021999667912,2.497378308686123,2.326609867724862,1.9401269411878914,1.620239183225614,8.412895546313838,2.5684890747070455,0.41705012428454324,-2.2894977569580135,-4.363560011647493,-0.2154355022685337,-3.3265288843027534,-1.2524666296132736,4.497314453125,0.0,-56.89261583057065,1.0370311273447408,8,2.2486572265625,1.9435882568359446,1.8058147430419993,2.3716697692871165,-16.06042861938476,0,-0.1777325708147297,1.1052529569878553,55.04043579101562,3.3013790283611493,55.94580459594727,1.1981966251326752,56.61498641967773,-0.1777325708147297
3780,2011-08-02,52.186561584472656,53.24938201904297,52.176719665527344,52.481788635253906,3635108.0,-0.01923428348488987,-5.812481829634654,0.12396624053538412,38.123760834537435,49.19696479989754,3.367390679996106,3.2468111341379995,2.9238001519928645,2.6452368467389533,9.37204353238271,1.072662353515625,0.3050451547256898,-3.1417219161987333,-5.688547295493059,-0.5948965369044075,-4.4151346058459,-1.8683092265515668,5.430824737548818,0.18052322347305666,-57.86859481290158,1.2734126896471645,8,2.755464553833008,2.755464553833008,2.824350357055664,3.3902053833007812,-13.757652282714844,1,-0.17244956541456335,-1.1570241182510295,53.21001815795898,1.1052529569878553,55.04043579101562,3.3013790283611493,55.94580459594727,-0.17244956541456335
3781,2011-08-03,51.33039855957031,52.30465316772461,50.326622009277344,51.851966857910156,5053678.0,-0.016405814043075062,1.7724079301937636,1.7666683894976225,36.80154725413926,47.01269917945561,4.068214021585206,3.9072445742790123,3.744004420865778,3.502377761265528,10.311938716317245,1.9780311584472656,0.14792837169930806,-3.7464487075805692,-6.806069170770343,-0.6868282443907958,-5.276258939175456,-2.2166384759856825,6.069361096191393,17.171712557484522,-44.27328432564265,1.5298102315948858,8,2.6865787506103516,2.6865787506103516,3.650991439819336,4.216846466064453,-12.980213165283203,2,-0.13937887430666396,-5.812481829634654,52.186561584472656,-1.1570241182510295,53.21001815795898,1.1052529569878553,55.04043579101562,-0.13937887430666396
3782,2011-08-04,49.84441375732422,52.22592544555664,49.54918670654297,52.0094223022461,4821324.0,-0.028949410952294974,1.0606031239813583,4.150958852010604,28.520809892969453,44.46784425894443,5.169050037979893,5.093217229218197,5.209016037440449,5.011035912167912,10.867163566239558,2.676738739013672,-0.0915033775362275,-4.876191139221191,-8.595982448423136,-1.1563998300192466,-6.736086793822167,-3.0162954846202155,7.130957639648429,4.739313855230221,-55.506653755606976,1.8598956546009728,8,3.783845901489258,3.783845901489258,5.13697624206543,5.702831268310547,-11.469627380371087,3,-0.12260609529133226,1.7724079301937636,51.33039855957031,-5.812481829634654,52.186561584472656,-1.1570241182510295,53.21001815795898,-0.12260609529133226
3783,2011-08-05,47.94511032104492,49.95266342163086,47.55147171020508,48.54541015625,6960085.0,-0.03810463988053647,-2.460985030722072,0.2772736563156328,23.195077808367145,40.88029307853509,6.535302842110141,6.66211280830867,7.047077667854374,6.941997145798993,11.493860100270526,2.4011917114257812,-0.31099711448256073,-6.348889350891113,-11.04842646278945,-1.6493522389927762,-8.698657906840282,-3.9991207949419447,8.436166300693351,4.784695650883674,-50.65605942393742,2.34976855594917,8,4.684291839599609,4.684291839599609,7.036279678344727,7.602134704589844,-10.116497039794922,4,-0.1214080604379687,1.0606031239813583,49.84441375732422,1.7724079301937636,51.33039855957031,-5.812481829634654,52.186561584472656,-0.1214080604379687
3784,2011-08-08,45.98184204101562,48.34859085083008,45.9129524230957,46.94133377075195,6957627.0,-0.040948248254787156,-3.439447509586536,1.5983541448225582,16.672456284347234,36.44828649567398,7.665521032770435,8.326437391306051,8.907579276042163,8.906972451392924,13.46447121434666,2.435638427734375,-0.6975255476315922,-7.851355171203622,-13.815017053130575,-1.887693289276669,-10.833186112167098,-4.869524230240145,9.516454089569336,0.9390074152414718,-48.66008203340875,2.9818309409634773,8,5.7889366149902415,5.828300476074226,8.99954795837403,9.565402984619148,-8.217193603515618,0,-0.1262707958211573,-2.460985030722072,47.94511032104492,1.0606031239813583,49.84441375732422,1.7724079301937636,51.33039855957031,-0.1262707958211573
3785,2011-08-09,44.30887985229492,46.69530868530274,41.41072082519531,45.76042175292969,12659365.0,-0.03638310503586217,2.18222549941825,1.5128237749726556,15.27203149624168,32.83962369199757,8.147267554566575,9.669323573102716,10.420366586603805,10.577901854610488,15.24104163152798,5.284587860107429,-1.1214073762365047,-9.00004081726074,-16.301466364851088,-1.6986152696703911,-12.650753591055917,-5.349328043465562,10.039175033391324,26.603424144515387,-20.75399400006868,3.650712773795175,8,4.482553482055664,5.250146865844727,10.672510147094727,11.238365173339844,-6.185039520263672,1,-0.16157687437792212,-3.439447509586536,45.98184204101562,-2.460985030722072,47.94511032104492,1.0606031239813583,49.84441375732422,-0.16157687437792212
3786,2011-08-10,41.82896041870117,45.65216827392578,41.405799865722656,45.19456481933594,10882073.0,-0.05596890379221142,-1.0163549433898695,2.318640887433544,9.540139322731562,28.71083107495021,9.285711652808807,11.751534283421044,12.719095600969709,13.021862867584893,17.195045481825204,4.246368408203125,-1.7614733552650108,-10.844972991943358,-19.73569917258385,-1.9542468113028661,-15.290336082263607,-6.3996099016231085,10.707867698516345,3.9108654502788895,-36.69754913060329,4.445363090320247,8,6.763193130493164,7.727605819702148,12.805536270141602,13.718284606933594,-3.488616943359375,2,-0.08128461914686369,2.18222549941825,44.30887985229492,-3.439447509586536,45.98184204101562,-2.460985030722072,47.94511032104492,-0.08128461914686369
3787,2011-08-11,43.708580017089844,43.939842224121094,40.67264938354492,43.123046875,8855815.0,0.04493584300384179,5.234758427906909,-0.17397562885864126,18.477417532268234,25.322282195732615,6.132602638562389,9.548837104188962,10.723027225131531,11.118578187256709,19.173489023467344,3.267192840576172,-2.5197936628916793,-8.449441528320314,-18.16852500938319,1.2696419527425604,-13.308983268851748,-3.5898997877888803,7.047283579888493,32.714720269659225,-2.2309796572117335,4.859541740531437,8,4.516998291015625,5.481410980224609,11.02924633026123,11.838665008544922,-4.797462463378906,3,-0.12259365599860783,-1.0163549433898695,41.82896041870117,2.18222549941825,44.30887985229492,-3.439447509586536,45.98184204101562,-0.12259365599860783
3788,2011-08-12,44.909175872802734,45.209327697753906,42.89178466796875,43.6495361328125,5424577.0,0.027468196295634906,1.4920575995799603,2.1512697564725656,20.528295410108157,23.01461509285668,3.7367103377597743,7.993473042006897,9.40801506982875,9.905143808951863,20.756320784999843,2.3175430297851562,-3.192353872222185,-6.7634407043457045,-16.925011737333783,3.398130328642374,-11.844226220839744,-1.6826551878516653,4.03170916575759,55.19227194884012,25.99142701569349,5.080785516494039,8,2.051839828491211,4.280815124511719,10.042691230773926,10.638069152832031,-7.238018035888672,4,-0.14550232483350622,5.234758427906909,43.708580017089844,-1.0163549433898695,41.82896041870117,2.18222549941825,44.30887985229492,-0.14550232483350622
3789,2011-08-15,45.4996337890625,45.94247817993164,45.12075805664063,45.40122604370117,3489529.0,0.013147823463341535,-1.4925394722378433,0.07812372239231755,19.103708312603217,20.90127592375288,2.1652103755965726,7.029843620900202,8.681628386322373,9.293365618384584,22.403334653473454,1.0333023071289062,-3.8704769141164164,-5.707259750366212,-16.11345346837698,4.698933967644557,-10.910356609371597,-0.5041628913608278,1.9529688315950509,80.14706068644357,56.101596154395516,5.2030968590053845,8,0.9890174865722656,3.690357208251953,9.58016586303711,10.047611236572266,-7.075641632080078,0,-0.16859521426865876,1.4920575995799603,44.909175872802734,5.234758427906909,43.708580017089844,-1.0163549433898695,41.82896041870117,-0.16859521426865876
3790,2011-08-16,45.504554748535156,45.504554748535156,43.8266716003418,44.89933776855469,3763518.0,0.00010815382592910261,4.544732562683576,6.150094972283599,19.909380996747046,19.02436856182041,1.2435399712584427,6.581076503086749,8.54469561310524,9.271807633718232,24.685402046536154,1.6778831481933594,-4.584141065833435,-5.206354904174802,-15.711319556675512,5.298609748325909,-10.458837230425154,0.04612742207554987,0.7276562894421232,91.68998750591768,69.7328330658648,5.252482326250354,8,0.944732666015625,3.685436248779297,9.730239868164062,10.04269027709961,-7.725147247314453,1,-0.17009080418008737,-1.4925394722378433,45.4996337890625,1.4920575995799603,44.909175872802734,5.234758427906909,43.708580017089844,-0.17009080418008737
3791,2011-08-17,45.337257385253906,45.9473991394043,44.800926208496094,45.31757736206055,2981796.0,-0.003676497093659248,-1.1775729713476286,0.032517301801404316,20.465748251341253,18.12936171275061,0.5266957529678038,6.30673832530519,8.597840234891493,9.424783181322184,26.80670679409728,1.1464729309082031,-5.14975116793557,-4.8880012512207,-15.446228041416227,5.670225538974826,-10.167114646318467,0.3911121438770664,-4.664608001708984,88.43278293017363,66.25855689264435,5.279113395097763,8,-0.024600982666015625,3.852733612060547,9.929520606994629,10.20998764038086,-9.107799530029297,2,-0.15910572163478165,4.544732562683576,45.504554748535156,-1.4925394722378433,45.4996337890625,1.4920575995799603,44.909175872802734,-0.15910572163478165
3792,2011-08-18,43.167327880859375,44.91409683227539,42.33576965332031,44.63363265991211,6100567.0,-0.04786194907988206,1.54369085499984,-74.50726885055244,19.119525733927006,17.676522593368375,1.8437676068304398,7.888657895965281,10.604158208302465,11.548457345344431,29.283282751417072,3.0014877319335938,-5.711383169839593,-6.427863883972165,-17.09662862512284,4.240900857178509,-11.762246254547506,-1.0934815133968243,-2.3891835021972625,23.024461139858065,-0.24667663870308587,5.334382370575338,8,1.343292236328125,6.022663116455078,12.09945011138916,12.37991714477539,-4.374301910400398,3,-0.11182031972977158,-1.1775729713476286,45.337257385253906,4.544732562683576,45.504554748535156,-1.4925394722378433,45.4996337890625,-0.11182031972977158
3793,2011-08-19,42.330848693847656,43.38875198364258,41.331993103027344,43.17224884033203,6869838.0,-0.019377599403891277,2.227791114649872,0.5738235041612142,20.161942540446404,18.064243288490506,2.0116611569421323,8.084382234898143,11.278526253291375,12.328790665214086,31.984634512110325,2.0567588806152344,-6.27547522890076,-6.594420433044434,-17.32386366193122,4.135022795842353,-11.95914204748783,-1.2296988186010367,-1.4493192199706968,21.64177069032921,-4.3841032038286265,5.364721614443393,8,1.3531303405761719,6.859142303466797,12.935929298400879,13.21639633178711,-1.8845443725585938,4,-0.08078579205603642,1.54369085499984,43.167327880859375,-1.1775729713476286,45.337257385253906,4.544732562683576,45.504554748535156,-0.08078579205603642
3794,2011-08-22,42.70972442626953,43.41827392578125,41.627220153808594,41.90276718139648,3430941.0,0.008950345767032575,-1.637682055027317,-0.9590647782089962,23.055392986473336,18.92906123184958,1.2514246681735273,6.9822816943354695,10.733523531196369,11.894616529610929,35.297230277012396,1.7910537719726562,-6.6517060865831255,-5.52913837432861,-15.988035965000655,4.9297592163434345,-10.75858716966463,-0.2996895789925915,-1.726877559082027,29.850706793365738,0.532619841866957,5.229448795336022,8,0.6002998352050781,6.480266571044922,12.557053565979004,12.837520599365234,-1.2596397399902344,0,-0.11797235072433276,2.227791114649872,42.330848693847656,1.54369085499984,43.167327880859375,-1.1775729713476286,45.337257385253906,-0.11797235072433276
3795,2011-08-23,43.4724006652832,44.16618728637695,42.77861022949219,42.94098663330078,4143131.0,0.017857203464992866,-2.2413707065171384,0.6585405055332528,27.53868226773139,20.928899336849557,0.3996424164610417,5.4017843267240835,9.769231915854789,11.056159943267545,37.90656138866157,1.4564628601074219,-6.780219221974633,-4.0714450836181655,-13.796356154704199,5.653465987467868,-8.933900619161186,0.7910104519248549,-2.39026275265136,46.375281944555795,14.879613722558936,4.862455535543018,8,-0.16237640380859375,5.71759033203125,11.794377326965332,12.074844360351562,-2.3273849487304688,1,-0.11612904810965297,-1.637682055027317,42.70972442626953,2.227791114649872,42.330848693847656,1.54369085499984,43.167327880859375,-0.11612904810965297
3796,2011-08-24,44.37776565551758,44.85013198852539,43.12796401977539,43.8266716003418,3768090.0,0.020826201828724633,1.3026303038340108,1.0370333149087985,33.83764619211949,22.635591410166366,-0.11862795494982947,3.7235389611651897,8.693360835194127,10.071339110696044,40.52303119631213,1.72216796875,-6.599096783066379,-2.5542190551757784,-11.373778590122072,6.265340479770515,-6.963998822648925,1.8555607122973683,-3.198322518350288,85.02748057297606,48.07577967932022,4.4097797674731485,8,-0.7380695343017578,4.812225341796875,10.889012336730957,11.06614875793457,-3.0457725524902344,2,-0.14868612821827565,-2.2413707065171384,43.4724006652832,-1.637682055027317,42.70972442626953,2.227791114649872,42.330848693847656,-0.14868612821827565
3797,2011-08-25,43.17716979980469,45.4356689453125,41.701026916503906,44.86489486694336,5954782.0,-0.027053995125228214,1.6400009707729915,-3.0624991347445074,35.295900291073366,24.27643639694028,1.1160216973127461,4.1302533998876,9.671086418194989,11.217060260028603,43.47674133073929,3.7346420288085938,-6.238852943240232,-3.1163831710815444,-10.986042144740956,4.753275802577868,-7.05121265791125,0.8184463157481616,-1.902367542592657,44.96399734511793,3.780489390470315,3.934829486829706,8,0.4625263214111328,6.012821197509766,12.089608192443848,12.266744613647461,-2.3864288330078054,3,-0.16091170349501482,1.3026303038340108,44.37776565551758,-2.2413707065171384,43.4724006652832,-1.637682055027317,42.70972442626953,-0.16091170349501482
3798,2011-08-26,42.63591766357422,43.3001823425293,41.42055892944336,43.2362174987793,3907360.0,-0.012535609414420557,4.162173063525073,0.3556857967529107,38.689282753875204,26.45261133485939,1.4537816896313842,3.894198851687378,9.971286888117419,11.697847589471323,46.612654146816,1.8796234130859375,-5.481939237408476,-3.037409400939943,-9.89462246367195,3.819803661792065,-6.466015932305943,0.3911971304260575,-1.2676634687183395,30.269624725781615,-15.343410770422434,3.4286065313660026,8,1.0037784576416016,6.554073333740234,12.254444122314453,12.80799674987793,-3.774005889892578,4,-0.09013273089225415,1.6400009707729915,43.17716979980469,1.3026303038340108,44.37776565551758,-2.2413707065171384,43.4724006652832,-0.09013273089225415
3799,2011-08-29,43.75286483764648,43.95952606201172,42.63591766357422,43.23129653930664,2532267.0,0.026197329277294124,1.8315787755634987,-0.8688463127124719,48.0470050128604,29.579014003316427,0.07040153048589559,2.1422525496127918,8.626690427507846,10.53024507040734,48.82097981914335,1.3236083984375,-4.9244805614071225,-1.4476045608520565,-7.355067945102036,4.459858823397923,-4.401336252977046,1.5061271312729332,-2.332305908203118,58.08821922649733,9.654589819497417,2.95373169212499,8,-0.11316871643065696,5.437126159667976,11.144877433776863,11.58279991149903,-4.2906532287597585,0,-0.07557357737892256,4.162173063525073,42.63591766357422,1.6400009707729915,43.17716979980469,1.3026303038340108,44.37776565551758,-0.07557357737892256
3800,2011-08-30,43.18701171875,44.03333282470703,42.62115478515625,43.92016220092773,3205220.0,-0.012932938700041419,1.9435960640095418,-1.405665345289124,55.511184606301065,33.47295137608974,0.30501499843416724,2.1073577393969884,8.944425015707893,11.034252976856166,50.58350323797634,1.4121780395507812,-4.484076850616454,-1.5634801864623995,-6.525759377999847,3.3987990050750483,-4.044619782231123,0.9176594093063244,-1.7664527893066406,43.99512796224741,-9.65433663910327,2.4811395957687252,8,0.19681930541992188,6.002979278564453,11.92477035522461,12.148653030395508,-2.701343536376953,1,-0.04021873622056149,1.8315787755634987,43.75286483764648,4.162173063525073,42.63591766357422,1.6400009707729915,43.17716979980469,-0.04021873622056149
3801,2011-08-31,44.176025390625,44.80584716796875,42.97542953491211,43.51176071166992,5244966.0,0.022900720205320635,-1.107650579256575,-0.9060413859129808,52.04477144708905,37.13131201088552,-0.9678184658465838,0.5848607264845356,7.702565773378126,9.98223200773353,51.434335385065566,1.8304176330566406,-4.034250574606048,-0.21674785614013814,-4.094908234041235,3.6614125217609583,-2.1558280450906864,1.72233233281041,-2.664929656982423,68.62742117379247,11.82051873276533,1.9390801889505485,8,-0.7921943664550781,4.974601745605469,11.235905647277832,11.144878387451172,-3.93145751953125,2,-0.0686120955262649,1.9435960640095418,43.18701171875,1.8315787755634987,43.75286483764648,4.162173063525073,42.63591766357422,-0.0686120955262649
3802,2011-09-01,43.73318481445313,44.46633529663086,43.088600158691406,44.23507308959961,3816718.0,-0.010024454944872585,1.857148507802148,-0.75555466224092,44.49055717611368,39.83449141484856,-0.48753999865427033,0.5759160962476884,7.997364222342121,10.368906985772362,52.03367543521426,1.3777351379394531,-3.6373488683460025,-0.35402698516845277,-3.2663573701456343,2.558303399808729,-1.8101921776570435,1.102138207320138,-2.1333630126953196,68.31400229651162,10.835950471566576,1.4561651924885923,9,-0.3050708770752024,4.6892127990722585,11.6787462234497,11.572956085205071,-2.233898162841804,3,-0.05490548473918211,-1.107650579256575,44.176025390625,1.9435960640095418,43.18701171875,1.8315787755634987,43.75286483764648,-0.05490548473918211
3803,2011-09-02,42.12418746948242,43.103363037109375,41.3516731262207,42.857337951660156,6310568.0,-0.036791222770470644,1.8594335246077733,1.460784239208941,35.563965195055886,41.22433277135773,1.217044869773268,1.8197651669675423,9.446722514798111,11.896884747699602,52.18775895627385,2.381511688232429,-3.297653690598345,-1.671978187561038,-4.080902414173742,0.7369460390516664,-2.8764403008673867,-0.46751607425468933,3.823211669921875,22.364661824358276,-30.91386744078203,1.2044621133063511,9,1.2694835662841797,6.101390838623047,13.324646949768066,13.181953430175781,0.7872772216796875,4,-0.03165512696598782,1.857148507802148,43.73318481445313,-1.107650579256575,44.176025390625,1.9435960640095418,43.18701171875,-0.03165512696598782
3804,2011-09-05,40.17567825317383,41.49436950683594,39.80664443969727,40.86946868896485,4405751.0,-0.04625630388052526,-1.3573915753970398,0.9463138232279444,30.458304807431603,41.54873527576885,3.093626038511168,3.4899181249757376,11.221714944282311,13.755992539864565,52.045650488402885,2.317543029785149,-2.7583831232574383,-3.330179214477539,-6.013814673091986,-0.6465437558630924,-4.671996943784762,-1.9883614851703157,5.679806365966797,7.381853338125226,-39.34265210267972,1.3418177293072246,9,2.4454784393310547,7.61689758300782,15.484737396240234,15.130462646484375,3.9659042358398438,0,-0.03270054263211852,1.8594335246077733,42.12418746948242,1.857148507802148,43.73318481445313,-1.107650579256575,44.176025390625,-0.03270054263211852
3805,2011-09-06,37.14958953857422,41.459922790527344,34.79759979248047,40.27901077270508,18112510.0,-0.07532140952369737,1.426525376572511,4.510614549713215,25.178992203812868,40.586662610401454,5.7312009908100165,6.2738117052256825,14.029518154314523,16.67197577051533,51.3410245567525,6.662322998046875,-2.2785963346604348,-5.998303413391113,-9.87545773341693,-2.121149093365297,-7.936880573404018,-4.059726253378209,8.463941473388672,23.50051570322023,-17.206752621540694,1.9385771600129074,9,2.9670448303222656,6.8739013671875,18.156551361083984,18.004016876220703,6.386775970458984,1,0.06225161836340587,-1.3573915753970398,40.17567825317383,1.8594335246077733,42.12418746948242,1.857148507802148,43.73318481445313,0.06225161836340587
3806,2011-09-07,38.42890930175781,38.42890930175781,35.66852569580078,38.08447647094727,10386768.0,0.03443698245589544,15.028574276505964,-0.11006278958358248,34.81549974279885,40.53328477170429,3.9328785757194424,4.982145365441681,12.51372547765991,15.306942075494433,50.59752391463873,2.7603836059570312,-1.8748856973094021,-4.54898109436035,-8.93447759712543,-0.16348459159527096,-6.74172934574289,-2.3562328429778105,6.5356658370361345,37.55723287412891,-5.164268829695793,2.19274825138254,9,1.3728141784667969,5.122217178344727,16.51311683654785,16.51311683654785,5.702831268310547,2,0.0535211359881389,1.426525376572511,37.14958953857422,-1.3573915753970398,40.17567825317383,1.8594335246077733,42.12418746948242,0.0535211359881389
3807,2011-09-08,38.35018539428711,38.47811508178711,37.27751922607422,38.232093811035156,6017633.0,-0.0020485595064001494,5.4211406828591535,0.34285809216866175,36.592631765857384,40.300323550813424,3.63740007922366,4.889537990547211,12.329564828972195,15.305380819073996,49.682592113296955,1.2005958557128906,-1.6304104709679166,-4.359785270690921,-9.189536917351006,0.4699663759691646,-6.7746610940209635,-1.9449094473608781,6.004371223728029,42.77253633618793,-2.5073696996842187,2.414875823330044,9,1.4515380859375,5.161577224731445,15.666791915893555,15.666791915893555,4.9499969482421875,3,0.04939695746787298,15.028574276505964,38.42890930175781,1.426525376572511,37.14958953857422,-1.3573915753970398,40.17567825317383,0.04939695746787298
3808,2011-09-09,38.37478637695313,40.475830078125,37.94670486450195,40.34789657592773,10628412.0,0.0006414827572043258,1.2693145625717723,-16.708305068320453,35.042430617858045,38.8553708402576,3.2908618254090953,4.5853921282581,12.029648151388493,15.163053761128516,49.193516861677935,2.529125213623047,-1.616335248296373,-4.008464813232415,-9.089353391979799,1.0724237655149693,-6.54890910260611,-1.4680205238587192,5.406352831529929,53.41659840571283,5.929506362647658,2.540444289373692,9,1.4269371032714773,4.000345230102532,15.253473281860344,15.253473281860344,5.333793640136712,4,0.08142065584330349,5.4211406828591535,38.35018539428711,15.028574276505964,38.42890930175781,1.426525376572511,37.14958953857422,0.08142065584330349
3809,2011-09-12,37.82861328125,38.3403434753418,36.78547286987305,37.19879150390625,5667124.0,-0.014232602895508206,-1.1351381082341108,-0.31920253499832996,30.230921744122057,36.046452744459934,3.2500866325361244,4.772071879835821,12.264371510932264,15.582887080291378,49.2650551514297,1.5893135070800852,-1.5897435653136966,-4.171086883544923,-9.416916199510986,1.0747424324211394,-6.794001541527955,-1.548172225561892,5.413513562272904,45.494844510812555,-2.044776793085717,2.6229146579830327,9,1.9731101989746094,3.7444820404052734,14.800788879394531,14.800788879394531,5.555217742919922,0,0.13436525870303195,1.2693145625717723,38.37478637695313,5.4211406828591535,38.35018539428711,15.028574276505964,38.42890930175781,0.13436525870303195
3810,2011-09-13,37.7646484375,38.689697265625,36.89864349365234,38.49287796020508,4985649.0,-0.00169091167245361,2.192984484394299,-1.1562469716057757,25.38458982622852,33.08421034214209,2.753568757732083,4.4548540994787444,12.007183904479056,15.511158077816688,48.9736386263606,1.7910537719726634,-1.6307592773281812,-3.8480564117431655,-9.146920138056807,1.4508073145704756,-6.497488274899986,-1.198624548586345,4.970806782960359,43.60287127660081,0.7719495702241161,2.6494318631568197,9,1.867319107055664,2.9818058013916016,14.025812149047852,14.045494079589844,4.689212799072266,1,0.16885988127408136,-1.1351381082341108,37.82861328125,1.2693145625717723,38.37478637695313,5.4211406828591535,38.35018539428711,0.16885988127408136
3811,2011-09-14,38.12384033203125,38.31573867797852,37.075782775878906,37.26276016235352,5397233.0,0.009511326316878232,-1.0079689396677252,-1.182429636303624,29.933530862402222,31.466762973951933,1.6154759988457315,3.718175309612384,11.300280761213294,15.01038390957794,48.965205015944505,1.2399559020996165,-1.9484405665414783,-3.1281936645507784,-8.340901002332416,2.084513673230859,-5.734547333441597,-0.5218399956599598,4.135343562750315,36.26661015810338,-6.034472861340532,2.6063536688908204,9,0.8266410827636719,2.248659133911133,11.051389694213867,11.435186386108398,5.9144134521484375,2,0.1419721919371908,2.192984484394299,37.7646484375,-1.1351381082341108,37.82861328125,1.2693145625717723,38.37478637695313,0.1419721919371908
3812,2011-09-15,38.3403434753418,39.36380386352539,37.867977142333984,37.867977142333984,5560395.0,0.0056789437114666,-5.333333333333333,0.5485741625946432,32.49095283720331,31.12531715641276,0.6186038470341799,3.2901949358748013,10.711743523145145,14.633735659994286,48.19865708832688,1.4958267211914062,-2.3770722480382744,-2.6703413009643526,-7.956133809492272,2.6154512075635665,-5.313237555228312,-0.02744504670039305,3.4711453733017024,42.13333608984862,-1.6198479751957038,2.64289625426396,9,-0.19435882568359375,2.032155990600586,10.734016418457031,11.216222763061523,5.81108093261718,3,0.1510523007821054,-1.0079689396677252,38.12384033203125,2.192984484394299,37.7646484375,-1.1351381082341108,37.82861328125,0.1510523007821054
3813,2011-09-16,38.91111755371094,39.33427810668945,38.000831604003906,38.95048141479492,9187148.0,0.014887036125177833,2.3048752239539754,-0.08333333333333333,29.345058524517583,31.00162312497787,-0.5094488997936395,2.582492876059476,9.783759809177816,13.894453216036993,47.20057165804737,1.3334465026855469,-2.8573804625716477,-1.9285806655883775,-7.255646280366591,3.398484949189836,-4.592113472977481,0.7349521418007257,2.479537951562783,82.44266112733654,38.8296352577747,2.6635328073891054,9,-0.7823562622070312,1.4613819122314453,9.796667098999023,10.278873443603516,4.994281768798835,4,0.11279719177327441,-5.333333333333333,38.3403434753418,-1.0079689396677252,38.12384033203125,2.192984484394299,37.7646484375,0.11279719177327441
3814,2011-09-19,37.67115783691406,38.62081146240234,37.23815536499024,38.10416030883789,3491142.0,-0.031866463744848694,-1.1287886129440559,11.0,27.74907315247576,31.2871876748293,0.3775913865344407,3.610746247519785,10.685979293823493,14.976153624357622,46.244343292286516,1.672962188720696,-3.2845763508236843,-2.916612052917479,-8.346878611868746,2.513654506033788,-5.631745332393116,-0.20147877344184195,3.323914325592064,31.337285504938865,-11.722305448536634,2.715133279475635,9,0.4010200500488281,2.7013416290283203,10.404345512390137,11.51883316040039,6.426139831542969,0,0.16026643530079387,2.3048752239539754,38.91111755371094,-5.333333333333333,38.3403434753418,-1.0079689396677252,38.12384033203125,0.16026643530079387
3815,2011-09-20,38.42399215698242,38.58144760131836,37.25783920288086,37.45957946777344,3441869.0,0.01998436903180756,1.069231617899197,-2.2272683223356737,26.345593866606364,30.346087021919026,-0.1960778012672506,2.593263579461201,9.61019664371144,14.061231429891748,45.74774259814802,1.3236083984375,-3.4794934937817388,-1.9113573074340806,-7.245528060807054,3.4228134459388926,-4.578442684120567,0.755728069252406,2.1992316633221662,58.924692101081874,18.31028899899347,2.6670853766864875,9,0.20665931701660156,1.948507308959961,9.415328979492188,10.765998840332031,8.817489624023438,1,0.12908182072606933,-1.1287886129440559,37.67115783691406,2.3048752239539754,38.91111755371094,-5.333333333333333,38.3403434753418,0.12908182072606933
3816,2011-09-21,37.7794075012207,38.66509246826172,37.65639877319336,38.6404914855957,3277733.0,-0.016775577434230415,1.2162128183852556,-0.8928584142554833,25.9155800687559,29.159747944463305,0.3874283659788489,2.865063100523585,9.92625012476855,14.556561764916175,45.659424707626584,1.0086936950683594,-3.446123119353615,-2.2260240554809556,-7.318192198086528,2.866144087124617,-4.772108126783742,0.32006001582183075,2.4942788774144375,25.462918097863096,-11.166518681642472,2.5460840713027877,9,0.8512439727783203,2.5930919647216797,10.040231704711914,11.41058349609375,9.289859771728516,2,0.12373020236488697,1.069231617899197,38.42399215698242,-1.1287886129440559,37.67115783691406,2.3048752239539754,38.91111755371094,0.12373020236488697
3817,2011-09-22,36.22945785522461,37.04625701904297,35.96867370605469,36.71658706665039,5261133.0,-0.041026309000373073,-1.1365836686533748,0.5657162602778565,26.03997916072295,28.15947556033718,1.7935253866571657,4.076841451785953,11.139064279235349,15.937458167273903,45.39384251762084,1.8107337951660156,-3.044021990728865,-3.4285881042480497,-8.55751241360808,1.7003362051119808,-5.993050258928065,-0.8641259495680345,3.7156633282412486,7.748508681553215,-29.41774702097995,2.5644621546800144,9,1.4367809295654297,3.887176513671875,11.021865844726562,12.960533142089844,9.3292236328125,3,0.2155372006989329,1.2162128183852556,37.7794075012207,1.069231617899197,38.42399215698242,-1.1287886129440559,37.67115783691406,0.2155372006989329
3818,2011-09-23,38.79302597045898,38.98492431640625,34.999340057373054,36.54436874389648,10007900.0,0.07075921824385456,2.0280372477473474,-4.616141208163009,44.647619520164994,29.761330868786402,-0.7872657964596712,1.276034985481651,8.242163418721965,13.202314354405871,44.61081961193386,3.985584259033196,-2.8772828825864707,-0.6728754043579173,-5.616664822032732,4.270914013316897,-3.144770113195328,1.7990193044794935,0.8432439295477607,95.18518908457797,52.01033714175584,2.4718947088374077,9,-1.6114540100097585,1.323608398437507,8.057279586792,10.396965026855476,3.8970184326171946,4,0.13812788003649001,-1.1365836686533748,36.22945785522461,1.2162128183852556,37.7794075012207,1.069231617899197,38.42399215698242,0.13812788003649001
3819,2011-09-26,40.44630432128906,41.23358154296875,39.33427810668945,39.60490417480469,6211493.0,0.04261792704928613,-1.7473334547280484,0.3741789262255035,64.27961956880938,34.083000840184276,-2.2687598142285523,-0.6721240738222463,6.261545917137234,11.404973703262954,43.808588871413804,2.4405555725097727,-2.7032711751080285,1.145730972290039,-3.399514609944056,5.690976554524134,-1.126891818827005,3.418353763407083,-5.648704528808594,87.37172399403035,39.98527808110205,2.2726227911170462,9,-2.329843521118164,-0.3296699523925781,5.990680694580078,8.74368667602539,4.15288162231446,0,0.08552314134174188,2.0280372477473474,38.79302597045898,-1.1365836686533748,36.22945785522461,1.2162128183852556,37.7794075012207,0.08552314134174188
3820,2011-09-27,41.4500846862793,41.52881240844727,40.33805465698242,41.52881240844727,5301856.0,0.024817604026726725,29.250024227148515,-0.09356751659353063,63.40613086357308,37.80217861809215,-3.011472343876264,-1.9106633353853582,4.91567181399779,10.249877673794636,42.96238896076533,1.1907577514648509,-2.471686649184747,2.2363576889038086,-2.0555348558541056,6.528250233661723,0.09041141652485152,4.382303961282766,-6.523765258789062,98.79427129888951,48.0922524562023,2.1459462723789553,9,-3.1860084533691335,-1.3334503173828125,4.799922943115234,7.739906311035156,4.438266754150391,1,0.06386508018532489,-1.7473334547280484,40.44630432128906,2.0280372477473474,38.79302597045898,-1.1365836686533748,36.22945785522461,0.06386508018532489
3821,2011-09-28,41.145015716552734,42.51290512084961,40.55455780029297,41.238502502441406,3266302.0,-0.007359911856284929,-2.073357339774962,1.1874697160576504,62.15753379194621,41.09846539084136,-2.495175913991197,-1.9439818447739725,4.880104410145066,10.397335274707672,42.433586926677634,1.9583473205566406,-2.105131938881577,2.082839202880862,-1.648754007469016,5.81443241323074,0.2170425977059196,3.948635808055805,-5.9545965698242185,81.79440262058571,28.84639724637797,1.86579660517494,9,-2.3888931274414062,-1.02838134765625,5.104991912841797,8.044975280761719,3.035930633544922,2,0.14817022082216647,29.250024227148515,41.4500846862793,-1.7473334547280484,40.44630432128906,2.0280372477473474,38.79302597045898,0.14817022082216647
3822,2011-09-29,41.331993103027344,42.089744567871094,40.839942932128906,41.23358154296875,2802764.0,0.004544350833711963,-1.8222139909896717,-1.0526788264577467,62.68467884714187,44.80286764891072,-2.473248628661203,-2.445453763871697,4.32448083665669,10.064332873298497,41.87620777358276,1.2498016357421875,-1.6413665145322227,2.389876174926755,-0.8281063636199377,5.607858713473448,0.7808849056534086,3.9988674442001013,-5.702224797851564,84.28293349634144,30.0973398887638,1.608991269273347,9,-2.5758705139160156,-1.2153587341308594,5.082850456237793,7.857997894287109,3.960979461669929,3,0.13880952112860134,-2.073357339774962,41.145015716552734,29.250024227148515,41.4500846862793,-1.7473334547280484,40.44630432128906,0.13880952112860134
3823,2011-09-30,40.79074096679688,42.227516174316406,40.40202331542969,41.55833435058594,4489830.0,-0.013095234359526198,-1.3630536763616612,-7.799829444142885,62.71115301759421,48.687543189479435,-1.8297506073332315,-2.1178030655890367,4.48446571202043,10.449901936040511,40.830851602223404,1.8254928588867188,-1.286760220962151,1.9152963638305707,-1.0720854898896022,4.9026782175507435,0.4216054369704807,3.4089872906906606,-4.747984452680676,45.8205021733967,-9.073447618358195,1.493690926860088,9,-2.034618377685554,-0.9890174865722727,5.624102592468255,8.399250030517571,5.018882751464837,4,0.1168878134653466,-1.8222139909896717,41.331993103027344,-2.073357339774962,41.145015716552734,29.250024227148515,41.4500846862793,0.1168878134653466
3824,2011-10-04,38.86191177368164,39.40808486938477,38.20257186889648,39.37364196777344,3753944.0,-0.04728595625868337,3.152531125784251,0.6666683232283135,54.058961703030775,51.76680628241548,0.31933108032883695,-0.30824853475163394,5.978911412673554,12.20726598695753,39.62670706665081,2.588169097900405,-1.022502346673221,0.052155494689941406,-2.87195176768509,2.9762627570649727,-1.4098981364975742,1.514209125877457,-2.4309463431614304,15.296726871092812,-39.330748634201626,1.4620536311875172,10,-0.1057891845703125,0.9398117065429688,7.552931785583496,10.328079223632812,6.165355682373047,1,0.0985060295460567,-1.3630536763616612,40.79074096679688,-1.8222139909896717,41.331993103027344,-2.073357339774962,41.145015716552734,0.0985060295460567
3825,2011-10-05,39.46221160888672,39.75743865966797,38.53716278076172,39.639347076416016,4663056.0,0.0154469970160247,4.904770694699536,0.3461501188994163,54.86409493113522,54.98330793379097,-0.1321016745744643,-0.7656652106997726,4.912108640776253,11.45924941675949,37.31723590182639,1.22027587890625,-0.738823377868421,0.5368242263793945,-2.2922187175531406,3.3658671703119296,-0.877697245586873,1.951345698345662,-2.666329796946748,29.223720449444684,-26.580936968673726,1.414521471966266,10,-0.7060890197753906,0.3395118713378906,6.952631950378418,9.727779388427734,6.234241485595703,2,0.13017451696903826,3.152531125784251,38.86191177368164,-1.3630536763616612,40.79074096679688,-1.8222139909896717,41.331993103027344,0.13017451696903826
3826,2011-10-06,40.48566818237305,40.48566818237305,39.17682266235352,39.73775863647461,5098446.0,0.025935104287359456,2.500010200958871,-4.222246150533003,57.36485293709367,58.46384946449882,-0.8172470020833416,-1.7150663803750206,3.448851960331126,10.277757416643759,34.746905934079585,1.3088455200195241,-0.27318308645349987,1.4574428558349624,-1.4442090052347396,4.359094716904664,0.006616925300114929,2.90826878636981,-3.3467649718984944,56.72367467053362,-0.7768397583758002,1.4508259305348508,10,-1.7295455932617188,-0.6839447021484375,5.801242828369141,8.704322814941406,6.83946228027343,3,0.1334468097134902,4.904770694699536,39.46221160888672,3.152531125784251,38.86191177368164,-1.3630536763616612,40.79074096679688,0.1334468097134902
3827,2011-10-07,40.24456787109375,40.7169303894043,39.57046127319336,40.64804458618164,4250314.0,-0.005955201484960759,3.236388624590337,-0.53947261042538,54.683723138896845,59.57897208880236,0.05955453433654867,-1.3963589304435828,3.2598558633245034,10.359858641137421,32.027181160320175,1.1464691162109375,0.17426956683434724,1.1216234207153306,-1.8103541235758414,4.053600965006503,-0.3443653514302554,2.5876121928609166,-2.7832245459966956,50.733521938367,-3.46277156570509,1.465988772145587,10,0.11317062377929688,-0.6126003265380859,6.022661209106445,8.945423126220703,6.032501220703132,4,0.09781142368362383,2.500010200958871,40.48566818237305,4.904770694699536,39.46221160888672,3.152531125784251,38.86191177368164,0.09781142368362383
3828,2011-10-10,41.49928665161133,41.59277725219727,40.08711242675781,40.8251838684082,3273815.0,0.031177345090063646,2.497138148568147,-1.6707352816042507,63.4323149973243,59.48482713641513,-0.8615074602192578,-2.5349649611601066,1.6099401682393832,8.965178899782337,30.25723044291754,1.5056648254394602,0.7461920483596103,2.2201171875000014,-0.8725728416287382,5.312807216628741,0.6737721729356281,3.7664622020643748,-3.7348496187691183,97.24233224787933,38.49578583779217,1.5463450145643698,10,-1.1415481567382812,-2.5488052368164062,4.425969123840332,7.690704345703125,4.989364624023445,0,0.09141568974267278,3.236388624590337,40.24456787109375,2.500010200958871,40.48566818237305,4.904770694699536,39.46221160888672,0.09141568974267278
3829,2011-10-11,42.91146469116211,43.22145462036133,41.17945861816406,41.361515045166016,4600940.0,0.03402897142319783,-1.133677455357143,2.2992779211372176,65.0494995798702,59.667423660448144,-2.109014030234867,-3.7384987770891627,-0.13016439872092178,7.4379009172032795,28.054374398001258,2.0419960021972656,1.5170652713848511,3.378152656555173,-0.03174506166237023,6.788050374772716,1.6732037974463978,5.083101515663948,-4.8621195730394575,93.38235234238277,33.226639882746476,1.7049488591087727,10,-2.199451446533203,-3.901937484741211,2.898159980773926,6.278526306152344,3.7100372314453125,1,0.06753810544473215,2.497138148568147,41.49928665161133,3.236388624590337,40.24456787109375,2.500010200958871,40.48566818237305,0.06753810544473215
3830,2011-10-12,44.14158248901367,44.38268661499024,42.7244873046875,43.03447723388672,4529678.0,0.02866641366601752,1.0866862364357641,0.7142846594964436,70.53033007452342,60.59773435851228,-3.2600184329780078,-4.70774582628281,-1.6476816700500478,6.092382447710932,26.11677501547401,1.6581993103027415,1.8969122861107053,4.289423751831052,0.41494903978885134,8.163898463873252,2.3521863958099516,6.226661107852152,-5.678468610711924,95.36860493915803,29.55115954078599,1.9372373560210996,10,-2.8489532470703125,-4.55143928527832,1.0652837753295898,4.615406036376953,1.8943824768066406,2,0.020064640121623567,-1.133677455357143,42.91146469116211,2.497138148568147,41.49928665161133,3.236388624590337,40.24456787109375,0.020064640121623567
3831,2011-10-13,43.5363655090332,44.10221862792969,42.93114471435547,43.89064025878906,3921304.0,-0.01371081293089349,2.0126742525723875,-0.32000096478201095,75.10991952606004,61.97831665616985,-2.5478492931446937,-3.874914010350473,-1.3152214762452985,6.584735927149694,24.074465354669872,1.2104377746582031,1.8714909088768792,3.4135805130004897,-0.7012554557527153,7.528416481753695,1.3561625286238836,5.470998497377096,-4.481294357062609,82.4131031727408,8.868206316330813,2.057417984376603,10,-2.2437362670898438,-3.8453521728515554,-1.4663028717041016,2.7161006927490234,1.8746986389160156,3,0.04961570770075041,1.0866862364357641,44.14158248901367,-1.133677455357143,42.91146469116211,2.497138148568147,41.49928665161133,0.04961570770075041
3832,2011-10-14,44.13174057006836,44.953460693359375,43.60525131225586,43.75286483764648,2986586.0,0.013675350573570944,-3.0000113178505137,-1.0694404065854988,71.21627406916008,62.92333010634383,-3.0221237738315097,-4.23109641567261,-2.1341536064864215,5.895155374188732,22.695513499216013,1.4170951843261719,1.8078195285140026,3.719385719299318,-0.6730484335967617,8.111819872195397,1.5231686428512816,5.915602795747354,-4.543907871795803,83.11423518677039,11.798313098329189,2.196217076448039,10,-2.5537242889404297,-4.155340194702148,-2.455315589904785,2.120725631713867,-0.4428405761718821,4,0.07236038849426163,2.0126742525723875,43.5363655090332,1.0866862364357641,44.14158248901367,-1.133677455357143,42.91146469116211,0.07236038849426163
3833,2011-10-17,43.3001823425293,45.042030334472656,42.960670471191406,44.45649337768555,2885514.0,-0.018842633823127564,-1.2680983201765872,-3.051953282319717,62.13390770388559,63.82054632866104,-2.008368282183511,-3.2188953926281343,-1.479194895569968,6.617916845776449,21.119944935460047,2.08135986328125,1.7640677841497094,2.668374252319339,-1.8451529995809963,7.181901504219674,0.4116106263691748,4.925137878269503,-3.0684742848463245,54.9044491630043,-13.786477437468562,2.256763625950166,10,-1.5105857849121094,-3.2794971466064453,-1.6434392929077148,2.9522838592529297,-0.019683837890625,0,0.06874998182960756,-3.0000113178505137,44.13174057006836,2.0126742525723875,43.5363655090332,1.0866862364357641,44.14158248901367,0.06874998182960756
3834,2011-10-18,43.708580017089844,44.10221862792969,42.59655380249024,42.8376579284668,2250921.0,0.00943177724587585,-1.2254542379093203,-0.7531901557139087,60.114585650347706,64.40393418635131,-1.8516914264406878,-3.322120095849229,-1.9997958816560413,6.09335044830879,19.173638292413774,1.505664825439446,1.7097820416493121,2.7749008178710923,-1.7123961399969048,7.262197775739089,0.5312523389370938,5.018549296805091,-2.8034268406563143,45.472782096099,-18.60845546613765,2.243648478933999,10,-1.5991535186767578,-3.687894821166992,-2.620152473449707,2.543886184692383,-0.9939346313476562,1,0.06360470318317213,-1.2680983201765872,43.3001823425293,-3.0000113178505137,44.13174057006836,2.0126742525723875,43.5363655090332,0.06360470318317213
3835,2011-10-19,43.38383102416992,43.98904800415039,43.05415725708008,43.939842224121094,2360618.0,-0.007429868295720121,1.857146188058501,-0.6384166933120754,60.00880664202261,64.6977068202323,-1.0193565110587528,-2.7476119078025434,-1.739404378111729,6.281107062999624,17.122150819912598,0.9348907470703125,1.6941077582440869,2.202159881591797,-2.249213088848798,6.6535328520323915,-0.023526603628504006,4.427846366812098,-1.8995150456109116,32.193202894549046,-28.422733316933105,2.225686485220298,10,-1.077585220336914,-3.3631458282470703,-2.6964216232299805,2.8686351776123047,-1.2202796936035156,2,0.07462851532483916,-1.2254542379093203,43.708580017089844,-1.2680983201765872,43.3001823425293,-3.0000113178505137,44.13174057006836,0.07462851532483916
3836,2011-10-20,42.453861236572266,43.9988899230957,42.453861236572266,42.793373107910156,3834890.0,-0.02143586137147624,-8.101470769991348,0.6106205619018216,54.702974334503175,64.69984584196634,0.24491751243280646,-1.5278201418953472,-0.8059778750552624,7.072785579974848,14.900453836842892,1.5450286865234375,1.9362271214463007,1.0384674072265625,-3.143460381500603,5.220395195953728,-1.0524964871370202,3.129431301590145,-0.4714652481853463,0.0,-55.241905746032565,2.0909638943635844,10,0.11071014404296875,-2.433176040649414,-2.264650344848633,3.798604965209961,0.3493537902832031,3,0.08437639415851783,1.857146188058501,43.38383102416992,-1.2254542379093203,43.708580017089844,-1.2680983201765872,43.3001823425293,0.08437639415851783
3837,2011-10-21,44.03825378417969,44.05793380737305,42.11434555053711,42.67036056518555,4694797.0,0.037320340281381315,1.7622437334475458,-4.028999674160964,62.518977371855286,64.5983638835809,-0.8322708629398008,-2.6321536033071737,-2.4290266856981617,5.381009378535779,12.004179313492488,1.9435882568359375,2.18941854952719,2.2324201583862333,-1.3218824341018447,5.786722750874311,0.45526886214219786,4.009571454630269,1.0037765502929688,65.71432294211537,8.897297978152174,1.7771512962440388,10,-0.9275093078613281,-4.017568588256836,-4.376763343811035,2.214212417602539,0.8315620422363281,4,0.03117313348747497,-8.101470769991348,42.453861236572266,1.857146188058501,43.38383102416992,-1.2254542379093203,43.708580017089844,0.03117313348747497
3838,2011-10-24,44.15142440795898,44.37284469604492,43.3001823425293,44.259674072265625,2775624.0,0.0025698254143751154,5.411784154781042,-0.0791360486356146,73.70979071439172,65.56061845408328,-0.5919193411456263,-2.448857696490599,-2.619040242849188,5.155309007381987,10.268077109720142,1.072662353515625,2.348204091064659,2.0776708602905174,-1.3249978237583662,5.480339544339401,0.37633651826607206,3.7790052023149627,0.832052230834968,90.19613142088839,26.965167823847317,1.701334342024443,10,-0.5732364654540945,-4.130739212036126,-4.892182350158684,2.1010417938232493,0.9102859497070455,0,-0.010475866186983596,1.7622437334475458,44.03825378417969,-8.101470769991348,42.453861236572266,1.857146188058501,43.38383102416992,-0.010475866186983596
3839,2011-10-25,43.90539932250977,45.07155227661133,43.2509765625,44.008731842041016,3104437.0,-0.005572302337880086,-1.5783940312376754,0.9545758889240004,70.56950121624001,65.56497080316291,-0.2124154431348586,-2.034719769265479,-2.473336394299899,5.273346491024711,9.788321043198879,1.8205757141113281,2.597772185166775,1.658691024780282,-1.74731916379924,5.064701213359804,-0.04431406950948258,3.3616961190700465,-1.7910537719726634,60.565727657137494,-6.679127063094434,1.703005094289762,10,-0.312450408935554,-3.8699531555175852,-4.654768943786628,2.347066879272454,4.079074859619126,1,-0.01423289225274671,5.411784154781042,44.15142440795898,1.7622437334475458,44.03825378417969,-8.101470769991348,42.453861236572266,-0.01423289225274671
3840,2011-10-26,44.09729766845703,44.62871170043945,43.354305267333984,44.23507308959961,3167321.0,0.0043707231663618895,1.7553165606172447,1.333321027761462,68.11454115691441,64.78770653992451,-0.459586652400759,-2.1271890296995437,-2.765553149686369,4.956576857883718,9.429641904013781,1.2744064331054688,2.62762460115934,1.718228721618651,-1.7623636564094554,5.198821099646757,-0.022067467395402218,3.458524910632704,-1.92380798339844,67.0549035492135,-1.45798660869049,1.7402961890140547,10,-0.5043487548828125,-4.061851501464844,-4.8749589920043945,2.1551685333251953,2.4946823120117188,2,-0.03135458079790365,-1.5783940312376754,43.90539932250977,5.411784154781042,44.15142440795898,1.7622437334475458,44.03825378417969,-0.03135458079790365
3841,2011-10-27,47.24148178100586,47.31528854370117,45.5488395690918,47.12831115722656,6491614.0,0.07130106103526335,12.547211210742653,-0.8214137386826148,77.17891536183012,65.45022223911008,-3.3781810849265455,-5.050146775050337,-5.970195006670252,1.715693385251214,9.980376133210227,3.2179908752441406,2.6012075033301514,4.557589530944824,0.5103471440873051,8.604831917802343,2.5339683375160647,6.581210724373584,-5.010030844116216,98.58089652602764,26.669860186199685,2.0236211934287587,10,-2.5266647338867188,-6.08416748046875,-7.739906311035156,-0.9890155792236328,-0.6987075805664062,3,-0.1074888055793608,1.7553165606172447,44.09729766845703,-1.5783940312376754,43.90539932250977,5.411784154781042,44.15142440795898,-0.1074888055793608
3842,2011-10-28,47.06926727294922,48.279701232910156,46.73959350585938,47.82209777832031,4051727.0,-0.003645408686691165,-1.1811806782389893,-6.65217244750059,73.62273756662691,66.72675889052577,-3.0681017800268506,-4.665262168858234,-5.791731882247788,1.7783832692636565,10.6932780028278,1.5401077270507741,2.3672159945617963,4.098511314392091,-0.3396931352039019,8.536715763988084,1.8794090895940911,6.317613539190091,-4.634462831787111,75.92960364119097,6.924439210596333,2.219102224797998,10,-1.872243881225586,-5.429746627807617,-7.567691802978516,-0.8168010711669922,-0.18206024169921875,4,-0.09063349597849923,12.547211210742653,47.24148178100586,1.7553165606172447,44.09729766845703,-1.5783940312376754,43.90539932250977,-0.09063349597849923
3843,2011-10-31,45.55868148803711,47.54655075073242,45.55868148803711,46.87736511230469,4123136.0,-0.032092825583036944,-2.014929777109218,1.751634152520902,61.134122509490346,66.84004076376384,-1.344886051847162,-2.9293485963017076,-4.265355436803986,3.1767766415031957,10.993521633642626,1.9878692626953125,2.079868829742189,2.3495285034179716,-2.1078039379017426,6.806860944737686,0.12086228275811095,4.578194724077832,-2.7731832393701197,45.89046083823251,-19.203686988929583,2.2286662206598575,10,-0.36165809631347656,-3.919160842895508,-6.667244911193848,0.6937847137451172,0.7331504821777415,0,-0.015120403820333972,-1.1811806782389893,47.06926727294922,12.547211210742653,47.24148178100586,1.7553165606172447,44.09729766845703,-0.015120403820333972
3844,2011-11-01,42.69004440307617,44.6237907409668,42.52766799926758,44.259674072265625,5679786.0,-0.062965761766266,-1.2129878916876928,1.1903004180106167,44.63441570418217,65.13177510400378,1.5243829917527947,0.2537998625346489,-1.42615010162379,5.912887215057452,9.932508673576931,3.0310134887695312,1.7908706730813009,-0.7105152130126982,-4.684386371919061,3.2633559458936645,-2.6974507924658795,1.2764203664404832,5.589656829833984,2.822939249705377,-56.027527291755156,1.9869355794531804,11,2.506978988647461,0.5510921478271484,-4.04094123840332,3.5624217987060547,3.734638214111328,1,0.05555548109055031,-2.014929777109218,45.55868148803711,-1.1811806782389893,47.06926727294922,12.547211210742653,47.24148178100586,0.05555548109055031
3845,2011-11-02,44.59918594360352,44.909175872802734,42.73432540893555,43.255897521972656,3908497.0,0.04472100151738845,1.2155407755426408,-0.8557995863600948,53.583273700418324,65.0073639224388,-0.217056283310761,-1.3183526503649432,-3.3677329157716898,3.8607052293686976,9.010889247735765,2.2191314697265625,1.7591745370423766,0.9417776107788143,-2.600955254128344,4.484510475685973,-0.8295888216747684,2.713144043232397,3.5654746246337794,36.013664389489605,-19.0360443489227,1.7713664324535796,11,0.5978374481201101,-1.3580493927002024,-5.482638359069831,1.6532802581787038,1.1317100524902273,2,0.07590470917577141,-1.2129878916876928,42.69004440307617,-2.014929777109218,45.55868148803711,-1.1811806782389893,47.06926727294922,0.07590470917577141
3846,2011-11-03,45.88835144042969,46.40008163452149,43.31494140625,43.57080841064453,6015441.0,0.028905583578506144,-1.1808682474065615,1.7252758175131606,55.65769359587198,64.24499905844067,-1.0815412342949173,-2.2999281019360893,-4.704215424418514,2.4467998856307673,8.657290201706324,3.0851402282714915,1.7716928443589026,1.9608089447021513,-1.3818897434989594,5.303507632903262,0.2894596006015959,3.6321582888027066,2.1635692764282197,58.42600876340723,6.640156646346263,1.6713493441005571,11,-0.4846668243408203,-2.647214889526367,-6.697996139526367,0.36411476135253906,0.7331504821777344,3,0.01533348917431665,1.2155407755426408,44.59918594360352,-1.2129878916876928,42.69004440307617,-2.014929777109218,45.55868148803711,0.01533348917431665
3847,2011-11-04,44.180946350097656,46.52801513671875,44.053016662597656,46.11469268798828,3891974.0,-0.0372078106259387,-1.2606795913531896,-0.8343950092999523,52.685266489034454,61.90894081117874,0.7244131867741501,-0.29776536652187957,-3.0262384020453226,4.000985761471242,8.426879972806063,2.4749984741210938,1.7761775553161243,0.056584930419923296,-2.8014571532338834,2.91462701407373,-1.3724361114069765,1.4856059722468231,3.7604893124084455,32.941163057605635,-17.688048466628054,1.4290210418269016,11,1.222738265991211,-0.9398097991943359,-4.74456787109375,2.0715198516845703,0.9102897644042969,4,0.0534580638365294,-1.1808682474065615,45.88835144042969,1.2155407755426408,44.59918594360352,-1.2129878916876928,42.69004440307617,0.0534580638365294
3848,2011-11-07,45.29297256469727,46.40008163452149,44.85013198852539,45.957237243652344,5707422.0,0.025169814285726844,-1.0000049223620537,0.34351179673320864,54.63176106148705,60.13808079398397,-0.2331764675588417,-1.171045763549877,-4.137928742183028,2.737037113569791,8.645607564561189,2.2191352844238352,1.9617628550052189,0.9789268493652443,-1.639025482301001,3.5968791810314897,-0.3300493164678784,2.287903015198367,2.540187744544056,69.12661502650525,17.1079851256561,1.3089761658331214,11,0.11071205139159446,-2.0518360137939524,-5.8565940856933665,0.9594936370849538,-0.29030609130860086,0,0.035198274175436195,-1.2606795913531896,44.180946350097656,-1.1808682474065615,45.88835144042969,1.2155407755426408,44.59918594360352,0.035198274175436195
3849,2011-11-08,45.80962371826172,46.93149185180664,45.39630508422852,45.52423858642578,3147231.0,0.011406872287449188,-4.672723172124222,-0.4296256309832186,57.01279890637273,58.904553877257115,-0.5043444907813424,-1.5383115830546927,-4.684241619607512,2.0725967432889263,9.198034833956525,1.638519287109368,1.9249985378156396,1.3506700515747099,-1.2612261016697204,3.96256620481914,0.04472197495249475,2.656618128196925,1.917426744780137,73.2708209499192,17.970095712985326,1.3059480766222158,11,-0.40593910217285156,-2.5684871673583984,-6.53070068359375,0.4428424835205078,-1.7221641540527415,1,0.0105263526048327,-1.0000049223620537,45.29297256469727,-1.2606795913531896,44.180946350097656,-1.1808682474065615,45.88835144042969,0.0105263526048327
3850,2011-11-09,45.02726745605469,46.63626480102539,44.09729766845703,46.29183197021485,3849520.0,-0.0170784258569483,1.599496172473051,-4.4310805753087985,57.50358103642392,56.71840561887864,0.47360540127645834,-0.7232829784629615,-3.923007761671215,2.6965571922109177,9.032940315086178,2.5389671325683594,1.7372298575537997,0.5240295410156222,-2.0952327658807093,3.1432918479119536,-0.7856016124325436,1.8336606944637879,2.5957953577116797,47.346942219718855,-14.331427018524849,1.3096311534481675,11,0.3764171600341797,-1.61883544921875,-5.748344421386719,1.225198745727539,-0.7528305053710866,2,0.03103486487374907,-4.672723172124222,45.80962371826172,-1.0000049223620537,45.29297256469727,-1.2606795913531896,44.180946350097656,0.03103486487374907
3851,2011-11-10,45.69645309448242,46.04580688476562,43.9988899230957,44.05793380737305,3153872.0,0.014861786562572199,-1.3305348285716687,-1.295718224544334,55.10760603681394,54.661168782232764,-0.48923911436980916,-1.288399754140876,-4.637859051723993,1.8657593465248539,8.840913537706149,2.0469169616699148,1.6387990784182165,1.0852108001708984,-1.5443043722586012,3.714725972600398,-0.22954678604385492,2.399968386385652,1.8247018229939727,57.885905167255494,-3.146369387989303,1.3147575862147498,11,-0.6593437194824219,-1.968191146850586,-6.417530059814453,0.5560131072998047,-1.3678932189941406,3,0.0007537324951700786,1.599496172473051,45.02726745605469,-4.672723172124222,45.80962371826172,-1.0000049223620537,45.29297256469727,0.0007537324951700786
3852,2011-11-11,47.32513046264648,47.93034744262695,45.51439666748047,45.71613311767578,4047876.0,0.03564122066096864,-1.40098036799815,0.9819825482855556,58.94094707185618,54.417482622495626,-2.3219872349327133,-2.8096204419445243,-6.279941965457162,0.14033862800744856,8.57691744719859,2.4159507751464844,1.6263790496906978,2.554218673706046,-0.3283438863874508,5.436781233799543,1.1129373936592941,3.995499953752798,-4.797462463378899,84.6057860990792,26.13635575696111,1.44128128004675,11,-2.0961227416992116,-3.4000492095947195,-8.046207427978509,-1.0726642608642507,-3.2868766784667898,4,-0.014867968311137014,-1.3305348285716687,45.69645309448242,1.599496172473051,45.02726745605469,-4.672723172124222,45.80962371826172,-0.014867968311137014
3853,2011-11-14,46.27706909179688,48.35843276977539,46.02612686157226,48.22065734863281,3336427.0,-0.022145979537802396,1.101991631914249,-1.2079499465372505,56.39257542072802,55.72394481322295,-1.2977817051571847,-1.6096297604519734,-5.20587036872805,1.0896082941544663,8.711288252347813,2.332305908203132,1.1352374861467283,1.3573129653930707,-1.5128938790350475,4.227519809821189,-0.07779045682098484,2.792416387607126,-3.641347503662118,52.25729506102422,-5.70130466506167,1.4351034222140582,11,-0.7306900024414134,-2.0542964935302805,-6.282216072082527,-0.06396675109863992,-0.03444290161133523,0,-0.025624634415430836,-1.40098036799815,47.32513046264648,-1.3305348285716687,45.69645309448242,1.599496172473051,45.02726745605469,-0.025624634415430836
3854,2011-11-15,46.48865127563477,47.2365608215332,45.273292541503906,45.77518081665039,3297583.0,0.004572073988051928,-1.2865298578746507,-0.3670893032384741,56.43879875455556,56.041225374793754,-1.0212627909125018,-1.6888449802739416,-5.325631562335886,0.7854327842681457,8.899919489446612,1.9632682800292969,0.7222166046335374,1.429891586303718,-1.4625289781493649,4.322312150756801,-0.016318695922826976,2.876101868530263,-3.6240212402343843,57.11060632046133,0.29012660733165774,1.4462102822265415,11,-0.6519641876220774,-1.7197055816650462,-6.834541320800788,-1.0037784576416087,-0.19190216064453125,1,-0.03196446361576688,1.101991631914249,46.27706909179688,-1.40098036799815,47.32513046264648,-1.3305348285716687,45.69645309448242,-0.03196446361576688
3855,2011-11-16,46.62150192260742,47.77781295776367,46.02120590209961,46.25738906860352,2976407.0,0.0028577006070786837,-3.200001824168407,0.5103404764959857,48.00758990020542,55.191213853053036,-0.935453067411018,-1.6513671835932229,-5.265669523824158,0.5568358098068202,9.182892905706211,1.7566070556640625,0.5910410288535246,1.4008586883544893,-1.459086509497176,4.260803886206155,-0.029113910571346935,2.8308312872803256,-3.5371197778320322,60.15795902795521,8.263812372851213,1.4299725989258338,11,-0.442840576171875,-1.3851127624511719,-6.7607316970825195,-1.3334484100341797,0.5412521362304688,2,-0.05435351187537896,-1.2865298578746507,46.48865127563477,1.101991631914249,46.27706909179688,-1.40098036799815,47.32513046264648,-0.05435351187537896
3856,2011-11-17,46.03596496582031,46.8724479675293,45.47503280639648,46.35579681396485,2600236.0,-0.01255937566659937,1.0654495427327884,-0.878386589837648,46.76524172376501,54.53343332357865,-0.3651774271275059,-0.8260607980033896,-4.5313911018440365,1.0281076710493267,9.708338827577215,1.3974151611328196,0.9289167766772266,0.636216545104979,-1.9274857361083235,3.1999188263182816,-0.6456345955016758,1.9180676857116339,-2.7406207960449223,24.72083496651009,-23.136079186177888,1.2818511406066528,11,0.14269638061523438,-0.7995758056640625,-5.594578742980957,-0.7479114532470703,1.3334503173828196,3,-0.03826417055544662,-3.200001824168407,46.62150192260742,-1.2865298578746507,46.48865127563477,1.101991631914249,46.27706909179688,-0.03826417055544662
3857,2011-11-18,45.41106414794922,46.27214813232422,45.00266647338867,45.57344055175781,3428575.0,-0.013574187449639785,-1.5929703448598276,0.507693041673613,49.51075301580301,53.96443242961376,0.5057508907756016,-0.09806710999119161,-3.7594055989648894,1.5237360393259252,10.357153255836298,1.2694816589355469,0.9743147055843195,-0.05732479095458842,-2.539765634472616,2.425116052563439,-1.2985452127135986,1.1838956308044217,-1.9131964341738268,12.17002730494922,-34.45116616127441,1.241220421759013,11,0.7675971984863281,-0.17467498779296875,-4.919242858886719,-1.3875732421875,2.091205596923828,4,-0.02383789705817374,1.0654495427327884,46.03596496582031,-3.200001824168407,46.62150192260742,-1.2865298578746507,46.48865127563477,-0.02383789705817374
3858,2011-11-21,43.68889999389648,45.34709930419922,43.59540939331055,45.32741928100586,3783274.0,-0.03792388895450527,1.087980793277647,10.090870647935015,53.5827716524228,53.58331829028598,2.208719143986073,1.6734688179874837,-1.90792897479664,3.101686958530607,10.749581886275207,1.8156547546386719,0.8371436404610648,-1.7563627243042035,-4.29836456539001,0.7856391167816028,-3.0273636448471066,-0.48536180376130034,4.669532775878913,2.2353318885944202,-47.86365270752545,1.2710009205429023,11,2.2880210876464915,1.5474891662597727,-2.911691665649407,-0.1377735137939382,2.9178428649902415,0,0.007996397032930869,-1.5929703448598276,45.41106414794922,1.0654495427327884,46.03596496582031,-3.200001824168407,46.62150192260742,0.007996397032930869
3859,2011-11-22,43.28049850463867,44.42205047607422,43.28049850463867,44.2744369506836,2238862.0,-0.009347946259000817,-1.2970274989925352,0.6066077182395577,44.699368253189355,52.1606279810377,2.481603302767141,2.142501045526643,-1.3546870482364355,3.3500943140103345,10.84000181732441,1.1415519714355469,0.8693870472971739,-2.133519172668457,-4.768862882668245,0.5018245373313306,-3.451191027668351,-0.8158473176685632,4.9826737976074185,0.0,-49.73754537940407,1.3176718549998947,11,2.5389671325683594,1.9558906555175781,-2.3753576278686523,0.2312641143798828,4.67445373535157,1,0.0684402395510626,1.087980793277647,43.68889999389648,-1.5929703448598276,45.41106414794922,1.0654495427327884,46.03596496582031,0.0684402395510626
3860,2011-11-23,42.71464538574219,43.83651351928711,42.71464538574219,42.90654373168945,3141063.0,-0.013074089681195278,-10.692316867110625,0.19306864193740148,36.45527398518095,50.08814664196737,3.0004410632810092,2.7399361568551797,-0.645520365077644,3.7497815415525793,11.034103741410629,1.1218681335449219,0.7597125719183282,-2.630239677429202,-5.475224037824134,0.2147446829657298,-4.052731857626668,-1.2077474972317361,5.349219964599605,0.0,-46.629306386313914,1.4224921801974675,11,2.8218936920166016,2.5217437744140625,-1.6495895385742188,-0.33951377868652344,5.899650573730469,2,0.08386125407103884,-1.2970274989925352,43.28049850463867,1.087980793277647,43.68889999389648,-1.5929703448598276,45.41106414794922,0.08386125407103884
3861,2011-11-24,42.163551330566406,43.5855712890625,41.95197296142578,42.886863708496094,2672559.0,-0.012901758874480418,-1.8497903773208224,3.769247589702813,40.44734450165239,48.033301911944726,3.349977113250283,3.047337351311029,0.033858708574584284,4.117876127519942,10.08673869177227,1.6335983276367188,0.5320837354886052,-2.9274372100830064,-5.959918645852824,0.10504422568681093,-4.443677927967919,-1.4111964921980942,5.579360821899414,4.8974488480434575,-41.66789087655847,1.5162407178849096,11,2.9916515350341797,2.9916515350341797,-1.0000858306884766,-0.5904560089111328,7.83831787109375,3,0.1185669273699752,-10.692316867110625,42.71464538574219,-1.2970274989925352,43.28049850463867,1.087980793277647,43.68889999389648,0.1185669273699752
3862,2011-11-25,42.80321502685547,43.07876205444336,41.70594787597656,42.16847229003906,2303081.0,0.015171010887437664,1.3153509618477772,-0.8775499440963652,37.65855684107454,45.951744291983225,2.2366299431537016,2.18364114969431,-0.47442167327105267,3.2873325652355163,8.7497264525302,1.3728141784667969,0.35448349635882437,-2.0744709014892564,-5.121163437625285,0.9722216346467718,-3.597817169557267,-0.5511246334212458,4.476421990327147,30.135169396525534,-13.015496930649242,1.5233462680680132,11,1.9386653900146484,2.228975296020508,-1.5105867385864258,-2.056760787963867,7.995769500732422,4,0.10667890842972305,-1.8497903773208224,42.163551330566406,-10.692316867110625,42.71464538574219,-1.2970274989925352,43.28049850463867,0.10667890842972305
3863,2011-11-28,44.869815826416016,44.869815826416016,43.32478332519531,43.44287490844727,3556017.0,0.04828143863174583,1.165517130758373,2.248061829152482,45.96195900347182,44.787650986307256,-0.056526703899990594,0.06617919673355743,-2.4013168069119004,1.047787809759896,7.729559228020702,2.066600799560547,0.22325848227157508,0.02657318115234375,-3.0032322108087612,3.0563785731134487,-1.4883295148282087,1.5414758771328962,1.852452276645991,100.0,58.153556284244026,1.5149026959805516,11,-0.12793540954589844,0.16237449645996094,-3.30410099029541,-4.497316360473633,5.8110809326171875,0,0.05866870344734587,1.3153509618477772,42.80321502685547,-1.8497903773208224,42.163551330566406,-10.692316867110625,42.71464538574219,0.05866870344734587
3864,2011-11-29,45.06171035766602,45.53407669067383,44.244911193847656,44.80584716796875,2431071.0,0.004276695317680268,1.1475428066685942,0.17930888831858238,50.15590008167103,45.026352117581204,-0.5276020727201711,0.06437462075282951,-2.4084216893162775,0.7027365685666993,8.179865301584268,1.2891654968261719,-0.13866047929084857,0.09988441467285725,-2.7557249824957424,2.955493811841457,-1.327920283911439,1.5276891132571535,1.1589257226874423,87.66064686239768,44.588699949035615,1.4278046985842994,11,-0.772512435913093,-0.029520034790046168,-3.2622737884521555,-4.68921089172364,6.37693786621093,1,0.03428703635431041,1.165517130758373,44.869815826416016,1.3153509618477772,42.80321502685547,-1.8497903773208224,42.163551330566406,0.03428703635431041
3865,2011-11-30,47.9844741821289,48.48636245727539,44.60902786254883,44.91901779174805,6240556.0,0.06486136014954091,-1.10413874124716,11.980841769415052,58.60155392457881,46.34149791767163,-3.6170697851786997,-2.731830520673711,-5.132892945090013,-2.3513006803277463,9.084413979781239,3.8773345947265625,-0.3217979806988893,2.8533838272094627,-0.29774912440907286,6.004516778827998,1.277817351400195,4.4289503030187305,-6.278526306152337,92.59797068263705,49.276613428625936,1.5755664758092678,11,-2.8883190155029226,-2.8883190155029226,-6.170276641845696,-7.611974716186516,2.962127685546882,2,-0.0006152394632189528,1.1475428066685942,45.06171035766602,1.165517130758373,44.869815826416016,1.3153509618477772,42.80321502685547,-0.0006152394632189528
3866,2011-12-01,46.59197998046875,47.88606643676758,46.2623062133789,47.53671264648438,4454150.0,-0.029019682415917014,-1.024537455410217,-0.30818662727681423,47.19397491044975,46.08407812818793,-2.388597042191165,-1.35330401873928,-3.533418646539822,-1.0952673496963712,9.384550213871476,1.72216796875,-0.568956277110459,1.4257081985473619,-1.776323530296331,4.627739927391055,-0.17530766587448454,3.0267240629692083,-4.7504238128662095,72.06096391168222,32.55888194439548,1.601015864421847,12,-1.4958248138427734,-1.4958248138427734,-4.777782440185547,-6.219480514526367,3.8428916931152273,3,0.04340480872140784,-1.10413874124716,47.9844741821289,1.1475428066685942,45.06171035766602,1.165517130758373,44.869815826416016,0.04340480872140784
3867,2011-12-02,46.54277420043945,47.48258590698242,46.27214813232422,47.34481430053711,2874517.0,-0.001056099784768172,1.2465785430576108,0.8489598475304391,51.101139539435195,45.80834122674486,-2.416049405562788,-1.1785062697201596,-3.223569909465297,-1.1761802228895846,9.646971316432165,1.2104377746582031,-0.6559361290197216,1.258411026000978,-1.9647539868832027,4.481576038885159,-0.35317148044111235,2.8699935324430683,-4.568321907043455,62.34508457390082,23.446180504076665,1.611582506442089,12,-1.4466190338134766,-1.4466190338134766,-3.606708526611328,-5.486330032348633,6.490108489990234,4,0.07432077396856251,-1.024537455410217,46.59197998046875,-1.10413874124716,47.9844741821289,1.1475428066685942,45.06171035766602,0.07432077396856251
3868,2011-12-05,46.88720703125,47.61051940917969,46.67562866210938,47.3349723815918,2602252.0,0.007400350252591892,-1.146898693425976,0.5582829964328181,51.63371221183418,46.578823888816515,-2.5245782769551255,-1.4728953021633018,-3.3806276571235188,-1.659477766444354,9.942632533359083,1.0677452087402344,-0.6743325823466293,1.5231321334838839,-1.7788200947189097,4.825084361686677,-0.1278439806175129,3.1741082475852807,-4.782516534576416,62.29697509872998,24.640016974371036,1.6509761141013979,12,-1.7910518646240234,-1.7910518646240234,-3.468935012817383,-5.3485565185546875,5.269828796386719,0,0.0834295268159333,1.2465785430576108,46.54277420043945,-1.024537455410217,46.59197998046875,-1.10413874124716,47.9844741821289,0.0834295268159333
3869,2011-12-06,46.29183197021485,47.03974151611328,46.15897750854492,46.68054962158203,4098349.0,-0.012698027857328653,-1.6917122305513133,0.8681280297156914,48.698025185282965,47.939129577716734,-1.6283641284170045,-0.8849120238036292,-2.654230811881945,-1.210981920200048,9.900806812042873,0.8807640075683594,-0.7199293586845883,0.9036466598510842,-2.418981141388386,4.226274461090554,-0.7576672407686473,2.5649605604708157,-4.059508034329234,43.40105468211978,8.235464509565816,1.6613139006197337,12,-1.1956768035888743,-1.1956768035888743,-2.8735599517822337,-4.753181457519538,6.721366882324212,1,0.09481294219771574,-1.146898693425976,46.88720703125,1.2465785430576108,46.54277420043945,-1.024537455410217,46.59197998046875,0.09481294219771574
3870,2011-12-07,46.4246826171875,47.17751693725586,45.65216827392578,47.06434631347656,2746235.0,0.00286985071271606,2.522725070258746,1.6455740922473314,51.59210092951195,49.177435847478904,-1.3182275256304194,-0.9567574583292213,-2.6841743453688593,-1.5011725719509883,10.450090558921897,1.5253486633300781,-0.7006947443908231,0.9666265487670884,-2.3827092900089397,4.315962387543117,-0.7080413706209256,2.6412944681551025,-4.06727791087409,34.581448524000045,-1.8266255987273396,1.6746679193880154,12,-1.3285274505615234,-1.3285274505615234,-2.2056026458740234,-4.8860321044921875,5.555217742919922,2,0.10800215152861736,-1.6917122305513133,46.29183197021485,-1.146898693425976,46.88720703125,1.2465785430576108,46.54277420043945,0.10800215152861736
3871,2011-12-08,45.73089599609375,47.41862106323242,45.69645309448242,46.69038772583008,3759950.0,-0.01494434817820156,-2.3492913128795214,1.4999940364018034,51.30260963162382,50.693441713095496,-0.07285944132108568,-0.2743228317450388,-1.8835859608107413,-0.964386646320456,11.12255422546917,1.72216796875,-0.5084984874876568,0.27111778259277486,-3.0787695472562504,3.6210051124418,-1.4038258823317378,1.9460614475172875,-3.2509121347611014,4.020102460213881,-33.98935664564263,1.674943664924511,12,0.17467689514160156,-0.6347408294677734,-1.5118160247802734,-4.1922454833984375,7.31182861328125,3,0.11405212511094365,2.522725070258746,46.4246826171875,-1.6917122305513133,46.29183197021485,-1.146898693425976,46.88720703125,0.11405212511094365
3872,2011-12-09,46.62150192260742,46.7740364074707,44.98298263549805,45.26837158203125,3265412.0,0.01947492842890597,1.1602394366521198,-1.4102574296789583,62.811691315773054,52.565634192240076,-0.40776302926344954,-1.2862946550880423,-2.6608669464137904,-2.0198789420606786,10.807795499887813,1.7910537719726562,-0.10951060776276478,1.1969051361083984,-2.084577123305678,4.478387395522475,-0.4438359935986398,2.8376462658154367,-4.021390489355916,62.359518752368274,19.00592808884695,1.6407411297070393,12,-0.25586509704589844,-1.5253467559814453,-2.299091339111328,-5.082851409912109,7.3659515380859375,4,0.08179422785020574,-2.3492913128795214,45.73089599609375,2.522725070258746,46.4246826171875,-1.6917122305513133,46.29183197021485,0.08179422785020574
3873,2011-12-12,45.09123611450195,46.24262619018555,45.09123611450195,46.1983413696289,2950282.0,-0.03282317696769488,-1.0800011026080125,-0.8181807930310196,57.20440003958313,53.34880085423031,1.2932090085037586,0.15871377320334545,-1.015272661334258,-0.6644433545655062,10.296078651659887,1.5302658081054688,0.25894011870927613,-0.27406902313232706,-3.533475102494407,2.9853370562297528,-1.903772062813367,1.3556340165487129,-2.3733996607699694,4.444562779566726,-42.55913791879113,1.6297030396810397,12,1.4564590454101562,0.0049190521240234375,-0.7688255310058594,-3.5525856018066406,8.906059265136719,0,0.17612394913639529,1.1602394366521198,46.62150192260742,-2.3492913128795214,45.73089599609375,2.522725070258746,46.4246826171875,0.17612394913639529
3874,2011-12-13,45.00266647338867,45.83914566040039,44.53522109985352,45.28805541992188,2755244.0,-0.001964231827408125,-1.1370913035459307,0.2577794163758044,59.462763199869265,53.444490773707024,1.5338200574651495,0.13728793972947528,-0.7478444635111501,-0.7643073883704261,10.0585981489057,1.303924560546868,0.6424997051401746,-0.28833942413329794,-3.507423983994073,2.930745135727477,-1.8978817040636855,1.3212028557970896,-2.1694594995858196,16.211603644031936,-35.22015055550712,1.6095422799303873,12,1.207977294921875,0.09348869323730469,-0.6802558898925781,-3.4640159606933594,8.335285186767578,1,0.15897656549926054,-1.0800011026080125,45.09123611450195,1.1602394366521198,46.62150192260742,-2.3492913128795214,45.73089599609375,0.15897656549926054
3875,2011-12-14,44.08745956420898,44.91409683227539,44.072696685791016,44.6877555847168,3313998.0,-0.020336726263117777,-1.6718674290144393,2.103431221846443,57.72423343636578,54.614519498808804,2.054114088508655,0.8990095385939867,0.3199214753931727,-0.059696593120555974,9.485514875931358,0.9299697875976562,0.7754151168169869,-1.0768442153930735,-4.274841491213699,2.1211530604275524,-2.6758428533033864,0.5221544225172394,-1.1411894807366778,0.4412197274240449,-54.527288738829306,1.5989986379103147,12,1.7541484832763743,1.0086956024169993,0.23495101928711648,-2.5488090515136648,8.581306457519545,2,0.20245528720770678,-1.1370913035459307,45.00266647338867,-1.0800011026080125,45.09123611450195,1.1602394366521198,46.62150192260742,0.20245528720770678
3876,2011-12-15,44.2744369506836,44.579505920410156,43.59048843383789,44.36300659179688,4325463.0,0.004241056035499291,2.792475461872754,0.1475432754632554,56.12956524447889,55.17323346603588,1.6805491636445353,0.6042780664156879,0.25782713665456924,-0.4462216512432988,9.299895180373026,0.9890174865722656,0.8460850785930774,-0.8017904281616168,-3.995733938158267,2.3921530818350334,-2.3987621831599455,0.7951813268367118,-1.2173650197352401,21.4838451473135,-35.112934982707515,1.5969717549983253,12,1.3260669708251882,0.8217182159423757,0.1316213607788015,-2.7357864379882884,8.128623962402337,3,0.17403865390782447,-1.6718674290144393,44.08745956420898,-1.1370913035459307,45.00266647338867,-1.0800011026080125,45.09123611450195,0.17403865390782447
3877,2011-12-16,44.32855987548828,45.22408676147461,44.30887985229492,44.66807556152344,9087956.0,0.0012224418543134163,-3.831171969391865,3.833318976656043,47.29061857083553,54.69066750592492,1.4296528465878353,0.49002215390237325,0.3395635634266938,-0.6909184472014118,9.290630256637536,0.9496498107910085,0.5482166343590009,-0.6935422897338839,-3.9002575199844145,2.5131729405166467,-2.2968999048591527,0.909815325391385,-1.162902134013379,27.829302602547028,-22.315702430840364,1.6033576151252655,12,1.175994873046875,0.7675952911376953,0.05412578582763672,-2.7899093627929688,8.084342956542969,4,0.19658127307459106,2.792475461872754,44.2744369506836,-1.6718674290144393,44.08745956420898,-1.1370913035459307,45.00266647338867,0.19658127307459106
3878,2011-12-19,44.03825378417969,44.72711944580078,43.7627067565918,43.95460510253906,2364539.0,-0.006548962838495487,-3.1263118379604693,-0.2463764859216647,44.92683522694822,54.27164639944328,1.4229771421693798,0.8514997461714984,0.7247072246409374,-0.5803529280274375,9.676292569171954,0.9644126892089844,0.5145843111513742,-1.0013160705566406,-4.181146731434723,2.1785145903214413,-2.5912314009956816,0.5885992598824004,-0.7661819483887768,19.912565821616635,-24.434122684018963,1.5899153304390392,12,1.4663009643554688,1.057901382446289,0.5387907028198242,-2.499603271484375,7.784191131591804,0,0.22592175714487173,-3.831171969391865,44.32855987548828,2.792475461872754,44.2744369506836,-1.6718674290144393,44.08745956420898,0.22592175714487173
3879,2011-12-20,46.24262619018555,46.32135391235352,43.88079833984375,44.10221862792969,3517217.0,0.05005585409469071,1.1241958859241161,25.588060926669097,40.70377028520941,53.06183188340967,-0.8818444966464227,-1.1800826508668294,-1.402782950476535,-2.9242457993825397,10.081191513958826,2.4405555725097727,0.4672717603956471,1.0549499511718778,-2.055070759931688,4.164970662275444,-0.5000604043799086,2.6099603067236643,-2.866268541964949,97.11711460021208,56.44186916493534,1.5550103555517834,12,-0.7380714416503906,-1.1464710235595703,-1.3580503463745117,-4.664609909057617,6.8197784423828125,1,0.16769525929517726,-3.1263118379604693,44.03825378417969,-3.831171969391865,44.32855987548828,2.792475461872754,44.2744369506836,0.16769525929517726
3880,2011-12-21,46.29674911499024,47.39401626586914,46.14913558959961,46.818321228027344,3279371.0,0.0011704120043289912,-2.048192827353014,-0.24367887790837225,48.161746717091034,52.71284711512824,-1.0683741854930773,-1.0035353599433208,-1.4174660267343668,-3.102649223369731,10.420152101638767,1.2448806762695312,0.3784687157726552,0.9299676895141644,-1.9869764431890928,3.8469118222174217,-0.5285043768374678,2.3884397558657966,-2.8181913705885506,71.15133109745354,33.02323230113499,1.4584720663516302,12,-0.8044967651367259,-1.200593948364265,-0.9939327239990305,-4.718732833862312,6.253925323486321,2,0.15208848741576464,1.1241958859241161,46.24262619018555,-3.1263118379604693,44.03825378417969,-3.831171969391865,44.32855987548828,0.15208848741576464
3881,2011-12-22,47.16275405883789,47.216880798339844,46.47880935668945,46.58213806152344,2871357.0,0.01870552383055446,1.1428484408831396,-1.1132036832520429,53.50389877836553,51.67864794430519,-1.9108575204155684,-1.5555639412629816,-2.2136439674374486,-4.075490127723377,10.408797715035204,0.9201316833496023,0.394151170452119,1.5460124969482436,-1.054833837417128,4.146858831313615,0.2455893297655578,2.8464356641309294,-3.5840402201787285,93.63143773780736,56.14729791677338,1.3004231671826856,12,-1.670501708984375,-2.066598892211914,-1.4552288055419922,-5.584737777709961,5.023807525634766,3,0.11674492028225503,-2.048192827353014,46.29674911499024,1.1241958859241161,46.24262619018555,-3.1263118379604693,44.03825378417969,0.11674492028225503
3882,2011-12-23,47.36941528320313,47.684326171875,46.75927734375,47.62035751342773,1243074.0,0.004381873545964199,3.8830760866282055,-0.43219999342988913,52.76837524177953,51.18575630010479,-2.23534020116157,-1.4783950450922347,-2.3658307398764933,-4.365143267091909,10.363937636615821,0.925048828125,0.3579932589132113,1.5243637084961037,-0.8261942199944414,3.874921636986649,0.34908474425083114,2.6996426727413763,-3.6925484721716444,91.96987633617357,55.243989055035,1.175278964245271,12,-1.7320079803466868,-2.2732601165771555,-1.6618900299072337,-5.791399002075202,5.3190345764160085,4,0.10626362178609594,1.1428484408831396,47.16275405883789,-2.048192827353014,46.29674911499024,1.1241958859241161,46.24262619018555,0.10626362178609594
3883,2011-12-27,47.50226974487305,48.17145156860352,47.26116561889648,47.26116561889648,860259.0,0.002804646434321212,-6.550977786215735,-0.9607953422617612,57.33891503706354,50.94977317090416,-2.2241123169497854,-1.4797903601666178,-2.414736115447205,-4.550733191428208,11.438309983658712,0.9102859497070455,0.38128497681213247,1.5255954742431612,-0.88897123415925,3.9401621826455724,0.3183121200419592,2.7328788284443633,-3.7292130209166814,84.40373089941122,46.51780506527325,1.2072833542012047,12,-1.6212997436523438,-2.4061145782470703,-1.7947444915771484,-5.823383331298828,6.032501220703125,1,0.10337680943526317,3.8830760866282055,47.36941528320313,1.1428484408831396,47.16275405883789,-2.048192827353014,46.29674911499024,0.10337680943526317
3884,2011-12-28,46.60674285888672,47.95495223999024,46.60674285888672,47.47766494750977,1529007.0,-0.01885229675962974,-2.096050493414585,-3.6122239098790447,51.01039226744845,50.20379081880223,-1.203700483108797,-0.4875769780446433,-1.457101287728804,-3.6823367974861654,12.248965197319073,1.3482093811035227,0.14908955056154127,0.5528169631958022,-1.8372325866840953,2.9428665130756997,-0.6422078117441501,1.7478417381357545,-2.739420020263971,22.62788179681509,-15.028477225534765,1.1950247749399499,12,-0.7257728576660156,-1.5105876922607422,-1.0000877380371094,-4.9278564453125,6.839458465576172,2,0.11190874403466866,-6.550977786215735,47.50226974487305,3.8830760866282055,47.36941528320313,1.1428484408831396,47.16275405883789,0.11190874403466866
3885,2011-12-29,47.95495223999024,47.95495223999024,46.892127990722656,46.93149185180664,2119104.0,0.02892734609636971,1.076923076923062,-1.1751457467357536,61.507143423877636,50.8012995054021,-2.1742596545188704,-1.9374452981472317,-2.715786652673252,-5.023399896893515,11.804829170848183,1.3482093811035227,0.12979654565723564,1.9025024414062557,-0.4825581201059066,4.287563002918418,0.7099721606501745,3.095032722162337,-3.9952486089944372,87.20938618395556,43.42704224328784,1.19253028075608,12,-1.9878730773925852,-2.858797073364265,-2.427024841308601,-6.276065826416023,6.258842468261712,3,0.1065052127884083,-2.096050493414585,46.60674285888672,-6.550977786215735,47.50226974487305,3.8830760866282055,47.36941528320313,0.1065052127884083
3886,2011-12-30,48.614295959472656,48.614295959472656,47.46290588378906,48.22065734863281,1277431.0,0.013749231073836299,4.849985463707724,0.38461538461538197,60.563395660991986,52.27605251541948,-2.4063033919545447,-2.5692402310145894,-3.246118640452835,-5.632093490237509,11.463693951360161,1.1513900756835938,0.11263808808232056,2.4607303619384737,-0.17856443138603595,5.100025155262983,1.1410829652762189,3.7803777586007286,-4.5640591519512625,100.0,56.14817891610137,1.3196473966622566,12,-2.4257946014404297,-3.454174041748047,-3.2278318405151367,-6.9354095458984375,5.756954193115234,4,0.08097162370273692,1.076923076923062,47.95495223999024,-2.096050493414585,46.60674285888672,-6.550977786215735,47.50226974487305,0.08097162370273692
3887,2012-01-02,50.001869201660156,50.06091690063477,48.26986312866211,48.36827087402344,2647035.0,0.028542493824126325,1.0449394158485616,4.1499951545692415,76.43009281482733,55.77641446962827,-3.2458191384359054,-3.8834879366995736,-4.536974008138429,-6.9904458911595455,11.352612172771806,1.7910537719726634,0.23916969350164408,3.675348854064943,0.5248232116927696,6.825874496437116,2.100086032878856,5.2506116752510295,-5.76907002806071,98.2905407121659,47.411074139785555,1.5752628211860866,1,-3.0310115814208984,-4.118436813354492,-4.84666633605957,-8.322982788085938,4.152881622314453,0,0.04369221426506109,4.849985463707724,48.614295959472656,1.076923076923062,47.95495223999024,-2.096050493414585,46.60674285888672,0.04369221426506109
3888,2012-01-03,50.79898452758789,50.96628189086914,50.33646011352539,50.54312133789063,3086516.0,0.015941710553118105,1.1333333333333333,0.15662552132225102,78.9862343667732,60.03002158980203,-3.333640025422085,-4.608812803860616,-5.229763182418637,-7.772578625919962,11.317564677945633,0.9644126892089844,0.42913467747897727,4.276875305175778,0.5473043608823716,8.006446249469185,2.4120898330290785,6.141660777322478,-6.216498290366324,96.16249878590548,39.20833557421096,1.8647854721467028,1,-2.2412757873535156,-3.653451919555664,-5.911949157714844,-9.120098114013672,2.7751502990722656,1,0.03719494296200199,1.0449394158485616,50.001869201660156,4.849985463707724,48.614295959472656,1.076923076923062,47.95495223999024,0.03719494296200199
3889,2012-01-04,50.6808967590332,50.81866836547852,50.11996078491211,50.4447135925293,2417374.0,-0.002324608841158149,1.7307858601821415,0.9230838042133455,85.82891802028144,64.21526284571208,-2.81589777367293,-4.3690513329215435,-4.998639135862803,-7.649470763949836,11.547024916884457,0.6987075805664134,0.7735158346062505,3.9393342971801744,-0.22442827154263512,8.103096865902984,1.857453012818766,6.021215581541583,-5.5877068695198275,92.99522946775092,27.699037169383118,2.0818812843614056,1,-1.9583511352539062,-3.4025115966796875,-5.793861389160156,-9.002010345458984,3.680511474609375,2,0.05631064935792218,1.1333333333333333,50.79898452758789,1.0449394158485616,50.001869201660156,4.849985463707724,48.614295959472656,0.05631064935792218
3890,2012-01-05,51.43864822387695,51.62562561035156,50.40534973144531,50.72026062011719,3074901.0,0.014951421803890863,1.234237002839173,3.04165455308977,86.65663420756259,67.89890011562287,-3.092808887921805,-4.987627408012074,-5.638405025030238,-8.397823456288236,12.226761774162068,1.22027587890625,1.2341032598441615,4.446387481689456,-0.21149939465514933,9.104274358034061,2.1174440435171533,6.775330919861759,-5.8756109742551175,95.50828788012082,23.651030769460377,2.3289434381723044,1,-2.3224639892578125,-3.8305912017822266,-6.7779541015625,-9.759761810302734,1.8993034362792969,3,0.039028107656492894,1.7307858601821415,50.6808967590332,1.1333333333333333,50.79898452758789,1.0449394158485616,50.001869201660156,0.039028107656492894
3891,2012-01-06,50.94660186767578,51.84212875366211,50.23805236816406,51.58626174926758,2435772.0,-0.00956569375734051,1.7863208219169004,-0.8904105224589929,82.40968374927704,71.19237883867812,-2.243507234673366,-4.305546193360527,-5.133020067160878,-7.8964728730638,12.85462192461661,1.6040763854980469,1.6052185985304774,3.6935558319091797,-1.242693896333968,8.629805560152327,1.2254309677876023,6.161680696030757,-4.777305781980971,74.93112271049755,-2.3922931916244323,2.4681248641215747,1,-1.7221660614013672,-3.2302932739257812,-5.850446701049805,-9.203750610351562,3.1786270141601562,4,0.06412974998925525,1.234237002839173,51.43864822387695,1.7307858601821415,50.6808967590332,1.1333333333333333,50.79898452758789,0.06412974998925525
3892,2012-01-09,50.43487167358398,51.16310119628906,50.06091690063477,50.83834838867188,1933234.0,-0.010044442128268494,1.093452594436159,0.6307675793014421,80.66039892061845,73.78365482573977,-1.3982547862836299,-3.6822717704932657,-4.608070770171437,-7.343672092598894,13.914767197773026,1.1021842956542898,1.9034185314779393,2.991157150268549,-2.1333812070190277,8.115695507556126,0.42888797162476067,5.553426328912337,-3.5848356677330884,20.994401778409085,-60.96421777990986,2.562269178643788,1,-1.2104358673095632,-2.7185630798339773,-5.338716506958001,-8.692020416259759,3.6903572082519602,0,0.07804874580588361,1.7863208219169004,50.94660186767578,1.234237002839173,51.43864822387695,1.7307858601821415,50.6808967590332,0.07804874580588361
3893,2012-01-10,53.03288269042969,53.13129043579102,51.251670837402344,51.42880630493164,3871768.0,0.05151219643543681,1.0874319254892488,-3.975635583204769,81.36365862863796,77.15623997698307,-3.4969919556014233,-5.960401553930637,-7.113702874504824,-9.871732071463484,15.303399482784464,2.6964187622070455,2.1747069972846447,5.1920858383178725,-0.3764423079932726,10.760613984629018,2.4078217651622964,7.976349911473449,-5.583795554841451,96.79492595169444,16.06167377048817,2.7842640731555743,1,-3.0211734771728516,-4.671993255615234,-7.936727523803711,-11.290031433105469,1.6434364318847656,1,0.021154198614728115,1.093452594436159,50.43487167358398,1.7863208219169004,50.94660186767578,1.234237002839173,51.43864822387695,0.021154198614728115
3894,2012-01-11,52.15703582763672,53.14113235473633,51.52721786499024,52.73765563964844,2726382.0,-0.016515166032093243,1.3262404328318715,-0.36196518897785723,75.15843582108711,78.67305024333969,-1.9568205853415606,-4.765410617258162,-6.061270967202091,-8.936366585882617,17.126402075545307,1.6139144897460866,2.4496516383728633,3.9585205078125014,-1.759522715760646,9.676563731385649,1.0994988960259278,6.817542119599075,-3.9124402300200956,68.05104896836987,-13.3202945785481,2.8590216117865723,1,-1.8550167083740234,-3.7912254333496094,-7.060880661010742,-10.4141845703125,2.5783309936523438,2,0.027169853051207227,1.0874319254892488,53.03288269042969,1.093452594436159,50.43487167358398,1.7863208219169004,50.94660186767578,0.027169853051207227
3895,2012-01-12,53.01319885253906,53.22970199584961,52.11767578125,52.30465316772461,2939194.0,0.016415101267098553,-1.0545510288225364,-1.2203263997477103,75.13742608297716,80.29238695689358,-2.25740567264355,-5.184400525155247,-6.788806211706614,-9.739605961895947,19.293423260983186,1.1120262145996094,2.722686646782904,4.368396568298337,-1.3917760160833623,10.128569152680036,1.4883102761074838,7.24848286048919,-3.985157373783288,93.16762933411019,12.795750098319502,2.8800862921908497,1,-2.263416290283203,-4.6031036376953125,-7.917043685913086,-11.270347595214844,2.2634201049804688,3,0.025431579498790047,1.3262404328318715,52.15703582763672,1.0874319254892488,53.03288269042969,1.093452594436159,50.43487167358398,0.025431579498790047
3896,2012-01-13,51.97990036010742,53.53477096557617,51.45832824707031,53.38715744018555,3474112.0,-0.01949134394447416,1.4393093373008048,-1.9861204580571872,68.49586211265934,79.4108057677638,-0.7783409330472395,-3.73576396312815,-5.6777949470186115,-8.67331120701104,21.06309150230232,2.0764427185058594,3.1415144039968723,2.9498249053955092,-2.606719300229159,8.506369111020177,0.17155280258317163,5.728097008207847,-2.195559988274759,55.240762093010396,-22.686511076745695,2.778272102812335,1,-0.18205642700195312,-3.4172706604003906,-6.883745193481445,-8.635433197021484,4.418586730957031,4,0.026126469859320434,-1.0545510288225364,53.01319885253906,1.3262404328318715,52.15703582763672,1.0874319254892488,53.03288269042969,0.026126469859320434
3897,2012-01-16,53.042724609375,53.042724609375,51.80276489257813,51.80276489257813,1931674.0,0.020446831215614525,-1.0000000000000115,-0.88111812287207,70.68332880949849,78.48826070584438,-1.5248079809575543,-4.334503794536758,-6.593910853791996,-9.677453845507756,23.164458437972073,1.239959716796868,3.3991147832100808,3.5769409179687486,-1.7907478488795547,8.944629684817052,0.8930965345445969,6.2607853013929,-2.5082981187936326,78.44832339461422,1.2849130456530702,2.683844383424151,1,-1.2448806762695312,-4.480094909667969,-7.541860580444336,-9.698257446289062,2.6964187622070312,0,0.02040815739449431,1.4393093373008048,51.97990036010742,-1.0545510288225364,53.01319885253906,1.3262404328318715,52.15703582763672,0.02040815739449431
3898,2012-01-17,53.98745346069336,53.98745346069336,52.777015686035156,53.62334060668945,2722335.0,0.017810715008998335,5.648695652173913,0.2936489380030043,77.45242457925535,77.55753921239705,-2.2011647830911514,-4.738596466875066,-7.413778135977687,-10.548769533214568,25.35415807879747,1.2104377746582031,3.6798376091844816,4.024209785461423,-1.062314841594052,9.110734412516898,1.480947471933689,6.567472098989157,-2.8529580751130297,100.0,15.279820962745617,2.543262313527736,1,-1.9632682800292969,-5.198482513427734,-8.25655746459961,-10.642986297607422,1.1907539367675781,1,0.0025519896255690178,-1.0000000000000115,53.042724609375,1.4393093373008048,51.97990036010742,-1.0545510288225364,53.01319885253906,0.0025519896255690178
3899,2012-01-18,53.99729537963867,54.41061401367188,53.4560432434082,54.06618118286133,3401657.0,0.00018230011446052075,1.519482480869887,-0.18918805657412258,74.9593613283724,76.25784222582035,-1.889840356702976,-4.361296298844195,-7.31272550588502,-10.502230214976706,27.272546625258688,0.954570770263679,3.703166229120029,3.646318244934079,-1.428268897924255,8.720905387792413,1.109024673504912,6.183611816363246,-2.292208379035735,86.00004651619518,1.5288585659759235,2.5372935714291653,1,-1.7615299224853445,-4.996744155883789,-8.175370216369629,-10.652828216552734,1.1317100524902273,2,0.012575143586392112,5.648695652173913,53.98745346069336,-1.0000000000000115,53.042724609375,1.4393093373008048,51.97990036010742,0.012575143586392112
3900,2012-01-19,53.33795166015625,54.11538696289063,52.74749374389648,54.026817321777344,4055299.0,-0.012210680458100254,2.1590887066223634,10.00011075423635,69.51220357721157,74.82478887336865,-1.0423633877617817,-3.3174855081398817,-6.522640924165302,-9.78073185551439,28.49539399390837,1.3678932189941548,3.6086545538278543,2.6349143981933594,-2.227955449745295,7.497784246132014,0.20347947422403223,5.0663493221626865,-1.0917592569395254,63.666716628506,-18.061912590388054,2.431434923969327,1,-1.1021862030029226,-4.337400436401367,-7.684552192687988,-9.993484497070312,1.6729621887207031,3,0.026199265581784426,1.519482480869887,53.99729537963867,5.648695652173913,53.98745346069336,-1.0000000000000115,53.042724609375,0.026199265581784426
3901,2012-01-20,52.66876602172852,52.9935188293457,52.16687774658203,52.6589241027832,4305648.0,-0.012546144304368068,1.5074518062530373,-0.01428713825299234,61.71132400708266,72.71933610519801,-0.11532631594091214,-2.3343358905170675,-5.749367979537922,-9.06844358115486,29.59868891612054,1.1710739135742188,3.464000944881107,1.6904281616210994,-2.946728771635186,6.327585094877385,-0.6281503050070469,4.009006628249246,1.7418479919433594,33.20748589884616,-44.50835558865458,2.3185784666281433,1,0.16237640380858664,-3.66821479797364,-7.199884414672859,-9.324298858642585,2.351989746093736,4,0.049514221288479376,2.1590887066223634,53.33795166015625,1.519482480869887,53.99729537963867,5.648695652173913,53.98745346069336,0.049514221288479376
3902,2012-01-23,52.40306091308594,52.59003829956055,51.47801208496094,52.55067443847656,2766024.0,-0.005044832615462624,8.826103077493512,-14.998449612392273,57.3889484965343,70.05547942385314,0.5128593804724204,-1.7625542398702905,-5.433022198990599,-8.753672411011962,30.31149632508058,1.1907539367675852,3.221932696597257,1.1730407714843736,-3.1768884525631833,5.5229699955319305,-1.0019238405394049,3.348005383508152,1.9626783752441455,31.543620669021887,-42.02790535885221,2.1749646120237798,1,0.5314102172851562,-3.3164005279541016,-7.054731369018555,-8.891298294067383,2.5488052368164062,0,0.0762441374293994,1.5074518062530373,52.66876602172852,2.1590887066223634,53.33795166015625,1.519482480869887,53.99729537963867,0.0762441374293994
3903,2012-01-24,52.41290283203125,52.60972213745117,51.81260299682617,52.13735580444336,2338366.0,0.0001878119097209474,1.382355791429858,-1.8666787264833575,58.058601752238026,68.1554978606477,0.45351697491764753,-1.4605226117124346,-5.357277661339438,-8.68820180993012,30.819981766917337,0.797119140625,3.0508688304787412,0.9373510360717745,-3.067286348937941,4.94198842108149,-1.0649676564330832,2.9396697285766322,1.8373273681640683,31.87922431331324,-37.61456269185709,2.002318692504859,1,0.5215682983398438,-3.326242446899414,-7.112547874450684,-8.581310272216797,2.2043724060058594,1,0.06346224612306739,8.826103077493512,52.40306091308594,1.5074518062530373,52.66876602172852,2.1590887066223634,53.33795166015625,0.06346224612306739
3904,2012-01-25,51.82244491577149,52.5309944152832,51.30087661743164,52.50147247314453,2529493.0,-0.011265506857195295,2.3333298876892306,-2.464289175307659,51.81395110679687,65.56400064107211,1.1080446726611797,-0.4841027447447743,-4.693150823474831,-7.993988133599466,31.692045131734382,1.2301177978515625,2.9237787335279535,0.0861080169677777,-3.198022237333369,3.3702382712689243,-1.5559571101827956,1.728173144118351,2.3168965598144524,18.531404554307766,-45.70245334339249,1.6420651271505728,1,1.0333003997802663,-2.676738739013679,-6.522089958190925,-7.7940330505371165,3.887176513671868,2,0.06475500118035082,1.382355791429858,52.41290283203125,8.826103077493512,52.40306091308594,1.5074518062530373,52.66876602172852,0.06475500118035082
3905,2012-01-26,53.06240463256836,53.44620132446289,51.97990036010742,52.44242477416992,3477932.0,0.02392707867820998,1.1134754112782617,-0.9130407914473447,59.33969377854429,64.54664860394821,-0.13879718819097775,-1.3932379534663681,-5.847797113521814,-9.073610427540785,32.79694989925176,1.6237564086913991,2.605056043039383,1.070695114135745,-1.734805571220022,3.876195799491512,-0.33205522854213854,2.4734454568136286,0.9066289515283259,82.11008848046886,18.435017503117663,1.402750342677884,1,-0.20665931701660156,-2.782529830932617,-7.762049674987793,-8.775667190551758,1.702484130859368,3,0.038946610389611225,2.3333298876892306,51.82244491577149,1.382355791429858,52.41290283203125,8.826103077493512,52.40306091308594,0.038946610389611225
3906,2012-01-27,52.55067443847656,53.22970199584961,52.481788635253906,52.74749374389648,2903125.0,-0.009643931473428013,-3.4706137200579175,-0.31746080578867203,59.33969377854432,63.286244711619965,0.5167539866218291,-0.6023672091519927,-5.236064369983765,-8.423317808445496,33.5976800102832,0.7479133605957031,2.3881481048035695,0.3621459960937514,-1.9556218779777552,2.679913870165258,-0.7967379409420019,1.5210299331295047,1.2582697276202168,58.25681384961165,-10.37023253749755,1.1588839370357518,1,0.3050708770751953,-2.1059627532958984,-7.256470680236816,-7.717763900756836,1.7910537719726562,4,0.046816514472724835,1.1134754112782617,53.06240463256836,2.3333298876892306,51.82244491577149,1.382355791429858,52.41290283203125,0.046816514472724835
3907,2012-01-30,52.186561584472656,52.36369705200195,51.69451141357422,52.14719772338867,1943527.0,-0.006928795070559768,2.4000329492484664,-0.20000000000000723,45.34632497736698,59.71890031141015,0.8343937955254859,-0.06976775306436167,-4.753972650511052,-7.920096118476991,33.48853612991331,0.8561630249023438,2.0894572899142645,-0.11120147705078409,-2.188502803493158,1.9660998493915898,-1.1498521402719746,0.9274491861704064,1.471898528704216,41.2844248769524,-22.797264505032203,1.038650663221187,1,0.6691837310791016,-1.6778831481933594,-6.89235782623291,-7.09040641784668,-0.0295257568359375,0,0.05430888905685016,-3.4706137200579175,52.55067443847656,1.1134754112782617,53.06240463256836,2.3333298876892306,51.82244491577149,0.05430888905685016
3908,2012-01-31,52.68844985961914,53.111610412597656,52.28496932983398,52.55067443847656,2529468.0,0.009617193773804988,-1.4705882352940864,3.500048454307588,53.04741966744763,57.28424012686296,0.1440080667251351,-0.4456951303516874,-5.074098613832149,-8.278937648994415,33.14001135772905,0.925048828125,1.949976575806886,0.2962135314941392,-1.6625671806815276,2.254994243669806,-0.6831768245936942,1.2756038875819726,0.828555243813021,64.67893823437366,1.053933289304041,0.9793903560878335,1,0.019681930541992188,-2.1797714233398438,-7.32166862487793,-7.592294692993164,-0.20666122436523438,1,0.0429584908326921,2.4000329492484664,52.186561584472656,-3.4706137200579175,52.55067443847656,1.1134754112782617,53.06240463256836,0.0429584908326921
3909,2012-02-01,53.53477096557617,53.82999801635742,52.73765563964844,52.86558532714844,2948654.0,0.01606274445750322,-1.361706426936638,4.857075615361187,52.994360675842884,55.44892424893311,-0.8658781333852872,-1.1249241294536887,-5.711909522659212,-8.967117628526871,33.09252652645293,1.1415481567382812,1.6891560443164693,0.9998409271240263,-0.8465995346724924,2.846281388920545,0.07662069622576695,1.9230611580222856,-2.2338943481445312,86.17518600226865,25.201230365012748,0.9232202308982603,2,-0.9693336486816406,-3.026092529296875,-8.046208381652832,-8.438615798950195,0.2755470275878906,2,0.020220582864863834,-1.4705882352940864,52.68844985961914,2.4000329492484664,52.186561584472656,-3.4706137200579175,52.55067443847656,0.020220582864863834
3910,2012-02-02,53.44620132446289,53.93825149536133,53.2690658569336,53.77095413208008,2967299.0,-0.0016544320544535918,1.0298419383952944,-0.4852955427737526,59.44232639946549,55.19681340364231,-0.8496927410620927,-0.9257034206266965,-5.393317914607913,-8.718295073008775,32.71838681734368,0.6691856384277273,1.2244544366524721,0.8108936309814467,-1.002590620380964,2.6243778823438575,-0.09584849469975865,1.7176357566626521,-2.0947422790527312,78.07009043103932,15.694658369754627,0.9067421256812067,2,-0.8266372680664062,-2.794830322265625,-7.957638740539551,-8.350046157836914,0.38379669189453125,3,0.0423495037793169,-1.361706426936638,53.53477096557617,-1.4705882352940864,52.68844985961914,2.4000329492484664,52.186561584472656,0.0423495037793169
3911,2012-02-03,54.21379470825195,54.64679718017578,53.170654296875,53.55445098876953,2353493.0,0.014361982044881483,-1.0689669921911549,-2.0302941314664285,57.839243279076356,55.24684615725809,-1.5366736142486062,-1.5135787658116726,-5.899461147937885,-9.325280375474499,32.36692829655029,1.4761428833007812,0.8377695876239102,1.4151273727417006,-0.34571039461587816,3.1759651400992794,0.5347084890629077,2.2955462564204936,-2.758863964843748,85.33331438229077,23.95864275425184,0.8804188836787907,2,-1.2399578094482422,-3.1589431762695312,-8.682177543640137,-9.117639541625977,-0.11809158325195312,4,0.010165199800926228,1.0298419383952944,53.44620132446289,-1.361706426936638,53.53477096557617,-1.4705882352940864,52.68844985961914,0.010165199800926228
3912,2012-02-06,54.37125015258789,54.499183654785156,53.56429290771485,54.12522888183594,1463706.0,0.0029043428002646365,2.725493474807484,0.3731305288614523,52.87186695043754,54.670542290391374,-1.5484133157839963,-1.4345606503839008,-5.808867687834876,-9.323038555684974,32.1560199042511,0.9348907470703054,0.5702544049727294,1.3757638931274414,-0.13478454772399573,2.8863123339788785,0.6204896727017228,2.13103811355316,-2.724807422973633,88.33331448996108,30.52902421511301,0.7552742204257199,2,-1.3974132537841797,-2.9129199981689453,-8.696938514709473,-9.211128234863281,0.3739585876464915,0,-0.000542969713880459,-1.0689669921911549,54.21379470825195,1.0298419383952944,53.44620132446289,-1.361706426936638,53.53477096557617,-0.000542969713880459
3913,2012-02-07,54.15475082397461,54.44997787475586,53.58397674560547,54.39093399047852,1934949.0,-0.003981871448710428,3.888919995692904,-0.9600111640023237,51.14285904147807,54.59597650535595,-1.1832839206637829,-1.1907550243900857,-5.408343878347331,-8.95559325240994,31.156689684665267,0.8660011291503906,0.4695420444336236,1.1031711578369112,-0.4940573790052909,2.7003996946791133,0.3045568894158066,1.9017854262580158,-2.3282868273266573,74.22682678282413,19.163380528012446,0.7986142684211011,2,-0.9840965270996094,-1.800893783569336,-7.727605819702148,-8.271318435668945,0.22634124755859375,1,-0.03688900726053179,2.725493474807484,54.37125015258789,-1.0689669921911549,54.21379470825195,1.0298419383952944,53.44620132446289,-0.03688900726053179
3914,2012-02-08,53.574134826660156,54.73536682128906,53.4560432434082,54.30236434936523,1686563.0,-0.010721423115798157,-1.6530625160690624,3.083325257615279,51.73410696040297,53.75091130334025,-0.366613327061728,-0.525471273283479,-4.652842303384219,-8.206076479577803,30.156817639506368,1.2793235778808594,0.4425727715271037,0.45170021057128906,-1.10362050321136,2.007020924353938,-0.32596014632003545,1.2293605674626136,-1.5784508390005314,25.78624018723487,-27.02449376942,0.7776603568913235,2,-0.3591957092285156,-1.1759929656982422,-5.7225141525268555,-7.238019943237305,0.7085494995117259,2,-0.02038943223144063,3.888919995692904,54.15475082397461,2.725493474807484,54.37125015258789,-1.0689669921911549,54.21379470825195,-0.02038943223144063
3915,2012-02-09,54.36140823364258,54.76488876342773,53.65286254882813,53.83983993530274,2855002.0,0.014695027918409709,-1.48352331782788,-0.7162141633621588,62.21590846520639,54.070490712969374,-1.0619172357022748,-1.2717654783012264,-5.346700014747903,-8.830177058107182,29.07595810558266,1.190753936767571,0.4314040753951218,1.1715631484985352,-0.47784483008474865,2.820971127081819,0.34685915920689325,1.996267137790177,-2.1465496192925997,74.69126792512458,18.59942562412897,0.8247039892916429,2,-1.1317081451416016,-1.9485054016113281,-6.360942840576172,-8.025293350219727,-0.875843048095696,3,-0.010137526940250607,-1.6530625160690624,53.574134826660156,3.888919995692904,54.15475082397461,2.725493474807484,54.37125015258789,-0.010137526940250607
3916,2012-02-10,53.33795166015625,54.36140823364258,53.170654296875,53.92840957641602,2387573.0,-0.018826895894373474,-1.5744565912155615,-1.132081681611427,56.081954357299566,55.26333842185077,0.09494302873441995,-0.1489892443208305,-4.19490325296124,-7.637550264369324,28.36904881340816,1.1907539367675781,0.53372509048463,0.08020401000976562,-1.468197602680057,1.6286056226995882,-0.6939967963351421,0.8544048163546734,-0.8680900308985002,10.493899535555979,-46.69125173808838,0.7742008063449104,2,0.18697738647460227,-0.925048828125,-4.975831031799316,-6.6721649169921875,-0.29522705078125,4,0.009225070346462694,-1.48352331782788,54.36140823364258,-1.6530625160690624,53.574134826660156,3.888919995692904,54.15475082397461,0.009225070346462694
3917,2012-02-13,54.12522888183594,54.22363662719727,53.33795166015625,53.47572326660156,1630678.0,0.014760169769844955,1.0930234654598705,-1.1000032302871592,60.1162906002939,56.04876852550035,-0.43406041659557104,-0.896999414040657,-4.84045966752349,-8.224613561161974,27.623937264684862,0.8856849670410227,0.4624092160135831,0.8133560180664077,-0.7784684159604254,2.4051804520932407,0.017443801052991148,1.6092682350798242,-1.4258645391611893,59.876674666622264,-0.48845900049839486,0.7959122170134175,2,-0.37395668029785156,-1.7123260498046875,-5.6548566818237305,-7.351190567016602,-0.9840965270996094,0,-0.0005455082120834343,-1.5744565912155615,53.33795166015625,-1.48352331782788,54.36140823364258,-1.6530625160690624,53.574134826660156,-0.0005455082120834343
3918,2012-02-14,54.12522888183594,54.46966171264648,53.75127029418945,53.95793151855469,1484988.0,0.0,-1.4745673626532219,0.2575764694826857,64.62502331869199,57.341064374705795,-0.2333606439942315,-0.9340369551023926,-4.706920682792443,-8.063299898321873,26.49352125067602,0.7183914184570241,0.43323568556152736,0.8064672470092802,-0.7988029320856427,2.411737426104203,0.0038321574618152,1.6091023365567452,-1.21931209708589,59.876674666622264,-5.541372582516686,0.8026350895474619,2,-0.1574573516845703,-1.1169490814208984,-5.6548566818237305,-7.351190567016602,-0.20666122436523438,1,0.01145454478819774,1.0930234654598705,54.12522888183594,-1.5744565912155615,53.33795166015625,-1.48352331782788,54.36140823364258,0.01145454478819774
3919,2012-02-15,54.67631912231445,55.08964157104492,54.41061401367188,54.51886749267578,1829784.0,0.010181762772433434,-2.631565525191111,0.9411483035388545,61.23288296803546,57.5400151045469,-0.6766503395608297,-1.5090161818470165,-5.09612128297163,-8.474632366237941,25.274214093563774,0.9644126892089844,0.6416630371747871,1.323606300354001,-0.3684643264731946,3.0156769271811967,0.4775709869404068,2.1696416137675953,-1.5845051396966383,78.46142836412213,14.528782415989582,0.8460353134135975,2,-0.5461711883544922,-1.4810600280761719,-5.490019798278809,-7.257699966430664,-1.9288253784179759,2,-0.005399541438054878,-1.4745673626532219,54.12522888183594,1.0930234654598705,54.12522888183594,-1.5744565912155615,53.33795166015625,-0.005399541438054878
3920,2012-02-16,54.73536682128906,54.73536682128906,53.80047607421875,54.10554504394531,2408663.0,0.0010799501488480967,1.9687469716057757,4.000096910963053,66.22810199122266,58.47211051700761,-0.5963069373167116,-1.5367976295652,-4.993538217214649,-8.408187595023456,24.424966591280384,0.9348907470703125,0.7463765898094223,1.3127832412719727,-0.488597224262719,3.1141637068066643,0.4120930085046268,2.2134734740393185,-1.4038135280599917,81.53845236367684,16.190232088516964,0.9006902327673448,2,-0.6052188873291016,-1.5401077270507812,-5.40145206451416,-7.311826705932617,-2.1453285217285156,3,-0.00827038387438217,-2.631565525191111,54.67631912231445,-1.4745673626532219,54.12522888183594,1.0930234654598705,54.12522888183594,-0.00827038387438217
3921,2012-02-17,55.27661895751953,55.75882339477539,54.92234420776367,55.08964157104492,2963212.0,0.00988852669970508,-2.2075303341695496,0.29687348580288786,72.36468652331887,60.63797935843887,-1.0850471610971084,-1.9738593349756783,-5.341171477018534,-8.814654800344002,24.290641559608694,1.0234565734863281,0.8130910281151529,1.7236427307128892,-0.21991756370926652,3.667203025135045,0.7518625835018113,2.695422877923967,-1.7340950709525558,80.0813719140836,11.206372774216462,0.9717801472110762,2,-0.8118801116943359,-1.7467689514160156,-5.696680068969727,-7.808794021606445,-2.302783966064453,4,-0.03240165201401135,1.9687469716057757,54.73536682128906,-2.631565525191111,54.67631912231445,-1.4745673626532219,54.12522888183594,-0.03240165201401135
3922,2012-02-20,56.39848709106445,56.516578674316406,55.3553466796875,55.55216598510742,2041715.0,0.02029552738033935,1.1454548017422437,4.52632867489544,74.64053784537553,63.248832558871925,-2.1111171122053136,-2.9313442600393387,-6.2811038101965835,-9.796831527009886,24.894358171226678,1.239959716796875,0.8658336288352828,2.6457395553588867,0.40171911411349726,4.889759996604276,1.5237293347361955,3.767749775981578,-2.598011016845703,95.72953294827352,25.236352938585725,1.1220102206226934,2,-1.55487060546875,-2.4897594451904297,-6.218250274658203,-8.778127670288086,-3.5033798217773438,0,-0.05950093087197594,-2.2075303341695496,55.27661895751953,1.9687469716057757,54.73536682128906,-2.631565525191111,54.67631912231445,-0.05950093087197594
3923,2012-02-21,55.73914337158203,57.04798889160156,55.424232482910156,56.54610061645508,2530748.0,-0.011690805081664757,-1.2602729906038344,-0.9534882672700556,65.0134139504045,64.72431111331655,-1.3448138023678382,-2.118654528234231,-5.3944022115102115,-8.99157002410358,25.615529242770997,1.6237564086914062,0.8719217301528701,1.8200838088989286,-0.49765658567004323,4.1378242034679005,0.6612136116144427,2.9789540061834145,-1.5040908813476577,59.69698678281625,-8.448488621752006,1.1588701972844853,2,-0.62982177734375,-1.5647106170654297,-5.558906555175781,-8.118783950805664,-3.7001991271972585,1,-0.046610171231484476,1.1454548017422437,56.39848709106445,-2.2075303341695496,55.27661895751953,1.9687469716057757,54.73536682128906,-0.046610171231484476
3924,2012-02-22,55.17820739746094,55.85723495483398,54.86330032348633,55.46359634399414,2330429.0,-0.010063591583775233,-1.1720526019631798,0.353660554318589,61.08312336420583,64.59844610209426,-0.5949800184832128,-1.3633210926644779,-4.6050835551603555,-8.255698793139729,26.59641246507637,0.9939346313476491,0.9053316036094827,1.0913597106933608,-1.0677446723143618,3.2504640937010834,0.011807519189503068,2.1709119021972185,-0.43682635498046807,42.42419970962604,-23.4552184315139,1.07955219150386,2,-0.06888580322265625,-1.003774642944336,-4.771629333496094,-7.331506729125977,-3.7690811157226562,2,-0.022828573079889503,-1.2602729906038344,55.73914337158203,1.1454548017422437,56.39848709106445,-2.2075303341695496,55.27661895751953,-0.022828573079889503
3925,2012-02-23,55.1290054321289,56.06389617919922,54.41061401367188,55.36518859863281,3676862.0,-0.0008916919858890093,1.0240987488265785,0.8275834413805336,56.44939905752429,64.63927329100812,-0.4754415841944919,-1.2135769631457194,-4.293857514439033,-8.039656777461495,26.927345909024453,1.6532821655273366,0.9727082531441908,0.9388277053832965,-1.2116333468279024,3.0892887575944954,-0.13640282072230292,2.014058231488896,1.9189834594726634,27.238881528322928,-34.68520143884928,1.0752305261056008,2,0.0639648437500071,-0.9545726776122976,-4.510847091674798,-7.07072448730468,-3.227832794189446,3,-0.043198887220346815,-1.1720526019631798,55.17820739746094,-1.2602729906038344,55.73914337158203,1.1454548017422437,56.39848709106445,-0.043198887220346815
3926,2012-02-24,55.01091384887695,55.44391632080078,54.57791137695313,55.21757125854492,2190630.0,-0.0021420952967732276,1.6268542732174462,0.8749878864230767,54.532793851463715,64.0188847633603,-0.1062582260837246,-0.9504500804982285,-3.9157394837256163,-7.770059730835612,27.276163407498665,0.8660049438476491,1.0853693576730308,0.6977241516113253,-1.3361619836489496,2.7316102868716,-0.31921891601881214,1.7146672192414627,1.9843275451660176,22.76126311160975,-34.342450323868796,1.0169430676301388,2,0.3887157440185547,-0.8364810943603516,-4.392755508422852,-6.952632904052734,-2.0272369384765625,4,-0.04400718657332081,1.0240987488265785,55.1290054321289,-1.1720526019631798,55.17820739746094,-1.2602729906038344,55.73914337158203,-0.04400718657332081
3927,2012-02-27,55.02075576782226,55.23725509643555,53.9185676574707,54.78457260131836,1962128.0,0.00017890847936730125,2.941193236880209,-1.1428729648908726,56.321853164184674,63.09631030174838,0.027143747550390174,-0.7769068390832459,-3.6618242197717876,-7.622951158213759,28.089079503127433,1.3186874389648438,1.0564105800526136,0.5658563613891516,-1.2245132349058778,2.356225957684181,-0.32932843675836665,1.46104115953667,1.9227930786132887,35.22019018502852,-18.90305231842708,0.895184798147516,2,0.40347671508789773,-0.846323013305657,-4.104908943176262,-6.96247482299804,-1.9485092163085866,0,-0.037202701922249504,1.6268542732174462,55.01091384887695,1.0240987488265785,55.1290054321289,-1.1720526019631798,55.17820739746094,-0.037202701922249504
3928,2012-02-28,54.951866149902344,55.10932159423828,53.77095413208008,54.00713729858398,3171512.0,-0.0012520660059744948,1.1250003785504243,3.9999838485642876,60.86955474925304,63.055940499661446,0.252138178614544,-0.558381925594567,-3.315180955723541,-7.415952527478325,28.43995935305461,1.3383674621582031,1.1576900074154608,0.38379592895508097,-1.2120038152004753,1.9795956731106372,-0.41410394312269716,1.181695801032859,1.87068344897461,51.50204381772174,-5.949290359306218,0.7978998720777765,2,0.45760536193847656,-0.7774333953857422,-3.941300392150879,-6.893585205078125,-3.414806365966797,1,-0.037428371859194676,2.941193236880209,55.02075576782226,1.6268542732174462,55.01091384887695,1.0240987488265785,55.1290054321289,-0.037428371859194676
3929,2012-02-29,54.61727523803711,55.63089370727539,54.50902557373047,55.10932159423828,2581338.0,-0.006088799804405354,-2.1666783316553695,-0.5208334174557309,52.17393277188907,61.49436614195772,0.6453370145344479,-0.14602090301258386,-2.7720620785627403,-6.966344579431819,28.539952063859257,1.1218681335449219,1.1536666076522621,-0.004920196533205967,-1.524779117890148,1.514938724823736,-0.764849657211677,0.755009264145265,2.0221786328320306,36.909834115535176,-17.602300150470867,0.7599294606784723,2,0.7921962738037109,-0.4428424835205078,-3.6067094802856445,-6.558994293212891,-3.4443321228027273,2,-0.047207243173799096,1.1250003785504243,54.951866149902344,2.941193236880209,55.02075576782226,1.6268542732174462,55.01091384887695,-0.047207243173799096
3930,2012-03-01,55.70962142944336,55.70962142944336,54.39093399047852,54.499183654785156,3102901.0,0.02000001257194728,1.1788603537876212,-2.4600075976648808,69.91735367743783,61.22244027019316,-0.3288610503370961,-1.1173922483322443,-3.6406325621549485,-7.9557955929993796,28.540863589767252,1.3186874389648366,1.1459070922107983,0.974254989624022,-0.5136430358624509,2.462153015110495,0.23030597688078558,1.7182040023672585,0.7577224570984384,100.0,38.27080704562579,0.7439490127432368,3,-0.30014991760253906,-1.3383712768554688,-4.708895683288574,-7.651340484619141,-5.825843811035156,3,-0.07719483703818897,-2.1666783316553695,54.61727523803711,1.1250003785504243,54.951866149902344,2.941193236880209,55.02075576782226,-0.07719483703818897
3931,2012-03-02,54.76488876342773,55.78834915161133,54.74520874023438,55.65057373046875,2638895.0,-0.01695815986134719,-1.2553289758551915,-0.7317063178163931,55.233476672931616,59.06610013992161,0.5985979655154665,-0.1362412665357411,-2.5064064931595027,-6.902953121813418,28.181929765405144,1.043140411376946,1.121587662630695,0.0019676208496051117,-1.4655323514419507,1.469467593141161,-0.7317823652961692,0.7357176069953795,1.5406717378463668,49.26822073639271,-12.17087343768224,0.7337499861457768,3,0.644582748413093,-0.39363861083983664,-3.1970787048339773,-6.7066078186035085,-4.389064788818345,4,-0.05229109727327119,1.1788603537876212,55.70962142944336,-2.1666783316553695,54.61727523803711,1.1250003785504243,54.951866149902344,-0.05229109727327119
3932,2012-03-05,54.34172821044922,54.73536682128906,54.04650115966797,54.489341735839844,2514256.0,-0.0077268586229850555,1.1538369790796976,0.16666594882352553,51.65661384557186,57.582011239384656,0.7815098492800914,0.29997399818807224,-1.9014250845677338,-6.382552311687284,27.53548906873109,0.7183876037597585,1.0475272195295702,-0.41971683502197266,-1.8889339946815795,1.0495003246376342,-1.154325414851776,0.3148917448078308,1.8117559086732342,28.292628505733212,-31.966690801558563,0.7346085798298037,3,0.5756969451904297,0.029521942138671875,-2.691499710083008,-6.283447265625,-3.375446319580078,0,-0.02499094792844092,-1.2553289758551915,54.76488876342773,1.1788603537876212,55.70962142944336,-2.1666783316553695,54.61727523803711,-0.02499094792844092
3933,2012-03-06,52.15703582763672,54.095703125,52.15703582763672,53.98745346069336,3262124.0,-0.040202850640889465,-1.1182786511140335,12.400067190407277,34.57832580092105,54.637033732353004,2.6872360620919977,2.4531005975145916,0.43916763801175307,-4.099058735168292,26.814427342257762,2.1846923828125,0.8151252299018239,-2.504523468017581,-4.366535496971089,-0.6425114390640729,-3.4355294824943385,-1.5735174535408234,3.85349649226319,0.0,-55.56273620854701,0.9310060144767541,3,1.95343017578125,2.445476531982422,-0.4748239517211914,-4.0987548828125,-2.460235595703118,1,0.01754721504691048,1.1538369790796976,54.34172821044922,-1.2553289758551915,54.76488876342773,1.1788603537876212,55.70962142944336,0.01754721504691048
3934,2012-03-07,52.481788635253906,52.55067443847656,51.8322868347168,52.05862808227539,2041244.0,0.006226442942240729,1.5614063721989868,-0.23118251558354677,36.639446292908936,52.43592786961797,2.167732922769126,2.152685267386559,0.30617307853568576,-4.328639824520678,25.974118279046582,0.7183876037597656,0.4444148979262792,-2.1251533508300753,-4.175977007029402,-0.07432969463074812,-3.150565178929739,-1.0997415227304117,3.2204639652649476,16.417885981304806,-34.37779453005075,1.0254118280996625,3,1.3285293579101562,1.9583492279052734,-0.8733835220336914,-4.4235076904296875,-2.3519859313964844,2,-0.01800107953416341,-1.1182786511140335,52.15703582763672,1.1538369790796976,54.34172821044922,-1.2553289758551915,54.76488876342773,-0.01800107953416341
3935,2012-03-08,53.81031799316406,53.90872573852539,52.33417510986328,52.71797180175781,3695250.0,0.025314102138236594,1.4427512087729992,2.5813989128181087,42.04910260695739,51.04885106467283,0.7068043705722857,0.8229455814362154,-0.8546702319984689,-5.5481206132126815,24.763836913483335,1.5745506286621094,0.22401876954300803,-0.7690694808959933,-2.848394111472359,1.3102551496803727,-1.8087317961841762,0.27059283439218973,1.504938030774582,50.0,2.7886045149605394,1.0396623152881839,3,0.0,0.6298198699951172,-2.2732601165771484,-5.752037048339844,-1.8008956909179616,3,-0.049012438065590413,1.5614063721989868,52.481788635253906,-1.1182786511140335,52.15703582763672,1.1538369790796976,54.34172821044922,-0.049012438065590413
3936,2012-03-09,53.82999801635742,54.12522888183594,53.30842971801758,53.78079223632813,2397701.0,0.0003657295464385424,1.553824134537973,0.045045957423025286,34.181822794992385,48.58884769031812,0.5609892325569774,0.8875222385839407,-0.7242340719890876,-5.442681580294668,24.09025785370002,0.8167991638183594,0.06016752333437125,-0.7739917755126982,-2.802492547548802,1.2545089965234055,-1.7882421615307535,0.24025861050535724,1.1369610886590351,68.81350809763148,26.593447560395283,1.0142503860180534,3,-0.019680023193359375,0.6101398468017578,-2.194530487060547,-5.771717071533203,-2.135486602783203,4,-0.07330894563195178,1.4427512087729992,53.81031799316406,1.5614063721989868,52.481788635253906,-1.1182786511140335,52.15703582763672,-0.07330894563195178
3937,2012-03-12,54.095703125,54.11538696289063,53.41667938232422,53.79063415527344,1583248.0,0.004936004429386021,3.057103619368146,6.199860454299678,39.363054305412746,46.19923652989143,0.1679251312368848,0.6529698206136842,-0.8783728870474263,-5.605750568654152,23.380277744542195,0.6987075805664134,-0.05427850058124051,-0.5068103790283232,-2.5368206358571186,1.5231998778004723,-1.5218155074427173,0.508194749386071,0.5577887529864896,98.71231997018704,56.27801379980924,1.0150051284143962,3,-0.2853851318359375,0.3444347381591797,-2.0813589096069336,-5.919330596923828,-2.5291213989257812,0,-0.06876478048164048,1.553824134537973,53.82999801635742,1.4427512087729992,53.81031799316406,1.5614063721989868,52.481788635253906,-0.06876478048164048
3938,2012-03-13,54.74520874023438,55.05027770996094,54.026817321777344,54.44997787475586,2416143.0,0.012006602700653568,1.2608695652173914,0.9677512129245469,47.229241524761804,45.64982639132173,-0.574379805218129,0.055119022097322556,-1.4321619823949092,-6.149608250154891,22.707573682024247,1.0234603881835938,-0.13554880115245282,0.11169624328613992,-1.906526809018537,2.129919295590817,-0.8974152828661985,1.1208077694384784,-2.9129219055175852,90.51989326404131,46.09799550217926,1.0091115261523385,3,-0.9348907470703196,-0.3050708770752024,-2.529125213623054,-6.56883621215821,-1.869781494140632,1,-0.06902753567524456,3.057103619368146,54.095703125,1.553824134537973,53.82999801635742,1.4427512087729992,53.81031799316406,-0.06902753567524456
3939,2012-03-14,54.3810920715332,55.02075576782226,53.82015609741211,54.91250228881836,3160857.0,-0.006651114811323633,2.2105150411604915,-1.799981910508659,45.39951465901538,42.92562205594146,-0.27635013015831333,0.41738344493801094,-0.9707794898520348,-5.676960090567228,21.52679472735168,1.2005996704101491,-0.24833966799727136,-0.23765907287597798,-2.258880229840898,1.783562084088942,-1.2482696513584344,0.7729515056064784,-2.484445419311527,75.36228423758094,27.57852156492806,1.010610578482459,3,-0.5707740783691406,0.05904579162597656,-1.6188364028930664,-6.204719543457031,-3.8281288146972656,2,-0.08613824513560442,1.2608695652173914,54.74520874023438,3.057103619368146,54.095703125,1.553824134537973,53.82999801635742,-0.08613824513560442
3940,2012-03-15,54.28268432617188,54.28268432617188,53.53477096557617,53.98745346069336,3601770.0,-0.0018095948722742783,4.066633933301266,-0.5555611387880053,45.50971838625445,41.845204468532884,-0.4488399452086682,0.5060857652810355,-0.7986723486006682,-5.472555326856117,20.91197220840092,0.8463211059570312,-0.40015911451197894,-0.3134326934814382,-2.339288546597878,1.7124231596350015,-1.326360620039658,0.6994952330767816,-2.3229650527954178,55.932240508963105,4.77744494850603,1.0129279265582183,3,-0.8414020538330149,0.15745353698729758,-1.4761438369751048,-5.252609252929695,-3.021171569824226,3,-0.07650472105175876,2.2105150411604915,54.3810920715332,1.2608695652173914,54.74520874023438,3.057103619368146,54.095703125,-0.07650472105175876
3941,2012-03-16,53.48556518554688,54.31220626831055,53.48556518554688,54.1449089050293,9014464.0,-0.01468459326431426,-1.5074663133595554,-2.233315674544132,41.37167771611175,40.70243378748176,0.1650832040179182,1.2249474507088465,0.08026566735544094,-4.623201929467577,19.592249703711598,0.8266410827636648,-0.486433211623833,-1.0209991455078082,-3.0782986279270546,1.036300336911438,-2.049648886717428,0.007650595701811369,-1.4640347434387309,4.216814014637156,-46.93137915896994,1.028649741209622,3,-0.04428291320801492,0.9545726776122976,-0.6642637252807688,-4.30787658691407,-1.121868133544929,4,-0.027598902211837695,4.066633933301266,54.28268432617188,2.2105150411604915,54.3810920715332,1.2608695652173914,54.74520874023438,-0.027598902211837695
3942,2012-03-19,53.042724609375,53.54461288452149,52.66876602172852,53.48556518554688,2123487.0,-0.008279627870353856,2.1228051086053914,0.6716384233090326,39.702780354237376,41.271817626739136,0.4517932239434188,1.4793388565118448,0.6179633182613884,-4.127422125725431,17.675746718051595,0.8758468627929688,-0.8141091832195855,-1.2960515975952163,-3.2483610759186945,0.656257880728262,-2.272206336756959,-0.3198968584334736,-0.9606192219097949,15.702572004760288,-33.93848837272496,0.9761547391617393,3,0.3985576629638672,1.3974132537841797,-0.07380867004394531,-3.8650360107421875,0.09840774536132812,0,-0.025417495155640846,-1.5074663133595554,53.48556518554688,4.066633933301266,54.28268432617188,2.2105150411604915,54.3810920715332,-0.025417495155640846
3943,2012-03-20,53.14113235473633,53.51508712768555,52.88526916503906,53.111610412597656,2217382.0,0.0018552543461149984,-1.6122445750630898,-0.06666494383570977,41.83006729138658,41.848553293236655,0.5673194511284123,1.239884548564433,0.5337574274524712,-4.147661209898175,15.381190001856412,0.6298179626464844,-0.9830057679908251,-1.0677433013916016,-2.9728899574322583,0.8374033546490551,-2.02031662941193,-0.11516997337127322,-0.9996635208212084,20.08369015180986,-29.880275688461182,0.9525733280203286,3,0.5510940551757812,1.2990055084228516,-0.059044837951660156,-3.9634437561035156,1.6335983276367188,1,-0.02962960251112856,2.1228051086053914,53.042724609375,-1.5074663133595554,53.48556518554688,4.066633933301266,54.28268432617188,-0.02962960251112856
3944,2012-03-21,53.9185676574707,53.95793151855469,53.239540100097656,53.44620132446289,2291961.0,0.014629633737284875,1.6071463181648278,16.000516862643753,39.72911934254326,41.59077737496842,0.016901677722756858,0.38287162774814476,-0.1919138610544735,-4.795809564431721,13.590127822110684,0.8167991638183594,-1.0873998701977285,-0.22732601165771626,-2.0801112865434916,1.6254592632280591,-1.153718649100604,0.6990666257851714,-1.7189226460346703,76.04789029242036,31.07419262382171,0.9263926374428869,3,-0.05904579162597656,0.5215702056884766,-0.4305419921875,-4.740879058837891,-1.55487060546875,2,-0.019346589805644077,-1.6122445750630898,53.14113235473633,2.1228051086053914,53.042724609375,-1.5074663133595554,53.48556518554688,-0.019346589805644077
3945,2012-03-22,52.74749374389648,53.65286254882813,52.27512741088867,53.52492904663086,3300111.0,-0.02171930680751244,1.666664205497736,-1.6458313144038657,38.723875155117945,42.09544985942681,1.1413885810620599,1.4402215778942207,0.9907824313495368,-3.531429440610829,12.350298428579759,1.6434402465820312,-0.8833150327003878,-1.2793243408203168,-3.171763411479013,0.6131147298383794,-2.225543876149665,-0.33310480549096866,-0.4908360784899486,23.18841665293369,-20.364565443331735,0.9462195353293492,3,0.9152088165283274,1.6926441192627024,0.9152097702026438,-3.407428741455071,-0.4034767150878835,3,-0.041604450397502934,1.6071463181648278,53.9185676574707,-1.6122445750630898,53.14113235473633,2.1228051086053914,53.042724609375,-0.041604450397502934
3946,2012-03-23,52.59003829956055,53.18049621582031,51.97990036010742,52.90494918823242,2012033.0,-0.0029850791603562854,1.7727228677902194,0.4050637880274742,39.9092969524954,42.15614348688043,1.23425370520566,1.4830485727881495,1.1915816320403536,-3.30122041589631,11.124442559837561,1.2005958557128906,-0.7091748793551389,-1.3157360076904325,-3.2523177237137872,0.6208457083329222,-2.28402686570211,-0.34744514967875517,2.4602394104003906,30.8457193329592,-14.032930915830342,0.9682908580116766,3,0.9250507354736328,1.8500995635986328,1.0726652145385742,-3.2499732971191406,-0.049201965332024145,4,-0.025261923858001634,1.666664205497736,52.74749374389648,1.6071463181648278,53.9185676574707,-1.6122445750630898,53.14113235473633,-0.025261923858001634
3947,2012-03-26,52.97383499145508,53.59381484985352,52.51131057739258,53.09192657470703,2390161.0,0.007297897174144863,-1.0754718361107896,0.375,55.93705340877518,43.12367814065969,0.7538612018459645,0.9887317601698271,0.8222188576642182,-3.5820307686480533,10.399822536554593,1.0825042724609446,-0.6677568026585163,-0.8295932769775405,-2.734157850844788,1.0749712968897072,-1.7818755639111643,0.12268900995608334,2.015035171508792,50.24868425873963,-0.29413927376505455,0.9522822869336245,3,0.5264930725097656,1.4663028717041016,1.0234594345092773,-3.2991790771484375,-1.800891876220696,0,-0.01151772265594031,1.7727228677902194,52.59003829956055,1.666664205497736,52.74749374389648,1.6071463181648278,53.9185676574707,-0.01151772265594031
3948,2012-03-27,52.89510726928711,53.6331787109375,52.85574340820313,53.239540100097656,1938434.0,-0.0014861624079258728,-2.6744223782780874,2.9166585909487353,53.11571710465397,43.981033967952875,0.6063136514394643,0.9544045510031793,0.8843071762833006,-3.417484855497314,9.775391372151402,0.7774353027343679,-0.5609333817815525,-0.8054830551147489,-2.6706549332613747,1.0596888230318768,-1.7380689941880618,0.12710288395856395,2.033583497619631,46.268578999438795,-8.235941732159056,0.9325859390733121,3,0.250946044921875,1.5450305938720703,1.481064796447754,-2.841573715209961,-1.5450286865234375,1,0.004651187948191859,-1.0754718361107896,52.97383499145508,1.7727228677902194,52.59003829956055,1.666664205497736,52.74749374389648,0.004651187948191859
3949,2012-03-28,52.03894424438477,53.2789077758789,52.03894424438477,52.82622146606445,2291385.0,-0.016186053287379543,-2.1500048454307796,2.285720614457677,35.62298093838653,42.882507584856434,1.2240233398840914,1.6943728381902972,1.7132217570229855,-2.4878603884168697,8.970078094308679,1.2399635314941264,-0.554377999288576,-1.5327295303344641,-3.485486343829635,0.4200272831607066,-2.5091079370820495,-0.5563511235868788,2.8307707143859844,3.529301778332531,-49.41573931585094,0.9763784067475867,3,1.1071090698242116,1.909147262573235,2.6029329299926687,-1.7197055816650462,-1.5253448486328196,2,0.05257190509362575,-2.6744223782780874,52.89510726928711,-1.0754718361107896,52.97383499145508,1.7727228677902194,52.59003829956055,0.05257190509362575
3950,2012-03-29,51.40912628173828,52.019264221191406,51.02532958984375,51.87165069580078,3079773.0,-0.012102819759154726,1.6233789770438984,0.5874987886423156,32.12210506151176,41.85477728990088,1.5682827089244853,2.092787502033829,2.329166802668908,-1.775005550457287,8.501575963553307,1.0136146545410227,-0.6997051365714384,-1.9475227355957045,-3.8556251067533296,-0.0394203644380795,-2.901573921174517,-0.993471550016892,3.4027923850592074,14.716982236056825,-34.72456043245528,0.9540511855788137,3,1.0825042724609375,2.135486602783203,3.23275089263916,-1.0898876190185547,0.314910888671875,3,0.018568118917880794,-2.1500048454307796,52.03894424438477,-2.6744223782780874,52.89510726928711,-1.0754718361107896,52.97383499145508,0.018568118917880794
3951,2012-03-30,51.90117263793945,52.09799194335938,51.33039855957031,52.09799194335938,2429258.0,0.00957118690375336,6.799980618276474,0.4255327922934965,34.31786845375015,41.256453745402304,0.9251439991494479,1.4495158901424787,1.8502522754320694,-2.1909957856412774,7.918977391097617,0.7675933837890696,-0.8039873064349976,-1.3122905731201158,-3.205174111979936,0.5805929657397044,-2.258732342550026,-0.36584880369020567,2.759282465779883,33.584881924778244,-9.22667140433446,0.9464417694299112,3,0.5904579162597656,1.505666732788086,2.782528877258301,-1.5819339752197266,-0.24602508544921164,4,0.008532454439101222,1.6233789770438984,51.40912628173828,-2.1500048454307796,52.03894424438477,-2.6744223782780874,52.89510726928711,0.008532454439101222
3952,2012-04-02,52.98367691040039,53.101768493652344,51.80276489257813,52.15703582763672,2763730.0,0.020857029185302745,1.444437266028492,-4.199999999999848,38.14567591531988,40.84707692583933,-0.186197706649331,0.27410679928979675,0.8022951563531251,-3.2163824245458414,7.728360806863919,1.2990036010742116,-0.8900108134528608,-0.16188373565673686,-1.9803210696539395,1.6565535983404658,-1.0711024026553417,0.747334931341868,1.5313731727639208,75.09434900648301,36.73472012444742,0.9092186669986013,4,-0.4920463562011719,0.42316246032714844,1.803354263305664,-2.664438247680664,-0.7774353027343679,0,-0.00835805670717693,6.799980618276474,51.90117263793945,1.6233789770438984,51.40912628173828,-2.1500048454307796,52.03894424438477,-0.00835805670717693
3953,2012-04-03,53.07224655151367,53.78079223632813,52.90494918823242,53.28874588012695,2674341.0,0.0016716401404730519,-2.1785610455055426,-0.2619024545567815,40.852819074004756,40.97193245155728,-0.31912589433134286,0.27154000371309905,0.7496968600476777,-3.2300049826849317,7.434288871955541,0.8758430480957102,-0.8720473669621995,-0.11907463073730185,-1.8778544835315572,1.6397052220569535,-0.998464557134426,0.7603152956598223,1.3032147119178177,74.28578152861284,38.92931716146455,0.8793899263971277,4,-0.6691856384277344,0.3345928192138672,1.727086067199707,-2.7530078887939453,-2.381511688232422,1,-0.03578713093359942,1.444437266028492,52.98367691040039,6.799980618276474,51.90117263793945,1.6233789770438984,51.40912628173828,-0.03578713093359942
3954,2012-04-04,51.53705978393555,52.97383499145508,51.33039855957031,52.7573356628418,2989276.0,-0.028926357321015672,-1.0120447041131333,5.636395672551714,34.02061260582818,40.449347723858416,0.9417534717772185,1.8259378977332545,2.3227927549894005,-1.6314156549007919,7.277450465617102,1.7418479919433594,-0.8380092741630492,-1.6070249557495089,-3.492243073461424,0.27819316196240607,-2.5496340146054663,-0.6644158968935514,2.7043962125524317,18.57147999246875,-13.596431423410042,0.9426090588559561,4,0.8660011291503906,1.8697795867919922,3.254892349243164,-1.1317119598388672,-1.1710739135742188,2,-0.0036280921332294547,-2.1785610455055426,53.07224655151367,1.444437266028492,52.98367691040039,6.799980618276474,51.90117263793945,-0.0036280921332294547
3955,2012-04-05,51.17294311523438,51.86180877685547,50.49391555786133,51.75355911254883,3093380.0,-0.007065142447545303,2.4321086911786525,0.475807157505121,35.82629448688118,39.99568078323462,1.1834883472698863,2.0894662511995747,2.6813953641200285,-1.207491317383436,8.167695088552888,1.3678932189941406,-0.8522902366544898,-1.8392728805541907,-3.88997084451789,0.21142508340950883,-2.8646218625360405,-0.8139238985723409,2.9398678249878287,20.65874761354883,-14.42330490021737,1.0253489819818513,4,0.9644107818603445,1.968189239501946,3.619009017944329,-0.7675952911377024,-0.6987075805664134,3,-0.012884615958040135,-1.0120447041131333,51.53705978393555,-2.1785610455055426,53.07224655151367,1.444437266028492,52.98367691040039,-0.012884615958040135
3956,2012-04-10,49.8837776184082,51.40912628173828,49.8837776184082,50.926918029785156,3608410.0,-0.025192326615320115,-1.9245318208247852,1.7966098354193578,32.45900069774328,37.38700825978663,2.2891264460086873,3.2336218544908277,3.9664500153270055,0.14394194872343746,9.060351338624272,1.5253486633300781,-0.9501977620121096,-2.9311273574829073,-5.3726625362550635,-0.4895921787107511,-4.151894946868985,-1.7103597680968292,4.011899598872354,0.0,-35.982959332727084,1.2207675893860792,4,1.948507308959961,2.9522857666015625,5.006583213806152,0.5806159973144531,0.3050689697265696,1,0.036890942103046775,2.4321086911786525,51.17294311523438,-1.0120447041131333,51.53705978393555,-2.1785610455055426,53.07224655151367,0.036890942103046775
3957,2012-04-11,50.37582397460938,50.86787414550781,49.75584411621094,50.21836853027344,2490349.0,0.00986385513874155,-1.0545508365871192,-0.1509436722215586,35.28794795704114,35.406145021162985,1.5531242145965791,2.5809280043480882,3.487663919882408,-0.2723653736520859,10.025709896542434,1.112030029296875,-0.9486075499030378,-2.2530870437622,-4.845870300418703,0.3396962128943031,-3.5494786720904514,-0.9566954154339484,3.19890127476139,15.40342483670057,-21.65748721899882,1.2963916283282502,4,1.3924942016601491,2.0272369384765554,4.514536857604973,1.2227382659912038,-0.5117263793945312,2,0.0253955861550903,-1.9245318208247852,49.8837776184082,2.4321086911786525,51.17294311523438,-1.0120447041131333,51.53705978393555,0.0253955861550903
3958,2012-04-12,50.96628189086914,51.16310119628906,50.23805236816406,50.47423553466797,2821771.0,0.011721057238832655,1.088889080313726,3.124987886422962,33.974353133922136,35.222964154000266,0.7378859107404594,1.7843300817498786,2.9014210001907443,-0.7553838033056195,10.243477825376774,0.925048828125,-0.9445011475212866,-1.4736827850341783,-3.9659275557878217,1.0185619857194652,-2.719805170411,-0.22756039965735653,2.2265552451856507,37.614705000254865,5.2587879548576595,1.246122385376823,4,0.8020362854003906,1.4367790222167969,3.678055763244629,0.7971172332763672,-0.019680023193359375,3,0.02432902049735408,-1.0545508365871192,50.37582397460938,-1.9245318208247852,49.8837776184082,2.4321086911786525,51.17294311523438,0.02432902049735408
3959,2012-04-13,49.6968002319336,51.05485153198242,49.44093322753906,50.69073486328125,3178125.0,-0.024908265069321756,-1.1437894918191445,-2.0200020157069947,33.61522250709817,35.38886609239876,1.832949971867862,2.829977194832985,4.133169438964153,0.621767122525462,10.81654953336285,1.6139183044433594,-1.1726228810424928,-2.5089498519897404,-5.1111127210408895,0.09321301706140872,-3.8100312865153114,-1.2078684174641694,3.1523376021368037,10.569192805751154,-21.99846127815754,1.3010814345255735,4,1.914062499999993,2.548805236816399,4.659688949584954,2.1305656433105398,1.535186767578118,4,0.019999972366610885,1.088889080313726,50.96628189086914,-1.0545508365871192,50.37582397460938,-1.9245318208247852,49.8837776184082,0.019999972366610885
3960,2012-04-16,50.12980270385742,50.59232711791992,49.39173126220703,49.44093322753906,2109095.0,0.008712884328629045,-2.050009933181186,-0.6930732209062278,37.16633129990702,35.70536196419396,1.3403425883190394,2.1817588894607383,3.669542597275587,0.3090799463151228,11.687021608192374,1.2005958557128906,-1.380744769714326,-1.8683032989501953,-4.4351783384857555,0.6985717405853649,-3.1517408187179754,-0.5848657791824152,2.310350577429219,36.58537046561583,3.6429331342236324,1.2834375197677819,4,1.4564590454101562,2.0912017822265625,3.995425224304199,1.6975631713867188,-0.09841156005859375,0,0.004711432197313181,-1.1437894918191445,49.6968002319336,1.088889080313726,50.96628189086914,-1.0545508365871192,50.37582397460938,0.004711432197313181
3961,2012-04-17,52.0094223022461,52.0094223022461,50.11996078491211,50.12980270385742,2901228.0,0.03749505278312304,1.0104722455051462,2.7285569516510515,45.64831297789553,36.538988304480156,-0.5836880207400483,0.19592532279309438,1.755762949969558,-1.429273594706899,12.194094961679713,1.8894615173339915,-1.3554675725110812,0.08512344360352131,-2.384722868407245,2.5549697556142874,-1.1497997124018582,1.3200465996089008,0.003951896369393637,100.0,66.38617732305204,1.2349231560053813,4,-0.42316055297852273,0.21158218383788352,2.1158056259155202,-0.18205642700196023,-2.361827850341804,1,-0.029517473942636596,-2.050009933181186,50.12980270385742,-1.1437894918191445,49.6968002319336,1.088889080313726,50.96628189086914,-0.029517473942636596
3962,2012-04-18,51.69451141357422,52.13735580444336,51.34024047851562,51.57641983032226,2041938.0,-0.00605488149516098,-1.7000251965654734,0.06282738451609853,44.6956507669952,36.96596960370131,-0.5262132199105594,0.4265205627244484,2.027074155284332,-0.9837072845789336,12.981673549498923,0.7971153259277415,-1.248669432249926,-0.1623767852783189,-2.576663690675602,2.251910120118964,-1.3695202379769569,1.044766667420319,-2.3027801513671875,83.87090499604723,49.71563067333796,1.2071434526986409,4,-0.5117282867431641,0.5264930725097656,2.4307165145874023,0.2755470275878906,-1.6040725708007812,2,-0.029126202845667692,1.0104722455051462,52.0094223022461,-2.050009933181186,50.12980270385742,-1.1437894918191445,49.6968002319336,-0.029126202845667692
3963,2012-04-19,51.56658172607422,52.58019638061523,51.56658172607422,52.14719772338867,3680056.0,-0.002474724762877023,-2.49151473341872,-4.9166585909484395,47.76952992014926,38.49362708307032,-0.7088677345110099,0.4537021640799139,2.11599816253306,-0.7575373631872253,13.681909222364833,1.0136146545410085,-1.1936285825326394,-0.21157894134521626,-2.551068103065205,2.1279102203747726,-1.3813235222052072,0.9581656395147746,-2.1199379730224592,68.20995002614161,28.933962722626006,1.1697445808599933,4,-0.5806179046630859,0.6544227600097656,2.5586462020874023,0.6888656616210938,-1.377735137939446,3,-0.0330152605403069,-1.7000251965654734,51.69451141357422,1.0104722455051462,52.0094223022461,-2.050009933181186,50.12980270385742,-0.0330152605403069
3964,2012-04-20,52.87542724609375,53.09192657470703,51.61578369140625,51.82244491577149,3561917.0,0.025381661459978444,-1.0134189077040348,-1.8135606583226447,56.506550188773275,40.79143327216944,-2.020363666822888,-0.9879526310858111,0.8012695016379183,-1.9625984307289457,14.30588686560797,1.5253448486328125,-1.2198185433796525,1.149423599243164,-1.0301944295962215,3.3290416280825497,0.05961458482347126,2.239232613662857,-3.3034413879394506,94.14897565320665,49.62802116528546,1.0898090144196946,4,-1.6335983276367188,-0.6691837310791016,1.249800682067871,-0.21650123596191406,-1.869781494140618,4,-0.036478672208941076,-2.49151473341872,51.56658172607422,-1.7000251965654734,51.69451141357422,1.0104722455051462,52.0094223022461,-0.036478672208941076
3965,2012-04-23,50.55296325683594,52.59003829956055,50.26757431030274,52.36369705200195,3542530.0,-0.043923313913825424,1.0521757303135908,-1.7196241029152428,44.85349516737481,42.16859932435072,0.22898824074507473,1.2244511368437614,3.065361759955202,0.40453043180255577,14.832551876960595,2.6078529357910085,-1.3511945006662813,-1.0633138656616197,-3.247360019290447,1.1207322879672077,-2.1553369424760334,0.028709211152794012,-0.7697809556884749,14.569564475158616,-30.040324283449003,1.092023076814414,4,0.6888656616210938,1.2990055084228516,3.5722646713256836,3.0014896392822266,-0.25586700439453125,0,0.013431927604836469,-1.0134189077040348,52.87542724609375,-2.49151473341872,51.56658172607422,-1.7000251965654734,51.69451141357422,0.013431927604836469
3966,2012-04-24,51.261512756347656,51.47801208496094,50.789146423339844,51.05485153198242,2531705.0,0.014015983512418728,1.1538498237746224,-0.11413120190109823,43.232799028423884,43.05136055450436,-0.29455263502652684,0.4334941003063122,2.338464550213928,-0.23254640503373025,15.155669198487958,0.925048828125,-1.2718656641591082,-0.2883380889892564,-2.4280464569780236,1.8513702789995108,-1.3581922729836364,0.7815160950051236,-1.2798057987866187,35.19173081104866,-5.3323150107825015,1.069854183994382,4,-0.019683837890625,0.5904560089111328,2.679197311401367,2.292940139770508,-0.9348907470703125,1,-0.023996982266125233,1.0521757303135908,50.55296325683594,-1.0134189077040348,52.87542724609375,-2.49151473341872,51.56658172607422,-0.023996982266125233
3967,2012-04-25,52.36369705200195,52.61956024169922,51.31071472167969,51.74371719360352,3446164.0,0.02150120502477404,1.3130481679981123,2.999981541301304,47.421198425912245,44.5454544758366,-1.2126235190044383,-0.7554776246034152,1.204981551148066,-1.2553376095069453,15.56964222818962,1.3580474853515625,-1.1627057261055427,0.8443531036376939,-1.2261501613806232,2.914856368656011,-0.19089852887146463,1.8796047361468524,-2.1953769174121547,74.21605187557311,36.39444111985455,1.0352516325091574,4,-1.1218681335449219,-0.6888656616210938,1.5770130157470703,1.190755844116211,-4.325096130371094,2,-0.051869954816221586,1.1538498237746224,51.261512756347656,1.0521757303135908,50.55296325683594,-1.0134189077040348,52.87542724609375,-0.051869954816221586
3968,2012-04-26,53.14113235473633,54.17443084716797,52.46210861206055,54.12522888183594,4274929.0,0.014846837532543011,2.163642514562799,-1.5873040289434357,56.17891640834117,47.05253157597471,-1.842915369601144,-1.5953296826564554,0.40463609968084313,-1.9535526685934457,16.258707756654577,1.8107337951660156,-0.8705905776644087,1.6094871520996108,-0.49802419705418544,3.716998501253407,0.5557314775227127,2.663242826676509,-2.7973958337394933,73.55166531759224,31.919658624640448,1.0537556745768988,4,-1.3580513000488281,-1.3580513000488281,0.7995777130126953,0.41332054138183594,-5.481410980224609,3,-0.05740738627092856,1.3130481679981123,52.36369705200195,1.1538498237746224,51.261512756347656,1.0521757303135908,50.55296325683594,-0.05740738627092856
3969,2012-04-27,54.77473068237305,55.06011962890625,52.86558532714844,53.33795166015625,5088167.0,0.03074075118933961,1.1862735597194591,-1.4599980618276964,62.63812515208922,49.88273089288384,-2.995464774589813,-3.1763120745654234,-1.2511281827237966,-3.4881207562955865,16.49299734940392,2.1945343017578125,-0.5748068328676723,3.1062961578369155,0.5523046831051843,5.660287632568647,1.82930042047105,4.383291895202781,-4.124538615282525,94.04514871407909,47.70462468057188,1.2769957373658658,4,-2.184690475463867,-2.5488052368164062,-0.7085485458374023,-1.2202777862548828,-7.572612762451165,4,-0.08372262240467843,2.163642514562799,53.14113235473633,1.3130481679981123,52.36369705200195,1.1538498237746224,51.261512756347656,-0.08372262240467843
3970,2012-04-30,52.36369705200195,53.77095413208008,52.36369705200195,53.6331787109375,2844649.0,-0.044017261250487216,-1.2170577576648127,-0.8835608255031954,58.066583911601306,51.26253877440671,-0.26175570415882987,-0.7273913823800342,1.1073624824140325,-0.9931928004134818,15.888580599138935,2.4110336303710938,-0.34915242865393736,0.6475339889526381,-1.9216859664466597,3.216753944351936,-0.6370759887470072,1.9321439666522835,-1.272512228729859,36.8663195219764,-14.702456077282463,1.2846099776996487,4,0.30014991760253906,-0.1377716064453125,1.7861328125,1.7861328125,-4.502235412597656,0,-0.025934977408110682,1.1862735597194591,54.77473068237305,2.163642514562799,53.14113235473633,1.3130481679981123,52.36369705200195,-0.025934977408110682
3971,2012-05-02,52.344017028808594,53.82999801635742,52.07830810546875,53.47572326660156,3006335.0,-0.0003758333406790326,-1.1065053741243824,0.8914711211675936,56.605032498372886,52.58580341122645,-0.21190634574126932,-0.7091942484613796,1.0557386910018494,-0.8778033841610124,15.259991083270453,1.7516899108886719,-0.0005950270507852906,0.6057117462158175,-1.9778149989055152,3.18923849133715,-0.6860516263448488,1.8974751187764838,-0.8559387249730861,27.559101582689312,-27.403557745048982,1.2917633725606645,5,0.31982994079589844,-0.11809158325195312,1.7074031829833984,1.8304157257080078,-3.395130157470703,2,-0.03910515265270187,-1.2170577576648127,52.36369705200195,1.1862735597194591,54.77473068237305,2.163642514562799,53.14113235473633,-0.03910515265270187
3972,2012-05-03,52.54083633422852,53.53477096557617,52.15703582763672,52.806541442871094,2910632.0,0.0037601108319906817,-1.6666543608675588,0.23478275524993472,55.42741911730674,53.43667998868839,-0.30849055633809996,-0.9917380474331807,0.7522658019346906,-0.9910175784826052,15.585106617145406,1.3777351379394531,0.3119011840653201,0.8246730804443416,-1.721229708942765,3.3705758698314483,-0.44827831424920817,2.0976244751378914,-0.6955538978859437,15.511652065337774,-39.9250780155831,1.2729513946935522,5,0.12301063537596946,-0.3149108886718821,1.436777114868157,1.6335964202880788,-3.8625755310058665,3,-0.04214273086301623,-1.1065053741243824,52.344017028808594,-1.2170577576648127,52.36369705200195,1.1862735597194591,54.77473068237305,-0.04214273086301623
3973,2012-05-04,51.17294311523438,52.50147247314453,51.05485153198242,52.36369705200195,2560485.0,-0.02603485811098527,-1.0275889355536367,4.4814867988458,55.053911066461666,53.27527564176488,1.1149409009154496,0.23881245459279654,2.0166673035167193,0.47780927661614925,16.279186805408436,1.4859848022461009,0.37202683456373364,-0.4482549667358313,-2.921839978230601,2.025330044758938,-1.6850474724832196,0.788537539011557,3.887176513671868,2.9484064585503846,-55.76108018670141,1.2367925057473865,5,1.49090385437011,1.0529823303222585,2.7972898483276296,3.0014896392822195,-1.9091453552246094,4,-0.06124998881822019,-1.6666543608675588,52.54083633422852,-1.1065053741243824,52.344017028808594,-1.2170577576648127,52.36369705200195,-0.06124998881822019
3974,2012-05-07,51.35007858276367,51.42880630493164,50.001869201660156,50.1101188659668,2027544.0,0.0034615063497600573,1.04225221388716,-1.0413232142342341,54.25239573462991,54.319597927015444,0.7807887393489708,0.04948785005925771,1.7540480828374854,0.4050763821344887,16.127456604717423,1.4269371032714844,0.47792583883712325,-0.26177043914795206,-2.738106305083299,2.214565426787395,-1.499938372115622,0.976397493819718,3.6299356842040993,35.21849567672226,-25.203548973917613,1.238167932967673,5,1.1809158325195312,0.8758468627929688,2.44301700592041,2.8243541717529297,-1.3383674621582031,0,-0.07186663214748557,-1.0275889355536367,51.17294311523438,-1.6666543608675588,52.54083633422852,-1.1065053741243824,52.344017028808594,-0.07186663214748557
3975,2012-05-08,50.51359939575195,51.59610366821289,50.22821044921875,51.094215393066406,2445176.0,-0.01628973528567279,-1.3760647514668805,-0.46825391942113165,44.37870127859417,54.446920399256584,1.8004315693648323,0.8791104003124701,2.4951472347309647,1.3567672169006926,15.423437952773932,1.3678932189941406,0.5321996112348444,-1.0652824401855483,-3.5834235220482427,1.452858641677146,-2.3243529811168955,0.19378810074579889,4.26728906860351,13.367632565736043,-40.31110464018878,1.2590705409313485,5,2.01739501953125,1.7123260498046875,3.033473014831543,3.6608333587646484,0.11809158325195312,1,-0.06555623664601806,1.04225221388716,51.35007858276367,-1.0275889355536367,51.17294311523438,-1.6666543608675588,52.54083633422852,-0.06555623664601806
3976,2012-05-09,51.724037170410156,51.95037841796875,50.8088264465332,51.05485153198242,3558307.0,0.02396261183399262,1.035091179260841,-1.1525442659570972,50.103960380081304,54.74500506083093,0.7403592358416162,-0.19646363354862473,1.2052353150890625,0.26676388227194536,14.251328203567686,1.4367790222167969,0.3929328788214477,0.05314235687255575,-2.335351020515901,2.4416357342610127,-1.1411043318216727,1.2473890455667842,2.865690523437493,48.74655690513956,-1.067094185601178,1.1942466886942296,5,0.8069572448730469,0.5018882751464844,1.2940845489501953,2.3126220703125,-0.39363861083984375,2,-0.07467660573903401,-1.3760647514668805,50.51359939575195,1.04225221388716,51.35007858276367,-1.0275889355536367,51.17294311523438,-0.07467660573903401
3977,2012-05-10,51.65514755249024,52.58019638061523,50.82851028442383,52.58019638061523,3321113.0,-0.0013318685409832165,2.787229480073941,-1.382350090923062,50.313142770821926,54.093252434439904,0.7802198284945376,-0.028265270863784053,1.1918944169327048,0.45604583588594494,12.85824818784235,1.7516860961913991,0.6033948282313162,-0.07971343994140057,-2.389394847601345,2.2299679677185438,-1.2345541437713763,1.0751272638885752,2.7510658016699097,64.12213175754195,15.94829387886142,1.1548407038299726,5,0.8758468627929616,0.5707778930663991,1.2940874099731374,2.3815116882324148,1.0037765502929616,3,-0.05239091957684061,1.035091179260841,51.724037170410156,-1.3760647514668805,50.51359939575195,1.04225221388716,51.35007858276367,-0.05239091957684061
3978,2012-05-11,52.20624160766602,52.2948112487793,51.10405731201172,51.320556640625,2035163.0,0.010668715148200336,1.2407353569287864,-0.9574467207706743,47.49999643717821,52.411238132783126,0.09226836971205188,-0.5077334104164279,0.5654990497094801,0.0344063087556421,11.67166473852446,1.1907539367675781,0.8140471326071363,0.4093826293945355,-1.8799102891296542,2.698675547918725,-0.7352638298675629,1.554029088656634,2.0237979803941286,85.49622499419338,41.35594933476318,1.144646459262095,5,-0.29030799865723367,0.019683837890617895,0.7429933547973562,1.8304176330566335,0.265705108642571,4,-0.0675777588234836,2.787229480073941,51.65514755249024,1.035091179260841,51.724037170410156,-1.3760647514668805,50.51359939575195,-0.0675777588234836
3979,2012-05-14,50.69073486328125,51.5567398071289,50.28725814819336,51.30087661743164,2862480.0,-0.02902922519828044,1.2631566419917803,-0.6888925259607916,50.547723994181226,51.575809253069785,1.081241756810222,1.1447461066366174,1.9973281267542546,1.6366716892905515,10.102827195344588,1.9189834594726634,0.8493004980344949,-1.1558208465576172,-3.291136099232169,0.9794944061169346,-2.2234784728948966,-0.08816322022033773,3.370177909322905,19.665271287906002,-27.049947242302316,1.0676576263372766,5,1.225198745727539,1.5351905822753906,2.2142152786254883,3.3459243774414062,3.227832794189453,0,-0.028149860267760785,1.2407353569287864,52.20624160766602,2.787229480073941,51.65514755249024,1.035091179260841,51.724037170410156,-0.028149860267760785
3980,2012-05-15,50.36598587036133,51.45832824707031,49.91329956054688,51.17294311523438,2106475.0,-0.0064064763273961045,1.2428654098011045,1.3225733846009682,46.327681494725944,50.433881363775676,1.2212412950730496,1.5685151782139997,2.1976856180998823,2.0463075208293375,8.510494682081482,1.5450286865234304,0.6649604279358527,-1.4923789978027315,-3.5899977166593544,0.6052397210538913,-2.541188357231043,-0.4435696383744201,3.532565159405067,16.974271610659645,-29.909809019626987,1.0488093594283103,5,1.3580493927001953,1.8599395751953125,2.53896427154541,3.670673370361328,2.9030799865722727,1,-0.00703400804399501,1.2631566419917803,50.69073486328125,1.2407353569287864,52.20624160766602,2.787229480073941,51.65514755249024,-0.00703400804399501
3981,2012-05-16,50.47423553466797,51.1434211730957,49.8345718383789,49.89361953735352,2908333.0,0.0021492613007767503,-2.746466262290909,-0.7195127139676221,41.56415172812681,48.89351832053347,0.916221268507762,1.4117365997533255,1.9941938566257136,2.0106083198772495,8.156113751312269,1.308849334716804,0.20715499312068175,-1.3073699951171847,-3.4922547262185546,0.8775147359841853,-2.399812360667873,-0.21492762956649614,3.185200406945256,23.297566234896035,-19.297687203909764,1.0924423655506865,5,0.7331485748290945,1.7516899108886719,2.1650075912475586,3.2967166900634766,2.8637161254882812,2,0.003119521131286662,1.2428654098011045,50.36598587036133,1.2631566419917803,50.69073486328125,1.2407353569287864,52.20624160766602,0.003119521131286662
3982,2012-05-17,50.18884658813477,51.11389541625977,49.87393569946289,50.74978256225586,1405821.0,-0.005654150944736536,-1.0826397565273225,-0.9661049242797539,36.213233460312324,46.80010969762798,0.9307758835084599,1.6638476056202194,2.1927025922941468,2.3643249630919456,7.890231166279224,1.239959716796882,-0.037755213798099874,-1.5174757003784123,-3.815810129424122,0.7808587286672974,-2.666642914901267,-0.3683084858555574,3.164600225219708,14.40001116388166,-23.276504738318053,1.1491672145228535,5,1.0185375213622905,2.037078857421868,2.145327568054192,3.27703666687011,1.840259552001946,3,0.02274513261489086,-2.746466262290909,50.47423553466797,1.2428654098011045,50.36598587036133,1.2631566419917803,50.69073486328125,0.02274513261489086
3983,2012-05-18,49.86409759521485,50.30693817138672,49.60823059082031,49.6968002319336,4056024.0,-0.0064705410663231655,-3.0571036193681045,-0.2982468071215848,23.874346144775856,43.424770854310864,1.1737755864514412,1.9547311678047947,2.495436421599287,2.754085622466093,8.050300359275255,0.6987075805664062,-0.27672947089821776,-1.7571004867553626,-4.1988626734069,0.684661699896175,-2.977981580081128,-0.5362193934295973,3.2078392201415866,13.13142387282486,-16.69545004165027,1.2208810933257672,5,1.2301158905029226,2.3618278503417898,2.2215919494628835,3.537818908691399,2.263416290283196,4,0.05604887368575495,-1.0826397565273225,50.18884658813477,-2.746466262290909,50.47423553466797,1.2428654098011045,50.36598587036133,0.05604887368575495
3984,2012-05-21,50.94660186767578,51.389442443847656,49.43109512329102,49.60823059082031,3273421.0,0.02170909180485814,-1.3139530690802335,7.999954396205764,41.219519228360134,43.07375062650708,0.03131211455724525,0.7592417477259659,1.3925725193754488,1.757846748246223,8.308280518648804,1.9583473205566335,-0.4995991701357383,-0.5781549453735337,-2.9630386179618426,1.8067287272147752,-1.7705967816676917,0.6142868909206243,1.7789643252270437,74.75739847617821,43.92815020286953,1.192441836294156,5,0.05904388427734375,1.2793235778808594,1.1390876770019531,2.4553146362304688,1.5155067443847656,0,0.029940070440706013,-3.0571036193681045,49.86409759521485,-1.0826397565273225,50.18884658813477,-2.746466262290909,50.47423553466797,0.029940070440706013
3985,2012-05-22,51.23198699951172,51.33039855957031,50.3955078125,50.99580383300781,3127668.0,0.005601651952708675,3.3181393709805302,0.17647058823529413,43.32937917954969,42.32101938200356,-0.15807670154256215,0.5558335490130304,1.0468951618630626,1.5397352389346253,7.65448906282597,0.9348907470703125,-0.6192241598344523,-0.3267210006713839,-2.6723647081522657,2.018922706809498,-1.4995428544118283,0.8461008530690606,1.098242665037688,91.95977941792353,58.20872791655466,1.172821853740441,5,-0.22634124755859375,0.9939384460449219,0.6962471008300781,2.0124740600585938,2.8735580444335938,1,0.05243951709279959,-1.3139530690802335,50.94660186767578,-3.0571036193681045,49.86409759521485,-1.0826397565273225,50.18884658813477,0.05243951709279959
3986,2012-05-23,50.03139114379883,50.98596572875977,49.71648025512695,50.631690979003906,3198049.0,-0.023434497196533344,-1.063999950382839,-2.5416707045256324,36.56478409658115,40.79342397375459,0.8684993971760377,1.749230528660533,2.17137022504194,2.7907784467156063,7.152890970612917,1.5155067443847656,-0.7733611400103655,-1.465810775756836,-3.906838286732544,0.9752167352188721,-2.6863245312446935,-0.24529702026897837,1.9509423757995705,30.65319487542074,-5.181742269683003,1.2205137554878547,5,0.8315620422363281,2.2142162322998047,1.8722419738769531,3.1884689331054688,3.1294212341308594,2,0.06471286604502247,3.3181393709805302,51.23198699951172,-1.3139530690802335,50.94660186767578,-3.0571036193681045,49.86409759521485,0.06471286604502247
3987,2012-05-24,49.6475944519043,50.02154922485352,49.066978454589844,49.80504989624024,3585385.0,-0.007671117734692423,2.2333445317344927,0.2622946652686548,40.87159957319019,40.05693543331148,1.047760369545422,2.022821497522237,2.4644511471387744,3.2011472947987016,7.701903095789358,0.9644126892089844,-0.7103259093798755,-1.7138023376464844,-4.252131503082595,0.8245268277896258,-2.9829669203645395,-0.4446377549284293,2.0285904601372167,25.0,-14.375439815971106,1.2691645827180562,5,0.6642646789550781,2.41595458984375,2.2560386657714844,3.572265625,6.2293243408203125,3,0.07433103756571646,-1.063999950382839,50.03139114379883,3.3181393709805302,51.23198699951172,-1.3139530690802335,50.94660186767578,0.07433103756571646
3988,2012-05-25,50.09043884277344,50.42502975463867,49.34252548217773,49.6968002319336,2233840.0,0.008919755242082106,1.0370407591920079,-2.499999999999842,42.69407312055584,39.18430755846421,0.30533643010875267,1.4121078151369275,1.9132278035490913,2.7749922854670643,7.53719050315104,1.0825042724609446,-0.8267440042551897,-1.1184232711791964,-3.5716632297382205,1.3348166873798277,-2.3450432504587084,0.10819670810031567,1.2204571652248433,44.06786899247725,3.9944855990972385,1.2266199792795105,5,0.17221450805664062,1.9731101989746094,1.611454963684082,3.1294212341308594,6.475345611572266,4,0.03870334024120803,2.2333445317344927,49.6475944519043,-1.063999950382839,50.03139114379883,3.3181393709805302,51.23198699951172,0.03870334024120803
3989,2012-05-28,50.18884658813477,51.13357925415039,50.1101188659668,50.67105484008789,1308812.0,0.001964601381717168,-2.1999952291214426,-1.2250024227153835,47.9400651188361,39.36346129447645,0.143320653649468,1.0039970425964029,1.7170884372755424,2.695901116742199,6.644763700661693,1.0431404113769531,-0.951976604472776,-0.7907213211059485,-2.618047885827849,1.036605243615952,-1.7043846034668988,0.12294196125500179,-1.121868133544929,49.56517489070416,5.861143247263101,0.913663282360952,5,0.03936386108397727,1.8747024536132741,1.4146375656127859,3.031013488769524,7.183895111083977,0,0.03862745269427248,1.0370407591920079,50.09043884277344,2.2333445317344927,49.6475944519043,-1.063999950382839,50.03139114379883,0.03862745269427248
3990,2012-05-29,51.00564575195313,51.51737594604492,50.51359939575195,50.87771224975586,2239906.0,0.016274515541695234,-1.3448361901112562,-0.2653075754699256,45.2036638403086,39.76785152916332,-0.6405626925981451,0.08457570250087798,0.8132063770119515,1.8912651522184731,6.115407850835922,1.3285293579101491,-1.0659917768624965,0.09398040771485228,-1.613802561395353,1.8017633768250576,-0.7599110768402468,0.9478718922699514,-1.8973352813720794,79.1164414803609,34.56105650682068,0.8538914845551016,5,-0.7134685516357493,1.0579032897949148,0.7183904647827077,2.2142143249511648,6.445823669433587,1,0.028554934235915264,-2.1999952291214426,50.18884658813477,1.0370407591920079,50.09043884277344,2.2333445317344927,49.6475944519043,0.028554934235915264
3991,2012-05-30,50.297096252441406,51.320556640625,50.1101188659668,50.64153289794922,2804669.0,-0.013891589628283296,-2.369855885132911,-2.6923099859854784,41.646483195353596,40.371545944167906,0.0449434197639107,0.6660616151715715,1.4503415762711285,2.6158377308004646,5.741914442403832,1.2104377746582031,-1.143736734827229,-0.5122230529785128,-2.0996773054537456,1.07523119949672,-1.3059501792161257,0.2815040732591001,-1.092423162841797,50.20074506855222,7.78497571383906,0.7937271262376157,5,-0.0049190521240234375,1.7664527893066406,1.249802589416504,2.9227638244628906,6.632801055908203,2,0.07571905885757868,-1.3448361901112562,51.00564575195313,-2.1999952291214426,50.18884658813477,1.0370407591920079,50.09043884277344,0.07571905885757868
3992,2012-05-31,50.326622009277344,50.79898452758789,49.54918670654297,50.759620666503906,3523819.0,0.0005870270658916432,3.8846331608844094,1.2571213396535683,37.64554497846941,41.901679147911636,0.04136648809446797,0.4871221205678893,1.3625484624422626,2.610840285448596,5.502267671216893,1.2497978210449219,-1.1351216970236777,-0.3719865798950224,-1.7454003422436841,1.0014271824536394,-1.0586934610693532,0.3147203012793085,-1.0294408054199238,45.248928303316646,7.940403386798188,0.6867068811743301,5,-0.03444480895996094,1.7369270324707031,1.2202768325805664,2.893238067626953,5.865203857421875,3,0.05631592694876053,-2.369855885132911,50.297096252441406,-1.3448361901112562,51.00564575195313,-2.1999952291214426,50.18884658813477,0.05631592694876053
3993,2012-06-01,48.03860092163086,50.454551696777344,47.8614616394043,50.37582397460938,4581466.0,-0.04546343458586799,1.078897188687468,5.39776051027242,34.174992591000944,41.11895396598284,2.283325215503325,2.664918085482782,3.5613413803460716,4.868851141547907,6.335164899962065,2.593090057373047,-1.1313163296200628,-2.5032905578613267,-4.299145608384542,-0.7074355073381113,-3.4012180831229344,-1.605363032599719,3.4787750244140625,4.845279931884772,-33.261783335656546,0.8979275252616077,6,1.65081787109375,3.422189712524414,3.419729232788086,5.1812591552734375,8.163066864013672,4,0.1631670723275438,3.8846331608844094,50.326622009277344,-2.369855885132911,50.297096252441406,-1.3448361901112562,51.00564575195313,0.1631670723275438
3994,2012-06-04,47.65972137451172,48.15669250488281,47.02990341186523,47.72861099243164,2396084.0,-0.007886981299418672,1.436162096850698,0.029474986493963407,33.95564497343321,40.077427943081005,2.399234091019281,2.9019333613549634,3.819687554765693,5.229197398355069,6.698090773512541,1.1267890930175852,-1.0541362029835284,-2.6976522445678697,-4.8639979075997175,-0.5313065815360218,-3.7808250760837936,-1.6144794130519458,3.7845362854003923,14.035026573407686,-25.640376389547562,1.0831728315159233,6,1.6139183044433594,3.3852901458740234,4.123359680175781,5.560138702392578,8.837177276611328,0,0.1868677118325941,1.078897188687468,48.03860092163086,3.8846331608844094,50.326622009277344,-2.369855885132911,50.297096252441406,0.1868677118325941
3995,2012-06-05,47.20211791992188,47.82701873779297,46.86752700805664,47.65972137451172,2129778.0,-0.00960147146043877,1.422352771223576,6.6425604961514,31.372544761520928,39.50051246140765,2.4865753368972463,3.266187838478068,4.186708095922988,5.651747984895344,7.2336439441200255,0.9594917297363281,-0.8423686058895896,-2.9896816253662024,-5.572007823982368,-0.407355426750037,-4.280844724674289,-1.6985185260581162,4.065565570068351,7.513781390946203,-32.81916513899145,1.2911630993080845,6,1.9903335571288991,3.146644592285149,5.205864906311028,6.017742156982415,9.304618835449212,1,0.21546964897954934,1.436162096850698,47.65972137451172,1.078897188687468,48.03860092163086,3.8846331608844094,50.326622009277344,0.21546964897954934
3996,2012-06-06,47.8614616394043,48.4962043762207,47.2857666015625,47.49242782592773,3046165.0,0.01396851981517,-2.094339070651909,-0.8064489237900212,37.29177897181112,39.102754616809975,1.661814969597529,2.427069638741372,3.4476515073778984,4.977328415990314,7.844890446596022,1.294086456298821,-0.9179219192201629,-2.137209129333499,-4.81309320204884,0.5386749433818423,-3.475151165691166,-0.7992670929758319,3.1422124616699207,25.28158135780044,-17.57444317638094,1.337942036357669,6,1.3309898376464844,2.4873008728027344,4.5834245681762695,5.3583984375,8.19259262084961,2,0.20037014026514766,1.422352771223576,47.20211791992188,1.436162096850698,47.65972137451172,1.078897188687468,48.03860092163086,0.20037014026514766
3997,2012-06-07,48.94888687133789,49.598388671875,48.0336799621582,48.17145156860352,3652841.0,0.022720267929266846,-1.9719670183167168,2.106677692784724,45.38689463291009,39.40195700707156,0.5194844992643368,1.1873803172339308,2.279133068432273,3.8640273334539614,8.421743467317848,1.7369270324707031,-1.023533608809302,-0.914470863342288,-3.510160712336578,1.6812189856520021,-2.2123157878394295,0.3833740611548535,1.806618404155273,58.02468741924266,10.937419149037247,1.2978449244971435,6,0.24356460571289062,1.2522621154785156,3.495999336242676,4.270973205566406,8.42385482788086,3,0.16304784331439026,-2.094339070651909,47.8614616394043,1.422352771223576,47.20211791992188,1.436162096850698,47.65972137451172,0.16304784331439026
3998,2012-06-08,48.678260803222656,48.70778274536133,48.05828094482422,48.54541015625,2228403.0,-0.005528748157778818,5.7693622773536894,0.17088321884200353,37.547265907061444,38.247201539096594,0.6355633373165617,1.2439236562217886,2.4663872828163775,4.0918565507653,9.029770342072316,0.8906059265136719,-0.9694947974097303,-1.0086978912353501,-3.4059175517958167,1.3885217693251164,-2.2073077215155834,0.18991193904488313,1.8439657762243158,66.30631712901203,21.78063023710385,1.1986098302802322,6,0.514190673828125,1.0456008911132812,3.76662540435791,4.541599273681641,7.9760894775390625,4,0.1543515511749578,-1.9719670183167168,48.94888687133789,-2.094339070651909,47.8614616394043,1.422352771223576,47.20211791992188,0.1543515511749578
3999,2012-06-11,49.26379776000977,50.23805236816406,48.05828094482422,49.75584411621094,3920606.0,0.012028715634564202,1.9932399693035414,-3.7037558146212066,39.539760745004884,37.61787897295174,-0.10615440545338828,0.5755095999210695,1.8301644319205863,3.4663359825475553,9.170193808312385,2.1797714233398438,-0.9356404800198277,-0.351814079284658,-2.7078292737738963,2.00420111520458,-1.5298216765292736,0.8261935179599575,1.0391468451537804,71.09487382337217,31.223877236142066,1.1780075972446187,6,-0.16975593566895242,0.46006393432616477,3.1810884475707937,3.956062316894524,7.981010437011719,0,0.14083100250274705,5.7693622773536894,48.678260803222656,-1.9719670183167168,48.94888687133789,-2.094339070651909,47.8614616394043,0.14083100250274705
4000,2012-06-12,50.01171112060547,50.38566589355469,48.05828094482422,49.30316162109375,3248573.0,0.015181804785720843,2.1959497331077364,-1.4400055819578925,49.89012046919986,38.53383867004576,-1.1285649979317753,-0.21113078037124922,1.0595149842602751,2.692910007934664,9.098935295248491,2.3273849487304688,-0.9356061026174558,0.4138130187988267,-1.9237022615742916,2.751328299171945,-0.7549446213877289,1.5825706589853823,-3.144184112548828,87.93655090940416,44.96219177161526,1.1687576401865576,6,-1.1784553527832031,-0.28784942626953125,2.366748809814453,3.208148956298828,8.108940124511719,1,0.12967337819892344,1.9932399693035414,49.26379776000977,5.7693622773536894,48.678260803222656,-1.9719670183167168,48.94888687133789,0.12967337819892344
4001,2012-06-13,50.631690979003906,50.76946258544922,48.05828094482422,50.18884658813477,3481521.0,0.012396693584495244,6.547963317951795,0.6250013459529785,55.35332239046934,40.50136949360131,-1.8954143756832096,-0.8629537320901761,0.4076719384478551,2.0614486656657007,9.059366417715509,2.711181640625,-0.9904017649284924,1.0259201049804716,-1.3250445263439303,3.3768847363048735,-0.14956221068172937,2.2014024206426726,-3.693801193237306,94.96408796253046,47.66237274844431,1.175482315662201,6,-1.8131961822509766,-0.9078292846679688,1.7467689514160156,2.0961227416992188,8.197509765624993,2,0.11603495089278115,2.1959497331077364,50.01171112060547,1.9932399693035414,49.26379776000977,5.7693622773536894,48.678260803222656,0.11603495089278115
4002,2012-06-14,51.33039855957031,51.50753402709961,50.59232711791992,50.60216522216797,3550489.0,0.013799807335215242,-1.4473732530857901,1.644445210140522,56.56249520503861,42.98886978404994,-2.7231285579000115,-1.5512895326083296,-0.3503344236260446,1.3594485424179936,9.18198203621785,0.9152069091796875,-1.073498540414036,1.6675500869750977,-0.7957648013068948,4.13086497525709,0.4358926428340979,2.8992075311160974,-4.239245861816407,94.86452680322185,45.20587894462997,1.231657444140997,6,-2.1428680419921875,-1.606536865234375,1.0480613708496094,1.3974151611328125,6.278526306152344,3,0.09202452802312977,6.547963317951795,50.631690979003906,2.1959497331077364,50.01171112060547,1.9932399693035414,49.26379776000977,0.09202452802312977
4003,2012-06-15,52.6589241027832,52.73765563964844,51.48785400390625,51.65514755249024,8764973.0,0.02588184741388866,1.1525301236482135,1.3783721490607648,61.566809311524764,46.05677693272678,-3.718363625502292,-2.8034314339514594,-1.7267990789816494,0.03516519381949479,9.359721669307984,1.407257080078125,-1.0368060188170958,2.8563343048095717,0.0515250385095527,5.661143571109591,1.4539296716595658,4.258738937959578,-5.302788525268554,98.31747739815924,46.63744820704282,1.402404633150008,6,-2.856332778930664,-2.856332778930664,-0.28046417236328125,-0.06888389587402344,3.375446319580078,4,0.08951602556928062,-1.4473732530857901,51.33039855957031,6.547963317951795,50.631690979003906,2.1959497331077364,50.01171112060547,0.08951602556928062
4004,2012-06-18,52.471946716308594,53.32810974121094,51.94053649902344,53.14113235473633,3067871.0,-0.003550725535327204,1.6603767375015084,-0.6666679334483618,57.29676125564839,48.93724543207427,-3.103334918168585,-2.6312240249121857,-1.5414306689744777,0.23476850748849643,10.584317620100157,1.3875732421875,-0.9730127589764308,2.5930896759033217,-0.41806171230989975,5.604241064116543,1.087513981796711,4.0986653700099325,-4.685289533823244,83.75349450651271,34.07570151265267,1.5055756941066123,6,-2.165008544921875,-2.3741283416748047,-0.4010171890258789,0.11809349060058594,3.1884689331054688,0,0.07970742132106201,1.1525301236482135,52.6589241027832,-1.4473732530857901,51.33039855957031,6.547963317951795,50.631690979003906,0.07970742132106201
4005,2012-06-19,53.9185676574707,53.94808959960938,52.50147247314453,52.50147247314453,2430637.0,0.0275694162631952,-1.0416654328731159,-2.1176413583167544,66.78832129696406,52.21463902375793,-3.9080037176050695,-4.075190373641533,-2.9611455340505373,-1.2104849165798015,11.980850951008199,1.4761428833007884,-0.6378734781828896,3.905381584167479,0.43533469703328365,7.3754284713016744,2.170358140600378,5.64040502773458,-5.577765219112791,99.49876228806357,47.82633377946754,1.7350234435670995,6,-2.927682876586914,-3.5107593536376953,-1.8476381301879883,-1.3285274505615234,2.2240562438964844,1,0.06169007605471721,1.6603767375015084,52.471946716308594,1.1525301236482135,52.6589241027832,-1.4473732530857901,51.33039855957031,0.06169007605471721
4006,2012-06-20,53.2690658569336,54.07602310180664,53.111610412597656,54.07602310180664,1930544.0,-0.01204597653007411,1.390244824831355,-0.5694446313828577,62.89904833765122,54.160433879840284,-2.694076714961639,-3.3420415846767426,-2.250170164522679,-0.5552076648151925,12.93715524507161,0.9644126892089844,-0.2513591147479701,3.09399604797364,-0.6693203927899916,6.857312488737271,1.2123378275918242,4.975654268355456,-4.255388959225513,76.83617489570008,23.34529316405326,1.8816582203818164,6,-2.201913833618171,-2.7972908020019602,-1.2940855026245188,-0.6790256500244212,5.491249084472649,2,0.09107697516629343,-1.0416654328731159,53.9185676574707,1.6603767375015084,52.471946716308594,1.1525301236482135,52.6589241027832,0.09107697516629343
4007,2012-06-21,53.33795166015625,54.08586502075195,53.01319885253906,53.20017623901367,2991703.0,0.0012931670964093644,-3.192311419562122,-0.17073447449406642,78.84305784461637,58.74885520623527,-2.318740499462237,-3.28890326482113,-2.27137703948668,-0.6120449716119651,13.437894904936796,1.0726661682128906,0.24901449631385475,2.9783639907836914,-1.0299633948468454,6.986691376414228,0.974200297968423,4.98252768359896,-3.6155462938743668,71.21207894246115,11.089999555971204,2.004163692815269,6,-2.265878677368164,-2.861255645751953,-1.6212968826293945,-0.7479114532470703,6.6820068359375,3,0.10295200534621651,1.390244824831355,53.2690658569336,-1.0416654328731159,53.9185676574707,1.6603767375015084,52.471946716308594,0.10295200534621651
4008,2012-06-22,52.02910614013672,52.97383499145508,51.86180877685547,52.79669952392578,3211677.0,-0.024538728602831683,-1.017851951324187,-5.571337597253371,71.59535260096432,62.3105876346752,-0.5415403628465469,-1.9261241263050692,-0.9481135900052777,0.6933467659694941,13.96778452110514,1.4761428833007812,0.6534139208953462,1.572585105895996,-2.501561865414928,5.64673207720692,-0.4644883797594659,3.609658591551458,-1.6085472291396243,7.522173224726983,-56.01594153760474,2.0370734856554633,6,-0.9570331573486328,-1.5524101257324219,-0.3124513626098633,0.5609340667724609,8.148303985595703,4,0.107244178105945,-3.192311419562122,53.33795166015625,1.390244824831355,53.2690658569336,-1.0416654328731159,53.9185676574707,0.107244178105945
4009,2012-06-25,52.12751388549805,52.33417510986328,50.98596572875977,51.8322868347168,3470603.0,0.0018913979628301103,2.805547479837604,-0.38461385548156246,75.23954997562376,65.12719091316674,-0.21345812832960576,-1.9730016902488217,-0.9897371832760058,0.5785090759614775,14.88517252064298,1.3482093811035085,0.9247229076118941,1.5740594863891602,-2.5650058871007744,5.713124859879095,-0.49547320035581066,3.643592173134131,1.9583511352539062,36.8253304127389,-32.403263844199564,2.0695326867449686,6,-1.055440902709961,-1.65081787109375,-0.46744441986083984,0.09841156005859375,8.797809600830085,0,0.07494806956355027,-1.017851951324187,52.02910614013672,-3.192311419562122,53.33795166015625,1.390244824831355,53.2690658569336,0.07494806956355027
4010,2012-06-26,52.46210861206055,52.639244079589844,52.04878616333008,52.25544738769531,2303140.0,0.006418773918462017,1.1052738957462,0.7000077527393013,74.38708351970291,67.24205326085938,-0.1831729611554067,-2.3113935800246566,-1.2764480711112753,0.23067746135319567,15.818350245067531,0.5904579162597656,1.3411473262378877,1.8358310699462876,-2.387132842321428,6.058794982214003,-0.27565088618757017,3.9473130260801454,1.561758422851561,47.61905933892828,-26.046232271096244,2.111481956133859,6,-0.12301254272460938,-1.98541259765625,-0.8463230133056641,-0.23618316650390625,8.807647705078125,1,0.06096413434320591,2.805547479837604,52.12751388549805,-1.017851951324187,52.02910614013672,-3.192311419562122,53.33795166015625,0.06096413434320591
4011,2012-06-27,54.10554504394531,54.10554504394531,52.42274475097656,52.59003829956055,3129804.0,0.03132616044919989,1.2207757229769358,7.333290263036456,75.8128214460437,69.38097839874884,-1.4326843234951099,-3.8523956937341737,-2.912511556628516,-1.4288300171186705,17.171530500991274,1.68280029296875,1.7741284946800135,3.2888450622558594,-1.206310058033445,7.784000182545164,1.0412675021112037,5.536422622400515,-3.1195793151855398,100.0,23.3501444641512,2.2475775601446535,6,-1.5597896575927734,-3.619009017944336,-2.4897594451904297,-1.8796195983886719,5.530616760253906,2,0.037650094011017377,1.1052738957462,52.46210861206055,2.805547479837604,52.12751388549805,-1.017851951324187,52.02910614013672,0.037650094011017377
4012,2012-06-28,53.16081237792969,54.12522888183594,52.481788635253906,54.08586502075195,2861600.0,-0.01746092133899213,2.2745016816463033,-0.6103916371535513,71.01984362936713,70.43131554517576,-0.22462402554062066,-2.829516534190482,-1.9610797338004176,-0.5083392429910134,18.16016671363708,1.6434402465820312,2.0423564706019803,2.2024028778076143,-2.4049950096481325,6.809800765263361,-0.10129606592025908,4.506101821535488,-2.1124550628662035,69.27888944381047,-8.320818969648329,2.303698943727874,6,-0.6052150726318359,-2.6644344329833984,-1.606532096862793,-0.9348869323730469,8.837177276611335,3,0.10533139568426275,1.2207757229769358,54.10554504394531,1.1052738957462,52.46210861206055,2.805547479837604,52.12751388549805,0.10533139568426275
4013,2012-06-29,55.87691879272461,55.87691879272461,54.203956604003906,54.56806945800781,4518286.0,0.05109226690302693,1.556386200223254,-1.4148917306193478,75.84616256220798,72.49236013479349,-2.7225599907368974,-5.194617613930276,-4.634663288665919,-3.2296827548708933,18.370043201132415,2.716106414794922,2.297627509957721,4.526593399047854,-0.3600810231849749,9.413267821280684,2.0832561879314397,6.969930610164269,-4.705486614990228,100.0,20.686130575172314,2.4433372111164147,6,-2.445476531982422,-4.504695892333984,-4.689214706420898,-3.8133697509765625,5.501091003417969,4,0.07414581535423848,2.2745016816463033,53.16081237792969,1.2207757229769358,54.10554504394531,1.1052738957462,52.46210861206055,0.07414581535423848
4014,2012-07-02,56.5657844543457,56.9791030883789,55.68993759155274,55.81787109375,2658659.0,0.012328268567857847,-1.5686206699982979,0.5714281550653295,75.734162604836,73.48634250233482,-3.0951314151868985,-5.4620975003571175,-5.314319140533442,-3.9105621794245593,18.283656388738912,1.2891654968261577,2.5320366298509356,4.770155906677246,-0.3194122690996366,9.859724082454129,2.225371818788801,7.314939994565691,-5.112023079711911,91.61679380217322,12.8403583235893,2.5447840878884422,7,-2.583250045776367,-4.64246940612793,-5.402683258056641,-4.502235412597656,5.461727142333984,0,0.06384823805107254,1.556386200223254,55.87691879272461,2.2745016816463033,53.16081237792969,1.2207757229769358,54.10554504394531,0.06384823805107254
4015,2012-07-03,57.37274169921875,57.37274169921875,56.62482833862305,56.82164764404297,2629131.0,0.014265819039853467,1.7142857142857142,0.7368421052631579,76.08530452532267,74.95148207874276,-3.7555197358225314,-5.763528268120645,-6.027628364797074,-4.717330203936406,18.157869713467758,0.8069572448730469,2.634341734308535,5.068581962585448,-0.119955339470188,10.257119264641084,2.47431331155763,7.662850613613266,-5.4769529874853475,100.0,22.30988468550693,2.5942686510278183,7,-3.193387985229492,-5.252607345581055,-6.226861953735352,-5.309192657470703,4.743335723876953,1,0.0619210740482663,-1.5686206699982979,56.5657844543457,1.556386200223254,55.87691879272461,2.2745016816463033,53.16081237792969,0.0619210740482663
4016,2012-07-04,57.45146942138672,57.56956100463867,56.76260375976562,57.32353591918945,2223493.0,0.0013722147458230527,3.4324103466700584,0.23214458765384244,74.8800036716799,74.51114272619425,-3.5521269472676664,-5.361864595297689,-6.032704586887633,-4.779067303557184,18.666774086913566,0.806957244873054,2.8366966189109846,4.667809295654294,-0.5643420176477179,9.899960608956306,2.051733639003288,7.2838849523053,-5.00798541090478,97.6789137823351,21.245787803242024,2.6160756566510073,7,-3.1737060546875,-5.2329254150390625,-6.273606300354004,-5.387920379638672,4.546520233154304,2,0.066461083314443,1.7142857142857142,57.37274169921875,-1.5686206699982979,56.5657844543457,1.556386200223254,55.87691879272461,0.066461083314443
4017,2012-07-05,56.92989730834961,57.766380310058594,56.349281311035156,57.274330139160156,3313688.0,-0.009078481687066264,1.1333287391570261,-2.6922801681724664,68.57876689597313,74.17596653675079,-2.7574277789266333,-4.4393245938631765,-5.4775552832732615,-4.255935564694198,19.98385374903362,1.4170989990234375,2.8004261604735063,3.7471866607666016,-1.4708822594623285,8.965255580995532,1.1381522006521365,6.356221120881067,-3.871284058568861,76.51927253102151,2.736458752277983,2.609034460114465,7,-2.5537242889404297,-4.612943649291992,-5.7520341873168945,-4.8663482666015625,4.723659515380859,3,0.047536788643613104,3.4324103466700584,57.45146942138672,1.7142857142857142,57.37274169921875,-1.5686206699982979,56.5657844543457,0.047536788643613104
4018,2012-07-06,56.19182586669922,57.50067520141602,56.19182586669922,56.92989730834961,2695790.0,-0.01296456653790845,-2.54667383360642,2.142860307228849,65.44117227903384,73.08725790379634,-1.5273999351326424,-3.277535124765926,-4.73885371469899,-3.520580513015531,21.321867760870695,1.308849334716804,2.846318480756885,2.63343696594238,-2.292887135424941,7.559761067309701,0.17027491525871596,5.096599016626044,-2.474125228479572,24.17058128661606,-46.35367815345447,2.4631620506836613,7,-1.2842426300048828,-3.8748722076416016,-5.013962745666504,-4.128276824951172,5.058250427246094,4,0.10332755161961549,1.1333287391570261,56.92989730834961,3.4324103466700584,57.45146942138672,1.7142857142857142,57.37274169921875,0.10332755161961549
4019,2012-07-09,56.20166778564453,56.55594253540039,55.79818725585938,56.11309814453125,2514225.0,0.00017514858777967213,-1.1095888956149793,-0.1200014471705232,60.760663467060205,71.57321123128051,-1.004143705235343,-2.889083940971723,-4.800601964904139,-3.5419085088107067,22.936553844707642,0.7577552795410085,2.7516737534844253,2.2963853836059585,-2.324229445456332,6.917000212668249,-0.013922030925186846,4.606692798137104,-1.9171519933674332,20.5000484543073,-44.44408334950154,2.310307414531146,7,-1.1071052551269531,-3.884714126586914,-5.62656307220459,-4.740877151489258,6.317890167236328,0,0.09210299648474529,-2.54667383360642,56.19182586669922,1.1333287391570261,56.92989730834961,3.4324103466700584,57.45146942138672,0.09210299648474529
4020,2012-07-10,56.49689865112305,57.08735275268555,55.81787109375,56.48705673217773,2037822.0,0.005253062357589489,1.13223855350667,0.11112068222938508,65.7389595687953,70.45389324491957,-0.7452186578539894,-2.8180315142048187,-5.067652037355948,-3.8479681303709157,24.630684726219112,1.2694816589355469,2.836671423285779,2.2673568725585938,-2.106406561390969,6.6411203065081565,0.08047515558381235,4.454238589533375,-1.7249218263565425,35.50014536292253,-26.785561833102662,2.1868817169747827,7,-1.3728141784667969,-4.17994499206543,-6.337573051452637,-5.451887130737305,5.668384552001953,1,0.09789232820918214,-1.1095888956149793,56.20166778564453,-2.54667383360642,56.19182586669922,1.1333287391570261,56.92989730834961,0.09789232820918214
4021,2012-07-11,56.506736755371094,57.11687850952149,56.07373428344727,56.38864517211914,1510095.0,0.00017413529738674605,-1.7894787846640097,11.998837209293663,65.5405299223458,69.8450806108061,-0.42312416385114204,-2.4929744821990454,-5.04797955900645,-3.877329971630388,26.164939901925376,1.0431442260742188,2.9067635720060707,1.9834426879882798,-2.155762923046588,6.1226482990231474,-0.08616011752915398,4.053045493505714,-1.3155434426636958,35.99999999999977,-24.11738878355696,2.0696028055174343,7,-0.5215682983398438,-3.980663299560547,-6.7361297607421875,-5.542913436889648,5.688068389892578,2,0.0992685295561937,1.13223855350667,56.49689865112305,-1.1095888956149793,56.20166778564453,-2.54667383360642,56.19182586669922,0.0992685295561937
4022,2012-07-12,56.054054260253906,56.516578674316406,55.61120986938477,56.1032600402832,3073900.0,-0.008011124356321231,1.0674224837432382,-0.416674742384598,71.54898741105637,69.36761670512259,0.539900718858128,-1.7584177847708702,-4.576783292389088,-3.464914784319454,27.154308045271968,0.9053688049316335,2.9876287221864075,1.2945774078369112,-2.609937079531896,5.199091895205719,-0.657679835847496,3.2468346515213184,-0.5023347679173398,23.437550473236694,-41.542746938197254,1.9522572436844043,7,0.6347408294677734,-3.154024124145508,-6.283447265625,-5.090230941772461,5.5798187255859375,3,0.10603934849547114,-1.7894787846640097,56.506736755371094,1.13223855350667,56.49689865112305,-1.1095888956149793,56.20166778564453,0.10603934849547114
4023,2012-07-13,57.37274169921875,57.70733261108398,56.16230392456055,56.47721481323242,2328757.0,0.023525282093642907,-1.0258039668784809,-18.199627878130087,74.83689893568405,69.26792074188347,-0.6082549294025767,-2.852078406957034,-5.817153949072036,-4.806082390397734,27.708399390317638,1.653278350830071,2.963588489909803,2.3775739669799805,-1.561987484802465,6.317135418762426,0.40779324108875414,4.347354692871207,-1.7615318298339773,84.03762789224862,14.855796182282987,1.9697807258912239,7,-0.6839466094970703,-4.460411071777344,-7.675941467285156,-6.408918380737305,4.379222869873047,4,0.07461409369198768,1.0674224837432382,56.054054260253906,-1.7894787846640097,56.506736755371094,1.13223855350667,56.49689865112305,0.07461409369198768
4024,2012-07-16,56.65435028076172,57.51051330566406,56.53625869750977,57.16608047485352,2334465.0,-0.012521476178064761,-1.6052606076680522,-0.5714291799605629,69.15465271645938,68.49784831867643,0.1385955250760702,-1.901791995707299,-5.03288927621152,-4.105620225080365,27.98953251884006,0.9742546081542898,3.055922052761588,1.4500623703002944,-2.3676885109620542,5.267813251562643,-0.45881307033087637,3.358937810931465,-1.043140411376946,49.765235147028314,-21.2293905754295,1.9088754406311736,7,0.03444480895996094,-3.7420196533203125,-7.196193695068359,-5.690526962280273,4.950000762939453,0,0.08111867827287012,-1.0258039668784809,57.37274169921875,1.0674224837432382,56.054054260253906,-1.7894787846640097,56.506736755371094,0.08111867827287012
4025,2012-07-17,57.24480819702149,57.50067520141602,56.72323989868164,56.72323989868164,2148501.0,0.010422110805854201,-1.981144771294441,-1.0192251783491242,65.87063337199397,67.49680717426689,-0.5273775828953902,-2.350806449355453,-5.522288251654665,-4.7099703167228455,27.982840615924164,0.846324920654304,2.8397527312228377,1.8742082595825238,-1.9971373836250876,5.745553902790135,-0.061464562021285474,3.809881081186333,-1.3318744659423842,77.93428767975942,10.170414477268167,1.9356728216038066,7,-0.5560131072998118,-4.332477569580085,-7.835856437683113,-6.280984878540046,3.208148956298821,1,0.09214372310769336,-1.6052606076680522,56.65435028076172,-1.0258039668784809,57.37274169921875,1.0674224837432382,56.054054260253906,0.09214372310769336
4026,2012-07-18,58.12065124511719,58.16001510620117,57.12671661376953,57.36289978027344,1866875.0,0.015299956025379258,1.470589844854477,1.4528326726445393,75.25048667981052,68.23810937247104,-1.450891461749947,-2.998267450523329,-6.3238333672292555,-5.592868005839449,28.02834863907428,1.0332984924316406,2.5933738406741185,2.507472038269043,-1.4170580734100966,6.4320021499481825,0.5452069824294767,4.469737094108609,-1.9482349929809502,98.45559556629159,29.60760191305131,1.9622650558395691,7,-1.2350387573242188,-5.011503219604492,-8.842092514038086,-7.156827926635742,1.6139183044433594,2,0.06959027249970129,-1.981144771294441,57.24480819702149,-1.6052606076680522,56.65435028076172,-1.0258039668784809,57.37274169921875,0.06959027249970129
4027,2012-07-19,58.8292007446289,59.4393424987793,58.37651824951172,58.48476791381836,3487991.0,0.012191011014716313,-2.78949301234316,0.4545459122029709,68.89166189446075,68.62149710751848,-2.0804763836772366,-3.451282089012544,-6.946098806643931,-6.304580733090887,28.365353226596678,1.3186912536621094,2.283872291243476,2.9414590835571204,-1.0800002523679595,6.9629184194822,0.9307294155945769,4.952188751519664,-2.3387686758422745,81.38130692294776,15.793315532807199,2.0107296679625404,7,-1.303924560546868,-3.8133659362792898,-9.558022499084466,-7.865377426147454,1.6532821655273509,3,0.05720975906581649,1.470589844854477,58.12065124511719,-1.981144771294441,57.24480819702149,-1.6052606076680522,56.65435028076172,0.05720975906581649
4028,2012-07-20,57.608924865722656,59.47870635986328,57.608924865722656,58.84888458251953,4580617.0,-0.02074269008350682,-2.0158745785237873,-3.600004430120463,56.24999714302041,68.12031196040296,-0.7130280731400376,-1.8883640971379165,-5.669705716232286,-5.093496069568111,29.480403118898828,1.869781494140625,1.96424158232211,1.4421922683715849,-2.2093200886749145,5.093704625418084,-0.3835639101516648,3.2679484468948345,-0.5876889195373494,36.45489372459779,-24.77317947683951,1.8257561785232497,7,-0.06396675109863281,-2.376588821411133,-8.153228759765625,-6.645101547241211,3.6313095092773438,4,0.06986674598595122,-2.78949301234316,58.8292007446289,1.470589844854477,58.12065124511719,-1.981144771294441,57.24480819702149,0.06986674598595122
4029,2012-07-23,56.03437042236328,57.81558227539063,55.916282653808594,57.03815078735352,3294953.0,-0.02733177970304801,-2.0634954329681667,0.8095265929955018,42.65657978789758,65.55560309585876,0.933463225035915,-0.006440755530157105,-4.007316719380071,-3.5320396470500413,30.83516202278763,1.8992996215820384,1.7470083631914761,-0.3277050018310561,-3.4488850211962685,2.7934750175341563,-1.8882950115136623,1.23288500785155,3.4443359375,3.3148153700522984,-50.81912811444484,1.5605900096826055,7,1.5105876922607422,-0.8020343780517578,-6.231779098510742,-5.070547103881836,4.61540603637696,0,0.10203726933365576,-2.0158745785237873,57.608924865722656,-2.78949301234316,58.8292007446289,1.470589844854477,58.12065124511719,0.10203726933365576
4030,2012-07-24,55.66041564941406,56.45753479003906,55.66041564941406,55.9950065612793,2238522.0,-0.006673667788725135,-3.7647387442852094,0.33333079977957847,40.48117010604815,62.77122978293679,1.3145206023229434,0.6528822809816432,-3.537592589441388,-3.1909320514928368,32.00158716739559,0.797119140625,1.6024321411190883,-0.8615751266479492,-3.418073937074851,1.6949236837789527,-2.1398245318614,0.41667427856550177,3.8182907104492188,0.0,-46.617116058895505,1.2782494052134519,7,1.884542465209961,-0.42807960510253906,-5.458037376403809,-4.696592330932617,5.402683258056641,1,0.10678927429730178,-2.0634954329681667,56.03437042236328,-2.0158745785237873,57.608924865722656,-2.78949301234316,58.8292007446289,0.10678927429730178
4031,2012-07-25,56.14262390136719,56.39848709106445,55.10932159423828,55.27661895751953,2203222.0,0.00866339653283199,-1.1475359832237155,-2.588250048454584,45.79833455419335,59.91004613217423,0.8663357810392043,0.3490054973591654,-3.9199433698453134,-3.688432247428203,32.24522932552049,1.2891654968261719,1.55602970265074,-0.4812208175659194,-2.7818721684675083,1.8194305333356695,-1.6315464930167138,0.6691048578848751,3.183350830078126,23.648691121417,-18.39344924432869,1.150325675450795,7,1.1513900756835938,-0.9102878570556641,-5.443277359008789,-5.178800582885742,4.074153900146484,2,0.07677470257759289,-3.7647387442852094,55.66041564941406,-2.0634954329681667,56.03437042236328,-2.0158745785237873,57.608924865722656,0.07677470257759289
4032,2012-07-26,58.76031494140625,58.77999877929688,55.94580459594727,56.39848709106445,4534555.0,0.04662573385664848,1.3606525603732589,2.7272683223356737,61.417326573177576,58.41898253634018,-1.4830615229071569,-1.926445614534103,-6.396099948658531,-6.2995920651061965,32.925280757511594,2.8341941833496094,1.4951035150136107,1.8564950942993192,0.012818869659511734,3.7001713189391268,0.9346569819794155,2.778333206619223,0.3126606018066411,83.55852237805219,37.63413544356368,0.9218381123199024,7,-1.4663009643554688,-3.5279788970947266,-7.990851402282715,-7.796491622924805,1.9288253784179688,3,0.016580146126272233,-1.1475359832237155,56.14262390136719,-3.7647387442852094,55.66041564941406,-2.0634954329681667,56.03437042236328,0.016580146126272233
4033,2012-07-27,60.01995849609375,60.01995849609375,58.11081314086914,58.84888458251953,3299949.0,0.021436977591824835,2.2605035994657805,0.49583373039010625,65.27559627113452,57.98797626463742,-2.6012577812429143,-3.014335087563893,-7.486184507561404,-7.510430017164296,32.972380539868915,1.9091453552246094,1.4750712724302275,2.908986663818361,0.6638290673704006,5.154144260266321,1.7864078655943842,4.031565462042337,-4.910636901855469,100.0,48.758647407063,1.12257879822398,7,-2.4553184509277344,-4.516996383666992,-9.245573997497559,-9.056135177612305,1.7615280151367188,4,0.007706176839369139,1.3606525603732589,58.76031494140625,-1.1475359832237155,56.14262390136719,-3.7647387442852094,55.66041564941406,0.007706176839369139
4034,2012-07-30,60.17741012573242,60.2659797668457,59.22283935546875,60.00027465820313,2495779.0,0.0026233212015454033,4.88887812126498,0.15125899866444553,64.88852402350503,57.878853003694196,-2.4657034783229506,-3.0433750309675105,-7.503649287865095,-7.6228503628883,32.60537636228367,1.0431404113769531,1.4524251010774591,2.885857009887694,0.274259292126132,5.497454727649256,1.5800581510069165,4.191655868768471,-4.969875793457028,98.28242171288821,43.18894686529329,1.3057988588807798,7,-2.4897594451904297,-4.5514373779296875,-9.40302562713623,-9.213586807250977,1.09234619140625,0,0.017661515293645014,2.2605035994657805,60.01995849609375,1.3606525603732589,58.76031494140625,-1.1475359832237155,56.14262390136719,0.017661515293645014
4035,2012-07-31,60.92532348632813,62.85415267944336,60.57104873657226,60.57104873657226,4576747.0,0.012428473725157874,-11.888888888888411,2.0000215354798634,66.86701758657429,56.947356437779064,-2.946486493235277,-3.701256871633568,-8.109198978310168,-8.342139019215331,32.37856001924485,2.6767425537109375,1.2823536730736294,3.456141281127934,0.37944598674194907,6.532836575513919,1.9177936339349415,4.994488928320926,-5.515451336669926,75.09527100210278,16.860115692599486,1.5383476471929936,7,-1.9435863494873118,-3.4738540649414134,-10.15093898773194,-9.961500167846687,0.9840965270995952,1,-0.004522701100630577,4.88887812126498,60.17741012573242,2.2605035994657805,60.01995849609375,1.3606525603732589,58.76031494140625,-0.004522701100630577
4036,2012-08-01,61.26975631713867,62.22433090209961,61.08277893066406,61.21071243286133,2501025.0,0.005653360722620349,-6.25,0.16666128285470577,70.07575034542101,57.07892182121909,-3.125971557982581,-3.9473488449589738,-8.265625854434589,-8.655967915854774,32.06330022304478,1.2990074157714773,1.2485553632034723,3.6096597671508803,0.09491367957632946,7.124405854725431,1.852286723363605,5.367032810938156,-5.413227335693357,77.06548160059016,13.832630109370271,1.7573730437872763,8,-2.2880191802978516,-3.631307601928711,-9.861860275268555,-10.305932998657227,3.2179908752441406,2,-0.003372910585742961,-11.888888888888411,60.92532348632813,4.88887812126498,60.17741012573242,2.2605035994657805,60.01995849609375,-0.003372910585742961
4037,2012-08-02,59.63616180419922,62.25385284423828,59.57711410522461,61.013893127441406,3754455.0,-0.026662330832259218,-2.5789422679676224,-23.334022483525004,58.50592462446414,57.32958043026839,-1.5263878304777094,-2.2141320365481576,-6.446758814789803,-7.005200596945279,31.7165826000127,2.676738739013672,1.2080220875840624,1.840752029418944,-1.762880344666982,5.44438440350487,0.038935842375984464,3.6425682164619033,-3.359775400874021,32.15769503586025,-27.268520839970854,1.8018161870429619,8,-0.6544246673583984,-1.968191146850586,-8.120016098022461,-8.672338485717773,4.546516418457031,3,0.009735971929594633,-6.25,61.26975631713867,-11.888888888888411,60.92532348632813,4.88887812126498,60.17741012573242,0.009735971929594633
4038,2012-08-03,61.99798965454102,62.15544128417969,59.449180603027344,59.50822830200195,3231238.0,0.039603954696083354,-1.0754672822007096,-1.8071457841866905,67.87361817245966,60.131473584108626,-3.5762323658692026,-4.341251956828238,-8.606325956836102,-9.346318138623573,31.463714920739417,2.7062606811523438,1.0522192319143002,3.9122716903686623,-0.06367994718697645,7.888223327924301,1.924295871590843,5.900247509146482,-5.326937274648735,76.42277191423311,15.122878339798895,1.9879758187778178,8,-3.0162525177002024,-3.46893501281739,-10.472002029418952,-11.034166336059577,1.3875732421875,4,-0.021111157668334823,-2.5789422679676224,59.63616180419922,-6.25,61.26975631713867,-11.888888888888411,60.92532348632813,-0.021111157668334823
4039,2012-08-06,61.37800979614258,61.7519645690918,60.98437118530274,61.643714904785156,2501930.0,-0.009999999384706415,2.1836844478549153,-0.10671910718334947,63.79764831248795,62.72219338482416,-2.367513274221423,-3.4926604115712223,-7.7902918937406085,-8.70320896404759,31.558987585970787,1.0136184692382812,0.9548386590041176,3.0334747314453097,-1.0969954562929942,7.1639449191836135,0.9682396375761613,5.098709825314458,-4.335971398277223,56.64743057586157,-2.443055380703761,2.065235093869151,8,-2.396272659301758,-2.396272659301758,-8.976177215576172,-10.005786895751953,3.0506935119628906,0,0.006573636330470478,-1.0754672822007096,61.99798965454102,-2.5789422679676224,59.63616180419922,-6.25,61.26975631713867,0.006573636330470478
4040,2012-08-07,62.02751159667969,62.25385284423828,61.25991821289063,61.27959823608398,2230402.0,0.010581995126500932,-1.5250049665906205,-2.8148249178068694,63.24217657028454,64.66039805327874,-2.2561166523259075,-3.9068861604222462,-8.258481915914466,-9.32399852263078,31.472245277061806,0.9939346313476491,1.0934022156211185,3.4064458847045884,-0.9381792449473636,7.7510710143565404,1.234133319878616,5.578758449530561,-4.636746341919654,91.92985033214187,36.25653095652788,2.1723125648259742,8,-2.627532958984375,-3.045774459838867,-9.074586868286133,-10.104196548461914,2.6767349243164205,1,-0.012216438480849523,2.1836844478549153,61.37800979614258,-1.0754672822007096,61.99798965454102,-2.5789422679676224,59.63616180419922,-0.012216438480849523
4041,2012-08-08,62.1160774230957,62.13576126098633,61.39768981933594,61.938941955566406,1959837.0,0.0014278474847080336,5.818112941591049,0.2368395550364405,61.62953133110886,64.68397635971556,-1.5737346001182644,-3.7457119531127248,-8.138126402366758,-9.370317888913874,31.366391457055155,0.7380714416503906,1.5329370669033153,3.2145446777343736,-1.2771173167316903,7.706206672200437,0.9687136805013452,5.460375674967402,-4.397508922854669,95.08764628115361,40.90371712663187,2.24583099723303,8,-1.6335945129394531,-3.134340286254883,-8.966333389282227,-9.995943069458008,2.2240562438964844,2,-0.003326955246390595,-1.5250049665906205,62.02751159667969,2.1836844478549153,61.37800979614258,-1.0754672822007096,61.99798965454102,-0.003326955246390595
4042,2012-08-09,61.99798965454102,62.44083023071289,61.240234375,62.44083023071289,2895278.0,-0.001901082190852832,4.422248638963545,-2.5000107677398113,66.84291779348814,64.85812319553263,-1.0595029846038457,-3.3302299095479455,-7.809133827605457,-9.203170539092334,31.750042011850194,1.2005958557128906,2.076428709920343,2.799260139465339,-1.6856801291788628,7.284200408109541,0.5567900051432417,5.0417302737874365,-3.971286103547847,85.19744517961931,27.582415569672932,2.2424701343221005,8,-0.959493637084968,-3.0162525177002024,-8.749835968017585,-9.779445648193366,1.8697776794433594,3,0.0401586817849251,5.818112941591049,62.1160774230957,-1.5250049665906205,62.02751159667969,2.1836844478549153,61.37800979614258,0.0401586817849251
4043,2012-08-10,61.65355682373047,61.82085037231445,60.92532348632813,61.67323684692383,1670253.0,-0.005555548377129127,4.687562839941324,0.04444042450554823,73.81155289559509,65.84957084798708,-0.5129134957755426,-2.791781541751476,-7.179689086651393,-8.812754215670239,31.460493489313755,1.0726661682128906,2.5671942888438792,2.240786552429199,-2.2856376309714292,6.767210735829828,-0.022425539271118566,4.503998644129517,-3.33720632503028,48.052134383471405,-15.752738526774571,2.2632120917003147,8,-0.5018901824951172,-2.6718196868896484,-8.30699348449707,-9.336603164672852,2.8735580444335938,4,0.041021500286781754,4.422248638963545,61.99798965454102,5.818112941591049,62.1160774230957,-1.5250049665906205,62.02751159667969,0.041021500286781754
4044,2012-08-13,61.25007629394531,61.7027587890625,60.8269157409668,61.60435104370117,1335434.0,-0.006544318780159264,2.1785830477970443,18.001744524132583,73.62731275146311,66.60071475519693,0.06562758064568186,-2.1358537284285717,-6.477794508610131,-8.377583004472555,31.125404765073974,0.8758430480957031,2.680628820831572,1.6075197219848647,-2.7941839712774197,6.009223415247156,-0.593332124646281,3.8083715686160104,-2.6614576644005368,26.219515077597983,-43.770232751058025,2.2008518466311457,8,-0.3050708770751953,-2.268339157104492,-7.637807846069336,-8.933122634887695,2.81451416015625,0,0.03486504396394219,4.687562839941324,61.65355682373047,4.422248638963545,61.99798965454102,5.818112941591049,62.1160774230957,0.03486504396394219
4045,2012-08-14,62.51955795288086,62.51955795288086,61.7519645690918,61.79132843017578,1876737.0,0.020726205349413274,1.1081083912603915,-2.0555501717436013,75.27303052009367,67.17819033016058,-1.0660350295028138,-3.151480772441488,-7.413205796205887,-9.58897156667966,30.905712359629145,1.2694816589355469,2.6682344382359986,2.6132638931274386,-1.815541781508685,7.042069567763555,0.3988610558093768,4.8276667304455,-3.6750072803421716,100.0,23.1508738328246,2.2144028373180586,8,-1.5351886749267578,-3.537820816040039,-8.813799858093262,-10.202604293823242,1.8697776794433594,1,0.03053676989628551,2.1785830477970443,61.25007629394531,4.687562839941324,61.65355682373047,4.422248638963545,61.99798965454102,0.03053676989628551
4046,2012-08-15,62.165283203125,62.51955795288086,61.74212265014648,62.51955795288086,1569550.0,-0.005666622755440276,3.388883505076975,-0.4864877606717618,66.4448817011743,68.06029667201726,-0.6385178114862171,-2.6126055281838134,-6.743345442090529,-9.175559923493594,30.34309910848267,0.7774353027343821,2.6539981687152974,2.056757545471193,-2.3980347385905105,6.511549829532896,-0.1706385965596624,4.284153687502048,-3.0801564101720302,79.06972027152503,2.9424984968637204,2.2273961420308535,8,-1.1809139251708984,-3.1835460662841797,-8.444764137268066,-9.848329544067383,2.68658447265625,2,0.04084214190056934,1.1081083912603915,62.51955795288086,2.1785830477970443,61.25007629394531,4.687562839941324,61.65355682373047,0.04084214190056934
4047,2012-08-16,62.19480514526367,62.37194442749024,61.57482528686523,62.33258056640625,2479097.0,0.0004748943561023733,6.363580301294688,0.3888942727008431,61.92017214869316,67.39880266937654,-0.29829695544064094,-2.505515787618549,-6.485488369632705,-9.151301072985326,29.13395349511082,0.7971191406250142,2.544089228051,1.917999267578125,-2.587298271878268,6.423296807034525,-0.3346495021500715,4.1706480373063215,-2.8835367991212806,80.81385390655284,7.388035496560235,2.252648769728199,8,-0.5215682983398438,-3.2130680084228516,-7.939184188842773,-9.877851486206055,4.231609344482436,3,0.034493693110185575,3.388883505076975,62.165283203125,1.1081083912603915,62.51955795288086,2.1785830477970443,61.25007629394531,0.034493693110185575
4048,2012-08-17,61.633872985839844,62.36210250854492,61.48625946044922,62.36210250854492,3343006.0,-0.009018955170189913,1.4054038480678468,5.285627266938007,57.64464952820988,66.71513613779008,0.2297100386266635,-1.7155404131627279,-5.629045721741392,-8.538046863579595,28.611454614878518,0.8758430480957031,2.3432498591088518,1.1558197021484347,-3.2049657121152677,5.516605116412137,-1.0245730049834165,3.336212409280286,-2.1100315796993954,47.67441336350278,-21.673331295538446,2.180392707131853,8,0.039363861083984375,-2.6521358489990234,-6.839460372924805,-9.316919326782227,4.9893646240234375,4,0.03624458824221177,6.363580301294688,62.19480514526367,3.388883505076975,62.165283203125,1.1081083912603915,62.51955795288086,0.03624458824221177
4049,2012-08-20,61.7519645690918,61.99798965454102,61.57482528686523,61.68307876586914,1771414.0,0.0019160175651964373,-1.965487742935766,-0.09459353277353183,54.64603164461698,65.76000892382702,0.19024910542988493,-1.458077865287322,-5.463038290107704,-8.588928033919416,29.536989160464188,0.42316436767579546,2.4570038050641614,0.9880315780639677,-2.866429220833723,4.842492376961651,-0.9391988213848776,2.915261977512813,-2.028304486553175,25.714264618474342,-41.13403514884668,1.927230399448843,8,-0.07872772216796875,-2.7702274322509766,-6.951401710510254,-9.43501091003418,5.510929107666016,0,0.04494027547847912,1.4054038480678468,61.633872985839844,6.363580301294688,62.19480514526367,3.388883505076975,62.165283203125,0.04494027547847912
4050,2012-08-21,61.60435104370117,61.91925811767578,61.53546142578125,61.89957809448242,2012083.0,-0.0023904263843373963,1.2941511800250827,-4.285745929781815,51.92309378853334,64.68151586354084,0.3034341903475024,-0.8878478675972801,-5.05129469754943,-8.364223730601616,30.697685281506182,0.38379669189453125,2.2034297948950012,0.5432212829589815,-2.4817282368344706,3.5681708027524337,-0.9692534769377446,2.0556960428557076,-1.6928614053482676,11.428603072288489,-51.89134931251049,1.5124747598967272,8,0.06888580322265625,-2.6226139068603516,-6.803788185119629,-9.287397384643555,4.822063446044936,1,0.03993613062582435,-1.965487742935766,61.7519645690918,1.4054038480678468,61.633872985839844,6.363580301294688,62.19480514526367,0.03993613062582435
4051,2012-08-22,60.45295715332031,61.40753173828125,60.45295715332031,61.39768981933594,2341952.0,-0.018690139103390235,-1.0208353522628162,3.20002067397147,54.97004297878542,63.36230755079609,1.3344351192472814,0.6356105449234519,-3.663691109553554,-7.149508298140724,31.961091784675954,1.1513938903808594,2.0342499699416408,-0.8236892700195284,-2.8085394423703818,1.161160902331325,-1.8161143561949586,0.16873581615590183,-0.36490773250198316,0.0,-64.48325409176364,0.9924250861754271,8,1.0333003997802734,-1.4712200164794922,-5.6523942947387695,-8.136003494262695,6.859146118164077,2,0.06511473820909197,1.2941511800250827,61.60435104370117,-1.965487742935766,61.7519645690918,1.4054038480678468,61.633872985839844,0.06511473820909197
4052,2012-08-23,59.73456954956055,61.21071243286133,59.53775024414063,61.05325698852539,2390979.0,-0.011883415428922683,1.0481928273530052,1.3958313144038506,32.78439569469168,58.803734528473505,1.8975386594046029,1.5080476041020603,-2.7350962824821536,-6.388618195080269,31.76842566640558,1.672962188720696,1.8018399290290645,-1.5907896041870089,-3.3506856440194497,0.16910643564543193,-2.4707376241032293,-0.7108415842707885,3.1195831298828125,6.968652880182698,-53.690851298956154,0.8799480199162192,8,1.2940845489501953,-0.7528324127197266,-4.737189292907715,-7.220798492431641,6.032505035400391,3,0.0856672805179417,-1.0208353522628162,60.45295715332031,1.2941511800250827,61.60435104370117,-1.965487742935766,61.7519645690918,0.0856672805179417
4053,2012-08-24,60.48248291015625,60.71866226196289,59.69520568847656,59.77393341064453,1795663.0,0.01252061187073883,-1.3636275537622566,-0.5373142100056121,43.31863809586152,55.43610401118444,1.0795670765679617,0.83960929098685,-3.3026064852326513,-7.090662687534241,31.045959064700106,1.0234565734863281,1.6043809734143153,-0.8660024642944322,-2.564765784177915,0.8327608555890507,-1.7153841242361736,-0.016620804352690755,2.3053417205810547,38.40002977034938,-21.82649449504885,0.8493816599417422,8,0.5461711883544922,-1.5007457733154297,-4.21192741394043,-7.329048156738281,6.957550048828139,4,0.09827525745626664,1.0481928273530052,59.73456954956055,-1.0208353522628162,60.45295715332031,1.2941511800250827,61.60435104370117,0.09827525745626664
4054,2012-08-27,61.240234375,61.240234375,60.11836624145508,60.21677780151367,1456222.0,0.01252844507010975,1.1923121363583844,1.4444390606324902,44.21963698939379,51.98572695221779,0.3579108712439023,0.17451184351054394,-3.861402369460336,-7.773160771191101,30.321567606992893,1.1218681335449219,1.3520280078643268,-0.1613922119140625,-1.7700108512337707,1.4472264274056457,-0.9657015315739201,0.6429171077457951,1.482588768005371,71.4876549340218,14.640542904799858,0.8043093196598557,8,-0.2115802764892578,-2.2584972381591797,-4.851587295532227,-8.067117691040039,5.0877685546875,0,0.08789978173337576,-1.3636275537622566,60.48248291015625,1.0481928273530052,59.73456954956055,-1.0208353522628162,60.45295715332031,0.08789978173337576
4055,2012-08-28,60.64977645874024,60.9548454284668,60.34470748901367,60.76786804199219,1554466.0,-0.009641666500557977,1.480001860652624,-0.11538504545403025,39.97307943132911,49.04441558890165,0.7322521020111523,0.7834351490561176,-3.1213840638398906,-7.104305065532223,28.665801541044633,0.8955268859863281,1.0200961660547208,-0.7380727767944251,-2.3684407569258,0.8922952033369498,-1.553256766860116,0.07711121327126591,2.0093452262878344,59.47359186538076,7.155334543798169,0.8151839900656884,8,0.3050708770751953,-1.6680393218994212,-4.261129379272468,-7.4766597747802805,5.560138702392571,1,0.10903778388229424,1.1923121363583844,61.240234375,-1.3636275537622566,60.48248291015625,1.0481928273530052,59.73456954956055,0.10903778388229424
4056,2012-08-29,61.0630989074707,61.14182662963867,60.03963851928711,60.62025451660156,1664152.0,0.006814904734424587,2.6721253137610015,-3.750008075718157,43.85510775550808,47.037186211881085,0.16331766440737283,0.3729583927500002,-3.3563210812039728,-7.415446067930105,26.819087323308256,1.1021881103515625,0.7162663483401062,-0.3144174575805678,-1.9505460903747647,1.321711175213629,-1.1324817739776663,0.5036468588165306,1.5335953487396239,89.59547027085158,39.724522032547256,0.8180643163970976,8,-0.11317253112792969,-2.081361770629883,-4.67445182800293,-7.889982223510742,6.849300384521484,2,0.08783235175146409,1.480001860652624,60.64977645874024,1.1923121363583844,61.240234375,-1.3636275537622566,60.48248291015625,0.08783235175146409
4057,2012-08-30,60.21677780151367,60.98437118530274,60.05932235717773,60.78755187988281,2511617.0,-0.013859779819551332,-1.0888890803137248,-1.2888818062004153,41.14077595684454,45.203422481729376,0.7817588231516908,1.333370695056118,-2.3399916829995107,-6.478684042707705,25.990548363585646,1.0037765502929759,0.22735969772638498,-1.1897693634033217,-2.712474563399205,0.33293583659256143,-1.9511219634012633,-0.42841676340538015,2.3187375744552625,33.758086020443436,-15.667820360579817,0.7613525999979432,8,0.5510921478271555,-0.8167991638183594,-3.9536027908325195,-7.043661117553711,6.928028106689439,3,0.11782971007446297,2.6721253137610015,61.0630989074707,1.480001860652624,60.64977645874024,1.1923121363583844,61.240234375,0.11782971007446297
4058,2012-08-31,60.68914031982422,61.25991821289063,59.79361343383789,60.06916046142578,2522023.0,0.007844367227146432,-1.504205348708439,-1.0862088554720133,46.570384481902884,44.306128352538934,0.18024800786962203,0.7988840457121,-2.5911573540224637,-6.8663686320408885,25.288179143005664,1.4663047790527415,-0.06466547811731971,-0.6519643783569364,-2.180135757748033,0.8762070010341603,-1.4160500680524848,0.11212131133861192,1.7864197535081487,61.07372074207207,8.352463248948254,0.7640856896955478,8,0.039363861083984375,-0.20665740966796875,-4.425965309143066,-7.516023635864258,6.071868896484389,4,0.08367121759142804,-1.0888890803137248,60.21677780151367,2.6721253137610015,61.0630989074707,1.480001860652624,60.64977645874024,0.08367121759142804
4059,2012-09-03,61.78148651123047,61.86021423339844,60.6005744934082,60.7285041809082,2152867.0,0.01799903880084175,1.0812961498098068,1.6984137727351036,45.38745158732542,43.57994588573804,-1.0141151465358718,-0.2758265989884876,-3.4482254012711593,-7.8465552851479075,24.71634964549423,1.2596397399902344,-0.2735701896589404,0.4202079772949219,-1.120615204253177,1.9610311588430207,-0.350203613479124,1.1906195680689677,0.6353173655180626,96.19047267451411,47.40694377066978,0.7704115907740494,9,-1.0825042724609375,-0.7429904937744141,-5.247685432434082,-8.337743759155273,4.890953063964844,0,0.09158967786774319,-1.504205348708439,60.68914031982422,-1.0888890803137248,60.21677780151367,2.6721253137610015,61.0630989074707,0.09158967786774319
4060,2012-09-04,61.26975631713867,62.25385284423828,61.181190490722656,61.89957809448242,1794959.0,-0.008282905170932997,-1.6585483459236638,-0.5981313828419066,44.51145581076297,42.41788064484666,-0.620042608021528,0.18574708988271027,-2.713099125325151,-7.231416387952521,24.012682618713317,1.072662353515625,-0.4205238287266795,-0.05363445281982138,-1.5624120363637033,1.4551431307240605,-0.8080232445917588,0.700754338952116,1.0894664869577042,59.9999689892191,14.425845398240227,0.7543887917719406,9,-0.37395477294921875,-0.11808967590332031,-4.612944602966309,-7.7030029296875,6.209644317626939,1,0.08255698923244958,1.0812961498098068,61.78148651123047,-1.504205348708439,60.68914031982422,-1.0888890803137248,60.21677780151367,0.08255698923244958
4061,2012-09-05,61.90942001342773,62.37194442749024,61.04341506958008,61.38784790039063,2001615.0,0.010440121435738803,-1.1951221049513368,-0.8281265141970896,48.37262905287407,44.1499065735336,-1.1525872445906487,-0.4956024816498754,-3.1703088224730607,-7.792914108040712,23.216491765250424,1.3285293579101634,-0.530899036009636,0.5963621139526296,-0.8922535844847275,2.0849778123899867,-0.14794573526604893,1.3406699631713082,-2.371669769287095,82.0610924198168,39.25318026856067,0.7443078492186788,9,-0.8758449554443288,-0.9250507354736257,-3.6928167343139577,-7.048580169677727,4.979518890380881,2,0.06946431006416054,-1.6585483459236638,61.26975631713867,1.0812961498098068,61.78148651123047,-1.504205348708439,60.68914031982422,0.06946431006416054
4062,2012-09-06,64.48774719238281,64.60584259033203,62.037353515625,62.13576126098633,4573568.0,0.04164676681506396,-1.015448557441185,4.509416574634248,63.229919197906796,46.36227114042752,-3.336656069680231,-3.033361502197039,-5.502003591836953,-10.272260678608362,22.744944788682087,2.696422576904304,-0.540169903773716,3.050201416015625,1.0072177732800043,5.093185058751246,2.0287095946478146,4.071693237383435,-4.893313064575189,97.54593154006707,53.06699898412362,1.0214918213678097,9,-2.2880191802978516,-2.460235595703125,-6.177654266357422,-9.626907348632812,2.6964187622070312,3,0.0531054696234432,-1.1951221049513368,61.90942001342773,-1.6585483459236638,61.26975631713867,1.0812961498098068,61.78148651123047,0.0531054696234432
4063,2012-09-07,64.18267822265625,64.77313232421875,63.76935958862305,64.74361419677734,3022606.0,-0.004730650131356984,2.238121608151512,-0.23849461284321533,61.07622782093141,48.23522567726503,-2.739617034209367,-2.6657779245898325,-5.036323738884448,-9.86693751863882,22.547387704299847,1.0037727355957031,-0.49216163156775394,2.6186763763427763,0.23475064878789453,5.002602103897658,1.4267135125653354,3.810639240120217,-4.387787756347649,85.84910921539462,37.38566418665048,1.1919628637774395,9,-1.8993053436279297,-2.071521759033203,-5.857824325561523,-9.32183837890625,5.058250427246094,4,0.04615151264443873,-1.015448557441185,64.48774719238281,-1.1951221049513368,61.90942001342773,-1.6585483459236638,61.26975631713867,0.04615151264443873
4064,2012-09-10,63.38556289672852,64.13347625732422,62.99192428588867,63.93665313720703,2594873.0,-0.012419477466528495,1.4166569085469016,0.9824476694367622,57.662997098481014,50.200772084726346,-1.794941354589568,-1.792370100137127,-4.10675622782297,-8.99408391993439,22.131854854502393,1.1907539367675781,-0.19858427545341328,1.7147867202758889,-0.797760913639344,4.227334354191115,0.45851290331827244,2.9710605372335053,-3.2919779189453138,62.796927146032345,9.250240730509233,1.2562738169576142,9,-1.1021900177002024,-1.2301216125488352,-4.630167007446296,-8.524723052978523,5.127132415771477,0,0.053252604620385835,2.238121608151512,64.18267822265625,-1.015448557441185,64.48774719238281,-1.1951221049513368,61.90942001342773,0.053252604620385835
4065,2012-09-11,64.42870330810547,64.43854522705078,62.88367462158203,63.316673278808594,2079697.0,0.016457066305090473,1.7478157696041419,-2.0178728411726286,67.26497215984357,52.80186812965252,-2.5095781100607155,-2.8302573865268954,-5.0286068182079475,-9.91756821010825,21.374459769876747,1.55487060546875,0.004434318777491342,2.6624698638916016,-0.11676683254647457,5.441706560329678,1.2728515156725635,4.05208821211064,-4.054345489536125,90.76527810023902,29.187632204243478,1.3896183482190363,9,-2.1453304290771484,-2.2732620239257812,-5.446966171264648,-9.567863464355469,3.9560623168945312,1,0.034825103593347784,1.4166569085469016,63.38556289672852,2.238121608151512,64.18267822265625,-1.015448557441185,64.48774719238281,0.034825103593347784
4066,2012-09-12,64.70424652099611,65.52104949951172,64.10395050048828,64.85186767578125,2958544.0,0.0042767151710776385,-1.1021882940134569,-0.1327492521748548,72.44444153478752,56.280053193868405,-2.474531429178313,-3.0628699699982747,-5.17969565863207,-10.08195177411556,20.79117091022137,1.4170989990234375,0.17059950443431404,2.811064910888689,-0.2613970648330053,5.88352688661039,1.2748339230278418,4.347295898749536,-4.065962232087799,76.55355167920499,7.734944950810245,1.5362309878608496,9,-2.0469150543213033,-2.174846649169936,-5.5133886337280416,-9.843406677246108,3.257354736328111,2,0.04288982969408317,1.7478157696041419,64.42870330810547,1.4166569085469016,63.38556289672852,2.238121608151512,64.18267822265625,0.04288982969408317
4067,2012-09-13,64.34013366699219,64.73377227783203,63.887451171875,64.45822906494139,2258755.0,-0.005627340917813917,1.5294204831777085,0.7999896635484846,68.04788831532815,58.66644250869343,-1.6360599000339704,-2.6665069300897883,-4.6759790751513535,-9.625266795569374,20.255992101097036,0.8463211059570312,0.4359664943888646,2.3396856307983427,-0.921137100439239,5.600508362035924,0.7092742651795518,3.9700969964171335,-3.3112281612356043,55.22381583286566,-16.722003121270554,1.6304113656187904,9,-1.2793216705322266,-1.8107337951660156,-4.608023643493652,-9.479293823242188,3.0605392456054688,3,0.03961454680850318,-1.1021882940134569,64.70424652099611,1.7478157696041419,64.42870330810547,1.4166569085469016,63.38556289672852,0.03961454680850318
4068,2012-09-14,63.86776733398438,65.44232177734375,63.56269836425781,65.44232177734375,3381752.0,-0.007341705807648036,1.3874987886423102,13.332902642291097,62.63008885906143,60.58229109444187,-0.7435842448631362,-2.1272680184101986,-4.042825735342731,-9.074548739810623,19.90769035380094,1.8796234130859375,0.6496460130036894,1.755624580383305,-1.603873286108204,5.115122446874814,0.07587564713755057,3.4353735136290595,-2.479490308727385,37.3133421660122,-33.25740551583551,1.679748933245754,9,-0.5855350494384837,-1.3383674621582102,-3.8576507568359446,-9.006927490234382,0.9545745849609304,4,0.05192601462429369,1.5294204831777085,64.34013366699219,-1.1021882940134569,64.70424652099611,1.7478157696041419,64.42870330810547,0.05192601462429369
4069,2012-09-17,64.52711486816406,64.69440460205078,63.8382453918457,63.87760925292969,2713380.0,0.01032363524987101,-1.3513320970969398,-0.4125012113576916,68.51506221289402,63.249358472456436,-1.0867947941509044,-2.7068287124515322,-4.530726790002085,-9.676998942779491,19.540565947284065,0.8561592102050781,1.0020910364437299,2.276214599609375,-1.245951663433658,5.798380862652408,0.5151314680878585,4.0372977311308915,-2.8082160449666844,62.31348680594528,-9.261891482068073,1.7610831315215156,9,-1.244882583618164,-1.9977149963378906,-4.460412979125977,-9.666275024414062,0.6593399047851562,0,0.07305167434448467,1.3874987886423102,63.86776733398438,1.5294204831777085,64.34013366699219,-1.1021882940134569,64.70424652099611,0.07305167434448467
4070,2012-09-18,64.06459045410156,64.87154388427734,63.887451171875,64.10395050048828,2787459.0,-0.007167907863345313,-3.9999806182769646,-0.06060000939717145,64.26568499575922,65.01525357722144,-0.2080054436415253,-2.161352600861946,-3.9081132448599902,-9.121191788915219,19.228764150092122,0.9840927124023438,1.2868835360505102,1.690678215026857,-1.907440282118671,5.288796712172385,-0.10838103354591055,3.4897374635996243,-2.0415195767990397,25.628299277324345,-41.86379263590183,1.7990592485727641,9,-0.2853889465332031,-1.5351905822753906,-4.101219177246094,-9.203750610351562,1.5647048950195455,1,0.06943156628130231,-1.3513320970969398,64.52711486816406,1.3874987886423102,63.86776733398438,1.5294204831777085,64.34013366699219,0.06943156628130231
4071,2012-09-19,64.38933563232422,64.53695678710939,63.97602081298828,64.16299438476561,2461248.0,0.005069027616048105,1.1508959262780036,-5.750533049040873,70.86614023019291,65.8637225808088,-0.16090112612023688,-2.2936712673775475,-4.066012193601345,-9.349504591311529,20.00196890264243,0.560935974121108,1.5356528364027042,1.8186044692993164,-1.7677080674584147,5.4049170060570475,0.02544820092045086,3.611760737678182,-2.086426465244962,43.97887695542405,-26.63276264625285,1.7931562683788658,9,-0.18697357177734375,-1.8599357604980469,-4.406282424926758,-9.528495788574219,1.6926498413085938,2,0.062051113797639834,-3.9999806182769646,64.06459045410156,-1.3513320970969398,64.52711486816406,1.3874987886423102,63.86776733398438,0.062051113797639834
4072,2012-09-20,64.85186767578125,65.09788513183594,63.651268005371094,63.77920150756836,3497480.0,0.007183364122564928,-1.177765909488984,4.739154616239969,70.83746747111451,66.94830476416247,-0.63290797684229,-2.480339633543039,-4.338289794442666,-9.715078300269418,21.729690005929424,1.4466171264648438,1.8721510649794482,2.0252716064453153,-1.437103992390405,5.487647205281043,0.2940838070274481,3.7564594058631755,-2.2915072821073963,68.58657444614923,-3.098055841014812,1.7311877994178626,9,-0.649505615234375,-2.322467803955078,-4.868814468383789,-9.99102783203125,0.5904541015625,3,0.04795133421738429,1.1508959262780036,64.38933563232422,-3.9999806182769646,64.06459045410156,-1.3513320970969398,64.52711486816406,0.04795133421738429
4073,2012-09-21,66.42641448974611,67.16448974609375,64.85186767578125,64.99948120117189,10107961.0,0.024279128271780914,-1.6857221333734556,1.3302678231677176,72.18046318047487,68.5613565510507,-2.073791366763629,-3.78058227277716,-5.74287490139416,-11.160685172199052,23.86405075412246,2.3126220703125,2.194493102413361,3.3026218414306783,-0.3288349567486648,6.934078639610021,1.4868934423409996,5.11835024052035,-3.6291989676052268,78.99149809440087,9.97680234346798,1.815728399089673,9,-1.4023323059082173,-3.0752944946289205,-6.098927497863784,-11.356454849243178,0.1476135253906108,4,0.014666732057349474,-1.177765909488984,64.85186767578125,1.1508959262780036,64.38933563232422,-3.9999806182769646,64.06459045410156,0.014666732057349474
4074,2012-09-24,66.62323760986328,67.38098907470703,66.50514221191406,66.67243957519531,2474776.0,0.002963024899493183,-5.137835164541396,-0.03448091492854126,76.3566198662283,69.57153962953788,-1.9702448798286838,-3.745479493060536,-5.74078552456384,-11.228943158035392,25.755143171724153,0.9545745849609233,2.1525796929582697,3.230294799804689,-0.6055475174789677,7.0661371170883385,1.3123736411628641,5.148215958446514,-3.389294665327114,79.68342804308783,9.134820370564128,1.9179211586418254,9,-1.1513938903808594,-3.163867950439453,-6.295750617980957,-11.1793212890625,-0.50189208984375,0,-0.02703104435518089,-1.6857221333734556,66.42641448974611,-1.177765909488984,64.85186767578125,1.1508959262780036,64.38933563232422,-0.02703104435518089
4075,2012-09-25,67.26289367675781,67.44987487792969,66.69212341308594,66.95782470703125,2006721.0,0.009601095501246437,1.2318599582031864,-6.2003411381609554,76.35660210457522,70.00622413729207,-2.420090624322839,-4.073126034723757,-6.189030226055188,-11.721653115607296,27.75739965587257,0.8266372680664062,2.181620577674863,3.539295005798337,-0.4384034018966787,7.516993413493353,1.5504458019508291,5.528144209645845,-3.5313051966011386,95.077637474869,24.91185651429194,1.988849203847506,9,-1.7566070556640625,-3.7690811157226562,-6.935406684875488,-11.806676864624023,-0.8364791870117045,1,-0.03087049620236737,-5.137835164541396,66.62323760986328,-1.6857221333734556,66.42641448974611,-1.177765909488984,64.85186767578125,-0.03087049620236737
4076,2012-09-26,66.42641448974611,67.23337554931639,66.22959899902344,66.85942077636719,2997134.0,-0.012435967905745082,-1.4285780210246175,-1.4193717801229966,61.52048347901791,69.2809569332576,-1.4680083754038122,-2.9663238054427765,-5.195148506249609,-10.760927318981032,29.955617436352533,1.033294677734375,2.30465142263499,2.434650039672867,-1.5108630312059006,6.380163110551642,0.46189350423348685,4.407406575112255,-2.174265913901209,73.05695423295498,6.092077108559181,1.9727565354393866,9,-0.920127868652358,-2.9326019287109517,-6.098927497863784,-10.970197677612319,-0.06888580322267046,2,-0.012000032618771694,1.2318599582031864,67.26289367675781,-5.137835164541396,66.62323760986328,-1.6857221333734556,66.42641448974611,-0.012000032618771694
4077,2012-09-27,67.31210327148439,67.65653228759766,66.74132537841797,66.91846466064453,2687343.0,0.013333382338060806,-1.4473482877865165,-0.9090829001850684,67.39609124444534,69.81051275385582,-2.1096403799059686,-3.471161932492258,-5.932739837778556,-11.514857907151416,32.33657909287165,1.2301177978515483,2.247829184976297,2.9655725479126147,-0.8236237876593719,6.7547688834846085,1.0709743801266143,4.860170715698608,-2.612273013347618,87.7194223272849,22.187248800470883,1.8945981677859964,9,-1.6582031250000142,-3.7149620056152486,-7.078105926513686,-11.8558864593506,-0.7675933837890767,3,-0.01827483822471332,-1.4285780210246175,66.42641448974611,1.2318599582031864,67.26289367675781,-5.137835164541396,66.62323760986328,-0.01827483822471332
4078,2012-09-28,65.76707458496094,67.7943115234375,65.76707458496094,67.77462768554689,2976375.0,-0.022953207691223332,-1.0196097805680755,-5.0999903091383345,62.22223875436721,69.11131014735284,-0.29822359713564595,-1.6086793405161188,-4.215174463263523,-9.854517059034151,34.2146831174473,2.0272369384765625,2.0739312452462713,1.166647148132327,-2.253193156136618,4.586487452401265,-0.5432730040021454,2.8765673002667995,-0.594172002110426,0.0,-63.156804806583764,1.7099201521344696,9,-0.044284820556640625,-2.0223159790039062,-5.761878967285156,-10.310857772827148,1.3383636474609517,4,-0.004937923872494254,-1.4473482877865165,67.31210327148439,-1.4285780210246175,66.42641448974611,1.2318599582031864,67.26289367675781,-0.004937923872494254
4079,2012-10-01,67.44003295898439,67.84351348876953,65.95404815673828,66.02293395996094,2845173.0,0.025437627940440688,-1.4303827281648676,-0.705883694239439,64.51613615049376,69.13913805343445,-1.6925176343469417,-2.9892374544119207,-5.641838532167817,-11.377066106715858,35.72058664143833,2.0764389038085938,2.040278103682887,2.5566781997680863,-0.8171743783986614,5.930530777934827,0.8697519106847125,4.24360448885146,-1.7952767668282235,80.56862982844908,20.040583944212344,1.6869262890833705,10,-1.6926422119140767,-3.6214694976806783,-7.434837341308608,-10.716793060302749,-2.2338943481445455,0,-0.012841110922563681,-1.0196097805680755,65.76707458496094,-1.4473482877865165,67.31210327148439,-1.4285780210246175,66.42641448974611,-0.012841110922563681
4080,2012-10-02,66.3280029296875,67.25305938720703,66.3280029296875,66.97750854492189,2095846.0,-0.01648916793936328,-1.8484941032749143,-0.4583346792863273,57.2431959650549,67.62547757953024,-0.25217742610738014,-1.5587438773152655,-4.279302504352785,-10.114380850792912,37.00981304092698,1.1120300292968892,2.104461869759632,1.1917358398437443,-1.7753931104842025,4.158864790171691,-0.29182863532022907,2.6753003150077177,-0.5609283447265625,27.013958546900202,-30.186274437496206,1.4835644751639747,10,-0.5806121826171875,-2.509439468383789,-6.322807312011719,-9.407943725585938,-1.0234527587890625,1,-0.0031156887067298467,-1.4303827281648676,67.44003295898439,-1.0196097805680755,65.76707458496094,-1.4473482877865165,67.31210327148439,-0.0031156887067298467
4081,2012-10-04,66.20991516113281,67.20384979248047,65.95404815673828,66.88893890380861,2313955.0,-0.0017803606823481033,-1.0991702707031876,1.045447070431799,58.527835269653515,66.25774066825679,0.16910063220203142,-1.1615054973248533,-3.9224614280217693,-9.846523487098551,38.36939441375697,1.2498016357421875,2.05081322006302,0.8586233139038058,-1.722024205331337,3.4392708331389414,-0.43170044571375854,2.14894707352137,1.6335983276367188,21.32692540867054,-34.63109433556003,1.2903237596175685,10,0.13777542114257812,-2.3913516998291016,-6.2416229248046875,-9.28985595703125,-1.535186767578125,3,0.0032698928564762753,-1.8484941032749143,66.3280029296875,-1.4303827281648676,67.44003295898439,-1.0196097805680755,65.76707458496094,0.0032698928564762753
4082,2012-10-05,67.91239929199219,67.91239929199219,66.26895904541016,66.39689636230469,2148590.0,0.02571343169246032,1.168838099073701,-2.2318850349995603,66.58596929453512,65.63613023648568,-1.1774089941054484,-2.734465809463046,-5.445875577967911,-11.38326082238816,38.52248621397089,1.702484130859375,2.1416001741001196,2.3898748397827205,-0.39583767648304047,5.175587356048474,0.99701858164984,3.782731097915601,-1.9583511352539062,100.0,39.961649319462225,1.3928562581328776,10,-1.072662353515625,-4.059392929077148,-7.946567535400391,-10.992340087890625,-2.8243560791015767,4,-0.02289523889125933,-1.0991702707031876,66.20991516113281,-1.8484941032749143,66.3280029296875,-1.4303827281648676,67.44003295898439,-0.02289523889125933
4083,2012-10-08,67.14480590820311,67.49907684326172,66.46578216552734,67.16448974609375,1579707.0,-0.011302698649900078,2.0000221508472698,-0.012988320579952993,60.640001488519694,63.88983930562918,-0.33212135077846483,-1.8272637270034835,-4.545047969885665,-10.447516151437569,38.596542946963176,1.4466171264648438,2.1356231948152242,1.4741750717162887,-1.3265324232201294,4.274882566652714,0.07382132424807253,2.874528819184505,-1.1907577514648295,60.80409840855451,1.0100166138969868,1.400353747468212,10,-0.3050689697265483,-3.2917995452880717,-7.060881614685044,-10.224746704101548,-1.5450286865234233,0,-0.00894031954353236,1.168838099073701,67.91239929199219,-1.0991702707031876,66.20991516113281,-1.8484941032749143,66.3280029296875,-0.00894031954353236
4084,2012-10-09,66.76100921630861,67.75494384765625,66.59371185302734,67.33177947998047,1584108.0,-0.005715955042288945,-1.5652239862473456,28.996899224784546,61.030598225616316,62.18694998574486,0.08188446655890402,-1.2412612264756007,-4.034805716919394,-9.913377333054498,39.56673611194276,1.1612319946289062,2.0996370225405485,0.9216060638427876,-1.7004272721679428,3.543639399853525,-0.38941060416257756,2.232622731848153,-0.7677940368652543,41.206147612833576,-21.96330081244659,1.3110166680053683,10,0.07872772216795454,-2.5045223236084126,-6.155515670776381,-9.840950012207045,-1.3285293579101705,1,0.005159134353366568,2.0000221508472698,67.14480590820311,1.168838099073701,67.91239929199219,-1.0991702707031876,66.20991516113281,0.005159134353366568
4085,2012-10-10,66.67243957519531,67.34162139892578,66.55435180664061,66.76100921630861,1842526.0,-0.0013266671992079315,-3.8485375308348564,0.15517564027164293,59.52382619433311,61.96509917633544,0.08704371985020032,-1.0287207814363342,-3.8423238400560678,-9.678011077476441,40.39032612767066,0.7872695922851705,1.9167893351470724,0.7208496093749943,-1.83829035228041,3.2799895710304057,-0.5587203714527078,2.0004195902026964,-0.6408407135009782,36.68348364727195,-27.719058498987714,1.2795699808277055,10,0.16729736328125,-2.1945323944091797,-5.8037004470825195,-9.75238037109375,-2.2831039428710938,2,-0.021992610045440508,-1.5652239862473456,66.76100921630861,2.0000221508472698,67.14480590820311,1.168838099073701,67.91239929199219,-0.021992610045440508
4086,2012-10-11,67.47940063476561,67.90255737304689,66.36737060546875,66.51498413085939,2898068.0,0.012103367819024768,-1.437493943211574,-10.888793177704883,60.654432282933456,61.216025958389665,-0.6200481028206184,-1.704505044794928,-4.544957059085007,-10.312822682580475,40.78564706910769,1.5351867675781392,1.6892002421384404,1.389052963256816,-1.1862120975582826,3.9643180240719147,0.10142043284926672,2.6766854936643654,-1.410185764465325,73.65291143823988,9.37563517314645,1.2876325304075502,10,-0.6396636962890483,-3.001493453979478,-6.4556665420532084,-10.559341430664048,-3.198310852050767,3,-0.03222984263951334,-3.8485375308348564,66.67243957519531,-1.5652239862473456,66.76100921630861,2.0000221508472698,67.14480590820311,-0.03222984263951334
4087,2012-10-12,66.88893890380861,67.39083099365234,66.52482604980469,67.31210327148439,1659402.0,-0.008750251564220268,1.9830361483780024,-0.4387776090121008,52.038159685427345,60.08446161739636,-0.10719774524123693,-0.9626586191998001,-3.802213999402859,-9.545769169196532,41.43418576293455,0.9545745849609233,1.3889720192411232,0.6711509704589957,-1.7891285011222777,3.131430442040269,-0.5589887653316339,1.9012907062496254,-0.7828603450744822,33.974257032104774,-27.26686898611782,1.230139735790635,10,0.044284820556626414,-1.9140625000000142,-5.879966735839858,-9.43746948242189,-1.5450286865234517,4,-0.03310279018535667,-1.437493943211574,67.47940063476561,-3.8485375308348564,66.67243957519531,-1.5652239862473456,66.76100921630861,-0.03310279018535667
4088,2012-10-15,67.18416595458984,67.96160125732422,66.85942077636719,66.96766662597656,1471831.0,0.004413690149963179,-4.091008404842035,-0.51161994050302,52.45053402323278,58.7438391588118,-0.2014563260047879,-1.0505526564864738,-4.014729866108155,-9.667965874249589,41.86542789029897,1.1021804809570312,1.3637050092264076,0.8005580902099609,-1.4290510940386554,3.0301672744585773,-0.3142465019143401,1.915362682334262,-1.041960981190556,51.23445269167636,-7.356847483446238,1.114804592124306,10,-0.22634124755859375,-1.7615280151367188,-5.0705461502075195,-8.669872283935547,-1.0037765502929545,0,-0.031199654143448274,1.9830361483780024,66.88893890380861,-1.437493943211574,67.47940063476561,-3.8485375308348564,66.67243957519531,-0.031199654143448274
4089,2012-10-16,69.24092864990234,69.25077056884766,67.60733032226561,67.70574188232422,2602555.0,0.030613801125441986,1.1139254170755826,7.0909539415724,57.6893760769694,58.7934147268023,-2.2081028592328806,-2.8839214445566483,-5.943189427928672,-11.539552901959226,42.54038226454304,2.0666046142578125,1.2483135787889097,2.6216300964355526,0.2277910699809098,5.015469122890195,1.4247105832082383,3.818549609662867,-3.025947825146062,99.65866965837861,43.79554279247511,1.1969195132273196,10,-1.638519287109375,-3.1737060546875,-7.04366397857666,-10.613468170166016,-2.5684890747070312,1,-0.052586692570706806,-4.091008404842035,67.18416595458984,1.9830361483780024,66.88893890380861,-1.437493943211574,67.47940063476561,-0.052586692570706806
4090,2012-10-17,68.5126953125,69.37870025634766,68.34539794921875,69.309814453125,2515858.0,-0.010517382588619673,1.2105306109125333,-0.519232680648047,58.1790022833358,58.754655506100335,-1.271044886808852,-1.9029248983165985,-5.113408347166121,-10.641540552058885,43.177963709360554,1.0333023071289062,1.2833312772928025,1.6709915161132756,-0.5432611711419923,3.8852442033685435,0.5638651724856345,2.7781178597409166,-2.115567103098229,71.24177541987478,16.828432950954202,1.107126343627636,10,-0.6888656616210938,-2.3815078735351562,-6.293288230895996,-9.024150848388672,-0.9644088745117188,2,-0.044958316703963996,1.1139254170755826,69.24092864990234,-4.091008404842035,67.18416595458984,1.9830361483780024,66.88893890380861,-0.044958316703963996
4091,2012-10-18,68.384765625,68.83744812011719,68.27651214599611,68.67015075683594,2475850.0,-0.0018672406174722322,-1.2352851757266905,0.35802067381317,54.47087046444947,57.408533413868604,-0.8964397213863577,-1.5392376733209687,-4.886178954087583,-10.331538611649528,43.814472835054055,0.5609359741210795,1.1557957098202394,1.3432903289794922,-0.6492010090630345,3.335781667022019,0.34704465995822886,2.3395359980007555,-1.7491116518425542,65.17244421394257,14.353614973543365,0.9962456690212647,10,-0.5117301940917969,-1.9140663146972656,-6.165358543395996,-8.443538665771484,0.24602508544921875,3,-0.058425732049524504,1.2105306109125333,68.5126953125,1.1139254170755826,69.24092864990234,-4.091008404842035,67.18416595458984,-0.058425732049524504
4092,2012-10-19,67.96160125732422,68.35523986816406,67.47940063476561,68.11905670166016,4326764.0,-0.0061879917816239915,1.7812288012404753,0.5517296690370529,60.09046446705319,57.34747374481677,-0.5202745117515661,-0.9182328669212154,-4.3627778387727005,-9.727385679897267,43.79149188838076,0.9053649902343892,1.189999199105074,0.7646392822265682,-0.9780948874634987,2.507373451916635,-0.10672780261846526,1.6360063670716016,-1.1065035815115607,43.74982965230901,-12.939682660314865,0.8713670848450332,10,-0.08856582641601562,-1.4909019470214844,-5.3682355880737305,-7.646415710449219,0.23618316650389204,4,-0.054155749813395215,-1.2352851757266905,68.384765625,1.2105306109125333,68.5126953125,1.1139254170755826,69.24092864990234,-0.054155749813395215
4093,2012-10-22,67.40067291259766,67.91239929199219,67.21369171142578,67.68605804443361,1474417.0,-0.008253606953766535,-1.1193908958367083,1.8124818296347447,49.79840647725178,56.09945243944293,0.09025692216759751,-0.29573567288376523,-3.694960319760547,-8.950359937419037,42.74840626880275,0.7479095458984375,1.2138300047084556,0.15499801635742472,-1.5511288426037169,1.8611248753185663,-0.6980654131231461,1.0080614458379955,-0.3436870303421955,8.636511001790169,-43.172209337832314,0.8530634294805718,10,0.4723625183105469,-0.9299736022949219,-4.60556697845459,-7.085487365722656,0.836479187011733,0,-0.03051546233046698,1.7812288012404753,67.96160125732422,-1.2352851757266905,68.384765625,1.2105306109125333,68.5126953125,-0.03051546233046698
4094,2012-10-23,64.82234191894531,67.55812835693361,64.82234191894531,67.55812835693361,3108631.0,-0.038253787124585714,-1.0000000000000104,9.586296316098593,43.29537841448182,54.296291575015005,2.642561636580112,2.256448314008182,-1.024489386528245,-6.162680925422109,40.703870742335226,2.7357864379882955,0.9073102815519007,-2.3332881927490234,-4.341145409234741,-0.32543097626330564,-3.3372168009918823,-1.3293595845061645,4.556358337402344,0.0,-52.67536592153323,1.003928608242858,10,2.278179168701172,1.6926422119140625,-1.9165258407592773,-4.5071563720703125,4.113517761230469,1,0.020950299621227852,-1.1193908958367083,67.40067291259766,1.7812288012404753,67.96160125732422,-1.2352851757266905,68.384765625,0.020950299621227852
4095,2012-10-24,65.18645477294922,65.71786499023439,64.91091156005861,65.33406829833984,2287388.0,0.0056170888496931415,-1.3098711509064054,0.053956523557873025,45.54030504131334,52.616944103723874,2.2858794240586633,1.8222241150341176,-1.3312570013797682,-6.3058964977531815,38.523153659850976,0.8955230712890767,0.7392278556808947,-1.8653533935546847,-4.05625066106812,0.3255438739587504,-2.960802027311402,-0.7699047597979671,4.1011183166503855,9.068573426467124,-45.607002556476445,1.0954486337567186,10,1.9140663146972656,1.3285293579101562,-2.2806386947631836,-4.871269226074219,3.73956298828125,2,0.02279591377414092,-1.0000000000000104,64.82234191894531,-1.1193908958367083,67.40067291259766,1.7812288012404753,67.96160125732422,0.02279591377414092
4096,2012-10-25,65.62929534912111,66.17054748535156,65.18645477294922,65.31438446044922,2166186.0,0.006793444707406504,-2.448297064642036,-2.1333471159810764,38.82465237969692,51.14877662530938,1.73551004107712,1.387754321098683,-1.6990030761774833,-6.533549942301349,36.92963592356719,0.9840927124023438,0.5974237818917487,-1.3826568603515454,-3.649154366626348,0.8838406459232573,-2.5159056134889397,-0.2494081072141512,3.5689731170654113,22.8411191541562,-25.0230074580212,1.1332487531374,10,1.4712257385253764,0.885688781738267,-2.4749946594238423,-5.314109802246108,2.814514160156236,3,0.029239855138759596,-1.3098711509064054,65.18645477294922,-1.0000000000000104,64.82234191894531,-1.1193908958367083,67.40067291259766,0.029239855138759596
4097,2012-10-26,66.08198547363281,66.2000732421875,65.09788513183594,65.31438446044922,1663686.0,0.006897683756980522,1.1960826043004704,2.4375181703652355,44.63222499140734,50.28007562177322,1.292205080011101,0.8834780407290452,-2.070741840615028,-6.7835990223410505,35.0381099444569,1.1021881103515625,0.4943677320725186,-0.8684608459472685,-3.167196881853428,1.4302751899588912,-2.0178288639003483,0.2809071720058114,3.028764461608887,40.76440669596563,-5.2372337254687125,1.1493680179530765,10,1.0185356140136719,0.4329986572265625,-2.716104507446289,-5.7667999267578125,2.9129180908202983,4,0.03857034891655009,-2.448297064642036,65.62929534912111,-1.3098711509064054,65.18645477294922,-1.0000000000000104,64.82234191894531,0.03857034891655009
4098,2012-10-29,65.44232177734375,65.98357391357422,65.37343597412111,65.66866302490234,1089215.0,-0.009679849836598753,-2.3513672079624675,-0.2948683543548916,43.50776132835409,48.704340649704854,1.8537455061979813,1.5784948659053555,-1.3378074039099204,-5.938635516184306,34.18823796024929,0.7085494995117045,0.28562914952804874,-1.491886901855466,-3.8300682791103213,0.8462944753993895,-2.6609775904828865,-0.3227962132280453,3.582659997572023,22.661851443869537,-22.9571860384044,1.1690906886274244,10,1.6581993103027344,1.6581993103027344,-2.0764408111572266,-5.12713623046875,3.73956298828125,0,0.04210520916203664,1.1960826043004704,66.08198547363281,-2.448297064642036,65.62929534912111,-1.3098711509064054,65.18645477294922,0.04210520916203664
4099,2012-10-30,66.57402801513672,66.57402801513672,65.17661285400389,65.47184753417969,1626156.0,0.017293185923986654,1.53572837711559,-4.869552027505309,49.56062394873685,47.74674305697164,0.3396767849653344,0.3990422699370413,-2.3649763624530635,-6.865726238999784,33.43490545312344,1.3974151611328267,0.27528255796333667,-0.31688041687012003,-2.6476838205816335,2.0139229868413935,-1.4822821187258768,0.8485212849856367,2.366900962659642,100.0,51.05094459555427,1.1654017018557543,10,0.25586700439453125,0.5264930725097656,-2.3864269256591797,-5.437122344970703,2.4602432250976705,1,0.024981575158626868,-2.3513672079624675,65.44232177734375,1.1960826043004704,66.08198547363281,-2.448297064642036,65.62929534912111,0.024981575158626868
4100,2012-10-31,66.12134552001953,67.28257751464844,66.12134552001953,66.82005310058594,2893785.0,-0.006799686133070693,-2.323942739214466,-0.6339320942788911,43.73864268724489,46.55427330394891,0.46653465048312626,0.8805973719036899,-1.8061027128029394,-6.2209253022696345,32.82556955096551,1.1612319946289062,0.223571412967857,-0.7592300415039119,-3.1023404580136855,1.5838803750058617,-1.9307852497587987,0.41232516675097486,2.737211716599802,46.846887746549704,0.9804571403002242,1.1715552082548886,10,0.46744537353515625,0.9791755676269531,-1.6557388305664062,-4.876190185546875,5.2649078369140625,2,0.04256589363118901,1.53572837711559,66.57402801513672,-2.3513672079624675,65.44232177734375,1.1960826043004704,66.08198547363281,0.04256589363118901
4101,2012-11-01,66.42641448974611,66.95782470703125,65.69818878173828,65.93436431884766,1406154.0,0.004613774376902358,-1.6122652405740234,-0.7042290431421568,47.80988039311173,45.18976396239986,-0.16264369172337467,0.624603356542778,-1.9621276229549807,-6.34005075544686,32.47487689173255,1.2596359252929688,-0.07953540065182096,-0.46498603820799644,-2.7970248490385643,1.8670527726225714,-1.6310054436232804,0.7010333672072875,2.351418440519751,60.810820249204426,12.884912598931422,1.1660194054152846,11,-0.05904388427735796,0.6741065979003764,-1.9263648986816548,-5.146816253662124,4.330017089843736,3,0.037629658181689285,-2.323942739214466,66.12134552001953,1.53572837711559,66.57402801513672,-2.3513672079624675,65.44232177734375,0.037629658181689285
4102,2012-11-02,66.35752868652344,66.82005310058594,65.70802307128906,66.29848480224611,1565344.0,-0.0010370242583739309,1.2600106987525874,0.11999565851083688,46.00001329034155,44.767720274965384,-0.3857946303909898,0.601888645513867,-1.7187659306824514,-6.094890635807339,31.68561137762152,1.112030029296875,-0.36350824683825067,-0.4561283111572294,-2.7481797186459858,1.835923096331527,-1.6021540149016005,0.6898973925871417,2.341194423516015,56.07481714142904,8.213506979750065,1.1460257037443762,11,-0.16729354858398438,0.7429924011230469,-1.8574790954589844,-5.077930450439453,4.6941375732421875,4,0.03144000182118911,-1.6122652405740234,66.42641448974611,-2.323942739214466,66.12134552001953,1.53572837711559,66.57402801513672,0.03144000182118911
4103,2012-11-05,66.54450988769531,66.78069305419922,65.84580230712889,65.93436431884766,1693183.0,0.0028177842796885955,-1.375020593280242,10.333764052205614,34.06977970613667,43.74265375181592,-0.7900796097821683,0.3874960045698259,-1.7496123619479391,-6.123933427253661,30.85369297439307,0.9348907470703267,-0.5945275402715282,-0.23913230895996662,-2.5286455258721787,2.0503809079522455,-1.3838889174160727,0.9056242994961394,2.0766855985222605,64.95346570881041,22.667456761505022,1.144756608456103,11,-0.4477653503417969,0.5560111999511719,-1.9189891815185547,-5.161582946777344,4.713813781738281,0,0.03682337853104989,1.2600106987525874,66.35752868652344,-1.6122652405740234,66.42641448974611,-2.323942739214466,66.12134552001953,0.03682337853104989
4104,2012-11-06,67.10543823242189,67.20384979248047,66.58386993408203,66.87909698486328,1479813.0,0.008429370742578657,1.9302082394302713,0.3709626999112433,41.51837198651428,43.295772301282696,-1.1098001865276927,-0.15421207632398648,-2.1690970716055205,-6.519072673627534,29.94713275351415,0.6593399047851562,-0.8717907977308101,0.304574584960946,-1.989398985710153,2.598548155632045,-0.8424122003745964,1.4515613702964885,1.4397801824502352,88.8197082857826,48.122847178623715,1.1469867853355489,11,-0.9152069091797017,-0.004917144775404836,-2.371664047241225,-5.653621673583999,3.995429992675767,1,0.0309430440795464,-1.375020593280242,66.54450988769531,1.2600106987525874,66.35752868652344,-1.6122652405740234,66.42641448974611,0.0309430440795464
4105,2012-11-07,65.20613861083984,67.74510192871094,65.01915740966797,67.64669036865234,2731516.0,-0.028303214636699936,1.0671649994503682,-10.782620419994604,34.21308502439118,42.783375928470946,0.885729096387621,1.7176693201958528,-0.1284724454307593,-4.486443576378164,28.507929171546913,2.7259445190429688,-1.0344708654907464,-1.5214099884033203,-3.9238275559968088,0.8810075791901681,-2.7226187722000645,-0.3202012046065761,3.264622274113748,6.8593179305615815,-29.47164494542981,1.2012087837967438,11,1.1759910583496094,1.8943824768066406,-0.42316150665283203,-3.7297210693359375,6.081703186035156,2,0.058708163233547994,1.9302082394302713,67.10543823242189,-1.375020593280242,66.54450988769531,1.2600106987525874,66.35752868652344,0.058708163233547994
4106,2012-11-08,65.30455017089844,66.33784484863281,64.96995544433594,65.48168182373047,2443618.0,0.0015092376600602808,-2.2325541562621134,0.07257852748461961,36.36365060185306,41.86464544074269,0.8229500642610077,1.5262193246475135,-0.09482629101466955,-4.43922912333354,26.670320044747935,1.367889404296875,-0.9146257767090873,-1.31425590515137,-3.769681374548597,1.1411695642458568,-2.5419686398499834,-0.08654317045275661,3.0932423347349953,12.05683117797132,-22.371721458726604,1.2277127346986125,11,1.052978515625,1.7959709167480469,-0.5215730667114258,-3.8281326293945312,5.993133544921875,3,0.09312832214783917,1.0671649994503682,65.20613861083984,1.9302082394302713,67.10543823242189,-1.375020593280242,66.54450988769531,0.09312832214783917
4107,2012-11-09,64.67472839355469,65.865478515625,64.00553894042969,65.53089141845703,2340630.0,-0.009644378158880862,1.4387257476404123,4.833484084937761,36.10831389973437,41.042484615340506,1.3769620531183335,2.088743632392365,0.689740993762129,-3.667065201614335,25.01594228577956,1.8599395751953125,-0.859336072299385,-1.833367156982419,-4.43294698139691,0.7662126674320717,-3.1331570691896644,-0.5335772447751737,3.6515551003449787,17.894857105550933,-18.97845410084839,1.2997899122072436,11,1.200592041015625,2.0173912048339844,0.4083986282348633,-3.1983108520507812,6.445823669433594,4,0.09403523349997167,-2.2325541562621134,65.30455017089844,1.0671649994503682,65.20613861083984,1.9302082394302713,67.10543823242189,0.09403523349997167
4108,2012-11-12,65.08804321289061,65.30455017089844,64.14331817626953,64.74361419677734,1221580.0,0.006390669579945385,1.9873112138251832,-0.4022937292258721,51.73742554104337,41.284351458930125,1.014827892522419,1.5919615102290976,0.4239369677181486,-3.913290854427558,22.941653091365804,1.1612319946289062,-0.7445295680661843,-1.315246200561532,-3.968522761806412,1.338030360683348,-2.641884481183965,0.011392080060900867,3.06541049887025,28.94734694543695,-12.070102373137768,1.32663828062244,11,0.7872772216797017,1.604076385498061,0.25832843780519,-3.5771827697753764,6.249008178710952,0,0.09162394124169837,1.4387257476404123,64.67472839355469,-2.2325541562621134,65.30455017089844,1.0671649994503682,65.20613861083984,0.09162394124169837
4109,2012-11-13,65.59977722167969,65.83596038818361,64.80265808105469,64.88138580322266,1892405.0,0.00786218149338569,-1.359550170297683,2.0857459297819,52.65153257848877,42.274672557957224,0.3915374480187097,0.8363342765362489,0.03348652879097358,-4.254834957283215,19.942361849060738,1.0333023071289205,-0.724683536366598,-0.6214546203613338,-2.9325240763568132,1.6896148356341456,-1.7769893483590806,0.534080107636413,2.3877598992279303,42.63167344007573,-2.326833068192805,1.1555347279977406,11,0.275543212890625,1.0923423767089844,-0.2534055709838867,-3.670675277709961,4.694129943847656,1,0.08625862293147923,1.9873112138251832,65.08804321289061,1.4387257476404123,64.67472839355469,-2.2325541562621134,65.30455017089844,0.08625862293147923
4110,2012-11-14,65.43247985839844,66.10166168212889,65.25534057617189,65.42263793945311,1964322.0,-0.0025502733449216386,-3.9142338191647292,0.01369993946540354,48.691122852912706,42.37258838682399,0.503825783916426,0.8021651600937645,0.3391211740548954,-3.921935236296669,16.637487283215414,0.8463211059570028,-0.6425859081168426,-0.6347412109375057,-2.7003436151125584,1.430861193237547,-1.667542413025032,0.39805999115002066,2.395777335290063,61.18155053974485,12.870756197113423,1.032801202087525,11,0.442840576171875,1.2596397399902344,0.1156320571899414,-2.4208736419677734,5.816001892089844,2,0.08662958180656011,-1.359550170297683,65.59977722167969,1.9873112138251832,65.08804321289061,1.4387257476404123,64.67472839355469,0.08662958180656011
4111,2012-11-15,64.38933563232422,64.98963928222656,63.62174606323242,64.91091156005861,2564605.0,-0.015942300037101953,3.028954405518977,-52.99534883713422,39.56306363520902,41.65737175847593,1.3718914608043775,1.6133517140801672,1.4907120423738434,-2.7438142513836183,13.706998425686695,1.8107337951660156,-0.7491493275770296,-1.4781139373779268,-3.365077628689818,0.40884975393395706,-2.4215957830338652,-0.5346320917219884,3.2860128312339327,30.9522454410511,-17.556620247118946,0.943481845655942,11,1.294088363647461,2.1108875274658203,1.269486427307129,-0.82171630859375,7.400398254394531,3,0.10713740244102854,-3.9142338191647292,65.43247985839844,-1.359550170297683,65.59977722167969,1.9873112138251832,65.08804321289061,0.10713740244102854
4112,2012-11-16,64.28108978271484,65.26518249511719,64.28108978271484,64.67472839355469,3526175.0,-0.0016811145595208021,-3.9999806182769646,0.754710081329334,42.33765370755774,42.57602442530049,1.2903091353028913,1.5090973010054114,1.6252627346738393,-2.4847660895745065,11.64664363867756,0.9840927124023438,-0.7556316273396249,-1.402334213256836,-3.141466466078896,0.3367980395652168,-2.271900339667866,-0.532768086845806,3.1510425368237662,26.58734492651089,-24.150380245376812,0.8695661264110266,11,1.402334213256836,2.2191333770751953,1.377732276916504,-0.6002998352050781,6.97723388671875,4,0.10915486897971394,3.028954405518977,64.38933563232422,-3.9142338191647292,65.43247985839844,-1.359550170297683,65.59977722167969,0.10915486897971394
4113,2012-11-19,65.34391021728516,65.35375213623047,64.32044982910156,64.86170196533203,2041840.0,0.01653395171368266,3.117627386598565,-1.2250024227153793,41.80864726897337,42.60827723446262,0.04388920980275657,0.2996521379837134,0.6114743473502529,-3.432441463179835,9.792358885330978,1.072662353515625,-0.82207467835606,-0.23667564392090412,-1.7805308212611664,1.307179533419358,-1.0086032325910281,0.5352519447492199,1.8595989268750799,69.44446580884373,23.907920440516875,0.7719275886701309,11,0.33951377868652344,1.1563129425048828,0.6101398468017578,-1.6631202697753906,5.402679443359375,0,0.08840367566762253,-3.9999806182769646,64.28108978271484,3.028954405518977,64.38933563232422,-3.9142338191647292,65.43247985839844,0.08840367566762253
4114,2012-11-20,66.18038940429689,66.27880096435547,65.06836700439453,65.22582244873047,1700333.0,0.012801180465482176,1.1025610442964582,1.9795740775900554,50.37405374889928,44.40394042607463,-1.0477942528598874,-0.45309958423446517,-0.13954455559753853,-4.158741748629069,10.022027341745693,1.2104339599609375,-0.8474562641938377,0.5319011688232536,-0.9908517127115601,2.0546540503580673,-0.2294752719441533,1.2932776095906604,0.8082139550076732,96.29621653594796,48.82174406884397,0.7613764407674056,11,-1.200593948364272,0.31983375549314985,0.00984191894529829,-2.474998474121108,4.644927978515611,1,0.07791827811411856,3.117627386598565,65.34391021728516,-3.9999806182769646,64.28108978271484,3.028954405518977,64.38933563232422,0.07791827811411856
4115,2012-11-21,66.67243957519531,66.67243957519531,65.62929534912111,66.17054748535156,1816465.0,0.007434984522264987,3.1568466496411935,0.5257798700416332,51.52254281222105,46.08826178278219,-1.4639233917772572,-0.8728678447664464,-0.5722834488060187,-4.54951801859724,10.244075109114984,1.0431442260742045,-0.7623518736676544,0.9496520996093807,-0.6223919261941973,2.5216961254129586,0.16363008670759882,1.7356741125111625,0.11415234634492322,100.0,51.97302396655205,0.7860220129017865,11,-1.5253467559814453,-0.17221641540527344,0.16237640380859375,-2.3224639892578125,4.143043518066406,2,0.05431731032202025,1.1025610442964582,66.18038940429689,3.117627386598565,65.34391021728516,-3.9999806182769646,64.28108978271484,0.05431731032202025
4116,2012-11-22,67.54828643798828,67.64669036865234,66.76100921630861,66.84957885742189,1783951.0,0.01313656539903807,-1.0224566416084095,1.3921470266325875,56.69990684736273,48.37621655474089,-2.221656420608298,-1.6839124436411481,-1.386301687136239,-5.319226878284184,10.388708379233655,0.9742507934570312,-0.7822922280493714,1.7295494079589844,-0.0402772760694603,3.499376091987429,0.8446360659447691,2.6144627499731996,-3.9265403747558594,97.07618512204853,47.99898219366172,0.8849133420142209,11,-1.9140682220458984,-1.3186893463134766,-0.5707778930664062,-3.0900611877441406,4.093833923339844,3,0.054778522263431606,3.1568466496411935,66.67243957519531,1.1025610442964582,66.18038940429689,3.117627386598565,65.34391021728516,0.054778522263431606
4117,2012-11-23,68.63079071044922,68.63079071044922,67.69589996337889,68.0501708984375,1466835.0,0.01602563631950482,2.2203198297045286,0.8309911444513769,60.6639872774509,49.36805674767506,-2.999397733550907,-2.7043283333479735,-2.381385527153526,-6.279892884634975,10.855463211023611,1.0825042724609375,-0.5182970904143218,2.6846134185791044,0.513419878932595,4.855806958225614,1.5990166487558497,3.770210188402359,-4.928545761108396,100.0,50.744510977876594,1.0855967698232563,11,-2.5045223236083984,-2.5045223236083984,-1.45892333984375,-4.172565460205078,1.85009765625,4,0.046028074914610695,-1.0224566416084095,67.54828643798828,3.1568466496411935,66.67243957519531,1.1025610442964582,66.18038940429689,0.046028074914610695
4118,2012-11-26,68.19778442382811,68.47333526611328,67.94192504882811,68.26667022705078,1124481.0,-0.006309213140905601,1.2040344909422311,-0.11864184066333604,55.65749356312702,49.70205241263487,-2.3231940170782366,-2.1653224750388773,-1.848959850456609,-5.714544419718592,11.347442053909226,0.688865661621108,-0.2859143725666229,2.113833999633769,-0.26272353568445794,4.490391534952003,0.9255552319746556,3.3021127672928827,-4.29839764404295,87.8451772627391,41.79346049740757,1.1882787676591169,11,-2.0715160369872905,-2.0715160369872905,-1.025917053222642,-3.73955917358397,2.578330993652358,0,0.04487739992527007,2.2203198297045286,68.63079071044922,-1.0224566416084095,67.54828643798828,3.1568466496411935,66.67243957519531,0.04487739992527007
4119,2012-11-27,68.23715209960939,68.70951843261719,68.06985473632811,68.54222106933594,1680102.0,0.0005772574008653386,1.0000000000000444,4.428618894671601,69.44441997257191,52.00797431481922,-2.1781645114220396,-2.1857701570715875,-1.807656861659595,-5.620154579541463,11.438174597501147,0.6396636962890767,0.020447434699264022,2.0700454711914205,-0.4881580303458577,4.628248972728699,0.7909437204227885,3.3491472219600524,-4.148509162597662,84.66454148925932,32.26498620045405,1.2791017507686375,11,-2.0715198516845845,-2.0715198516845845,-1.0652847290039205,-3.7789268493652486,2.9326019287109233,1,0.03677523876395061,1.2040344909422311,68.19778442382811,2.2203198297045286,68.63079071044922,-1.0224566416084095,67.54828643798828,0.03677523876395061
4120,2012-11-28,68.93585968017578,68.93585968017578,67.91239929199219,68.00096893310547,1788661.0,0.010239401250897062,1.1894759176745173,-3.0645225829041594,71.62951039887729,55.570912844115696,-2.601200282327923,-2.806711701999916,-2.4010006545999545,-6.184397756070837,11.057419878792937,1.0234603881835938,0.14983628989887166,2.6280273437500057,-0.2135344718814025,5.469589159381414,1.2072464359342945,4.048808251565717,-4.569964213427724,100.0,40.741839268309455,1.420780907815705,11,-2.3273849487304688,-2.6570568084716797,-2.1281070709228516,-4.477634429931641,1.9288253784179688,2,0.027408923474701696,1.0000000000000444,68.23715209960939,1.2040344909422311,68.19778442382811,2.2203198297045286,68.63079071044922,0.027408923474701696
4121,2012-11-29,68.92601776123047,69.52631378173828,68.65047454833984,69.37870025634766,2250463.0,-0.00014276922041700502,1.3420993573395898,-0.48420898007148805,77.34172979221796,59.46025463130016,-2.1011084169422816,-2.740511621349711,-2.294206048365055,-6.038940640653337,11.230207369832213,0.8758392333984375,0.24834017849111945,2.4932052612304716,-0.5806978546653454,5.567108377126289,0.9562537032825702,4.030156819178373,-4.194525157408194,67.20435485753372,2.6019012665214944,1.5369515579479076,11,-2.002635955810547,-2.351987838745117,-2.118265151977539,-4.467792510986328,2.7849884033203125,3,0.02741294787371329,1.1894759176745173,68.93585968017578,1.0000000000000444,68.23715209960939,1.2040344909422311,68.19778442382811,0.02741294787371329
4122,2012-11-30,68.44380950927734,68.94570159912111,68.44380950927734,68.64063262939453,1654206.0,-0.006996026574806136,-4.099930227149536,0.4347928674958708,71.39269146552971,62.74737065313975,-1.0798825264064504,-2.207152358433845,-1.7335605282766977,-5.415316368705994,11.333465361446368,0.5018920898437642,0.4021406152518381,1.9066829681396484,-1.2953885545591248,5.108754490838429,0.3056472067902547,3.507718729489042,-3.2328347876634638,32.92678891362822,-34.690997972095836,1.6010357613493897,11,-1.1464691162109375,-1.8697795867919922,-1.636056900024414,-3.985584259033203,3.1589431762695312,4,0.04672900113219525,1.3420993573395898,68.92601776123047,1.1894759176745173,68.93585968017578,1.0000000000000444,68.23715209960939,0.04672900113219525
4123,2012-12-03,68.99490356445311,69.67392730712889,68.46349334716797,68.59142303466797,1959362.0,0.008051773551573937,-2.6716538804225394,-2.0499651135746233,71.53553557428921,65.09864641151641,-1.1830277928344088,-2.703886129851128,-2.248956463650174,-5.841409813932074,11.603466755812097,1.2301177978515483,0.7674852944139161,2.335257339477522,-1.0502656037944291,5.72078028274948,0.6424958678415464,4.028018811113498,-3.352394936826798,61.452572037403264,-8.940551385929545,1.6927614716359778,12,-1.3432922363281108,-2.3470668792724467,-2.187150955200181,-4.53667831420897,2.0075531005859517,0,0.021537602423894242,-4.099930227149536,68.44380950927734,1.3420993573395898,68.92601776123047,1.1894759176745173,68.93585968017578,0.021537602423894242
4124,2012-12-04,69.181884765625,69.40822601318361,68.81776428222656,68.92601776123047,1386159.0,0.0027100726504707406,-1.4999757732375631,0.6341495698213327,73.72351004566643,67.5654205485659,-1.0051774654758816,-2.874717255776318,-2.4036759574440367,-5.889563425091147,11.539766377077692,0.5904617309570455,1.1514760383493012,2.4184162139892607,-1.1472316367642605,5.984064064742789,0.6355922886125001,4.201240139366021,-3.055605896458374,72.06728832719094,0.4879381537989218,1.7828239253767635,12,-0.96441650390625,-2.534048080444336,-2.0813636779785156,-4.723659515380859,2.3421401977539062,1,0.023044047690467195,-2.6716538804225394,68.99490356445311,-4.099930227149536,68.44380950927734,1.3420993573395898,68.92601776123047,0.023044047690467195
4125,2012-12-05,69.03427124023439,69.46726989746094,68.66030883789061,69.181884765625,1865577.0,-0.0021337019928077128,1.2466015293118493,-0.5769150490502472,83.14606741573037,70.50388283394008,-0.5445733992391553,-2.556687505264577,-2.245472022033809,-5.611999199386716,12.942664839328073,0.8069610595703267,1.4938142335719533,2.0793960571289176,-1.544771365623248,5.70356347988109,0.2673123457528277,3.8914797685050075,-2.4822745585122874,48.00042174727586,-27.5316736478294,1.812083711376085,12,-0.34935760498049717,-2.386434555053725,-2.069063186645522,-4.576045989990249,2.735778808593736,2,0.03093366163966005,-1.4999757732375631,69.181884765625,-2.6716538804225394,68.99490356445311,-4.099930227149536,68.44380950927734,0.03093366163966005
4126,2012-12-06,71.3862533569336,71.88814544677734,69.33934020996094,69.46726989746094,4257390.0,0.03406977540929601,-1.343898323516721,-13.000051684929927,88.40419899017058,73.58612857979783,-2.564580376711845,-4.669067845684452,-4.53234878968189,-7.83301938553366,14.836234069283217,2.8538742065429545,1.7837268779709206,4.127293014526373,0.08922457697727282,8.165361452075466,2.108258795751823,6.146327233300923,-4.459625000162674,85.42848029486817,3.552145018856507,2.0190342187745474,12,-1.4859809875488281,-3.631307601928711,-4.541597366333008,-6.928028106689453,-0.03936004638671875,3,-0.007306284807132024,1.2466015293118493,69.03427124023439,-1.4999757732375631,69.181884765625,-2.6716538804225394,68.99490356445311,-0.007306284807132024
4127,2012-12-07,70.75643157958984,71.92750549316406,70.61865997314453,71.45513916015625,2298417.0,-0.008822731936842576,-1.6868759641964963,-0.36410297187158336,80.691910207246,76.36773042914437,-1.7897373739798184,-3.752659562884986,-3.871950681169082,-7.085882024398657,16.02871863262054,1.3088455200195312,2.040915134088351,3.1933860778808594,-0.9401272477453801,7.326899403507099,1.1266294150677396,5.260142740693979,-3.135190830218022,66.19313489048201,-16.542931102726172,2.06675666281312,12,-0.8364791870117188,-2.9818058013916016,-4.022485733032227,-6.298206329345703,0.9348907470703125,4,0.013490993873640944,-1.343898323516721,71.3862533569336,1.2466015293118493,69.03427124023439,-1.4999757732375631,69.181884765625,0.013490993873640944
4128,2012-12-10,71.05166625976562,71.24848175048828,70.40216064453125,70.4710464477539,1501639.0,0.004172549033139017,-1.356155945667527,-0.83099114445136,79.42921461007052,77.47715205553311,-1.8300228175934876,-3.771577514429609,-4.082739446793724,-7.24140900810265,17.197519246442216,0.8463211059570312,2.206035224002065,3.1904396057128963,-1.0503343413767396,7.431213552802532,1.0700526321680854,5.310826579257707,-2.741423151387039,73.1929441105181,-7.5044934608229,2.1203869735448175,12,-1.1317138671875,-3.277040481567383,-4.406288146972656,-6.593441009521484,0.8069534301757812,0,0.007756136552329096,-1.6868759641964963,70.75643157958984,-1.343898323516721,71.3862533569336,1.2466015293118493,69.03427124023439,0.007756136552329096
4129,2012-12-11,71.2583236694336,71.6224365234375,70.31359100341797,70.87452697753906,2027130.0,0.002908551207123411,1.3539912867483106,0.6610120494592855,78.69453177884986,78.26215443108562,-1.7467481948647645,-3.7234796427604238,-4.254741172993121,-7.280597533446802,19.012859752082722,1.3088455200195312,2.2553990104806587,3.1141696929931584,-1.244727672061984,7.473067058048294,0.9347210104655943,5.2936183755207225,-2.369318579489331,79.51816513247316,1.2102246102539738,2.179448682527569,12,-1.0726661682128906,-3.4836978912353516,-4.659690856933594,-6.800098419189453,0.4625244140625,1,-0.003590696373682478,-1.356155945667527,71.05166625976562,-1.6868759641964963,70.75643157958984,-1.343898323516721,71.3862533569336,-0.003590696373682478
4130,2012-12-12,71.10086822509766,71.7208480834961,70.95325469970703,71.30752563476562,2275095.0,-0.002209642835079517,-2.0588449903470503,-0.5384554219262498,74.42484300548247,77.93805589922613,-1.3967758543959548,-3.2881755106973998,-4.027895629744734,-6.948917631849554,21.193691396794012,0.7675933837890625,2.4092500043772276,2.673294830322263,-1.6803457739396066,7.026935434584132,0.4964745281913281,4.8501151324531975,-1.7257030706382324,68.06087797285666,-7.547780081714421,2.1768203021309365,12,-0.9152107238769531,-3.326242446899414,-4.45549201965332,-6.563915252685547,0.16729736328125,2,0.005951498889459117,1.3539912867483106,71.2583236694336,-1.356155945667527,71.05166625976562,-1.6868759641964963,70.75643157958984,0.005951498889459117
4131,2012-12-13,71.287841796875,71.50434875488281,70.67770385742188,71.40593719482422,2056198.0,0.0026296946358714823,4.249897037090874,0.5714549414848451,70.8332585581673,77.87589668729697,-1.3561008639841532,-3.0902712036164814,-4.138068875682549,-6.966510233940568,22.078784895665436,0.8266448974609375,2.4615857855582135,2.515343093872076,-1.5764120994138011,6.607098287157953,0.46946549722913744,4.5612206905150146,-1.5043021882228373,60.36570088730683,-11.655397857880146,2.0458775966429386,12,-1.0923423767089844,-3.513216018676758,-4.546516418457031,-6.701684951782227,3.424652099609375,3,0.0067642425383995786,-2.0588449903470503,71.10086822509766,1.3539912867483106,71.2583236694336,-1.356155945667527,71.05166625976562,0.0067642425383995786
4132,2012-12-14,71.29768371582031,71.7208480834961,70.9237289428711,71.3960952758789,1720655.0,0.0001380588708710384,1.1315706256184268,0.8333225660572389,76.03303031623317,78.37561832529074,-1.0264952326127599,-2.685164782342781,-4.124297197564772,-6.8469914260085005,23.31729299773066,0.797119140625,2.436708410464604,2.1743553161621065,-1.4752694203387051,5.823980052662918,0.3495429479117007,3.9991676844125124,-1.1711095656462476,69.92984624726216,-0.08591116858661962,1.8248123682504056,12,-1.0037765502929688,-3.5230579376220703,-4.568658828735352,-6.711526870727539,3.1786270141601562,4,0.0006901990662515622,4.249897037090874,71.287841796875,-2.0588449903470503,71.10086822509766,1.3539912867483106,71.2583236694336,0.0006901990662515622
4133,2012-12-17,71.12055206298828,71.61259460449219,70.50057220458984,71.30752563476562,1500129.0,-0.002484395615684365,1.7901300739861599,1.8999147220714785,73.66722985455229,78.3693649707225,-0.57678640587541,-2.1640226309090167,-3.900377756790661,-6.560328678545147,24.521041303336933,1.1120223999023438,2.378156693433098,1.7083915710449276,-1.5781130325698456,4.994896174659701,0.06513926923753388,3.3516438728523212,-0.7058288979358167,57.34283173942272,-10.372991912239698,1.6432523018073892,12,-0.8266448974609375,-3.345926284790039,-4.836832046508789,-6.534395217895508,1.2793197631835938,0,0.008025391354757438,1.1315706256184268,71.29768371582031,4.249897037090874,71.287841796875,-2.0588449903470503,71.10086822509766,0.008025391354757438
4134,2012-12-18,71.33705139160156,71.66180419921875,71.10086822509766,71.4945068359375,1857904.0,0.0030441176612567844,1.2799950382981362,0.8421267392989759,71.40352571382726,77.0646381149555,-0.508947046595523,-2.0810882056048,-4.054236086044256,-6.667440051774179,26.65383209169069,0.5609359741210938,2.428850960982359,1.667057800292966,-1.3499671159757156,4.684082716561647,0.15854534215861804,3.1755702584273138,-0.8364791870117188,68.54836692842495,4.713188234092307,1.5085124581343412,12,-0.7036285400390625,-3.5624256134033203,-5.05333137512207,-6.750894546508789,0.944732666015625,1,0.007311324033800082,1.7901300739861599,71.12055206298828,1.1315706256184268,71.29768371582031,4.249897037090874,71.287841796875,0.007311324033800082
4135,2012-12-19,70.29390716552734,71.34689331054688,70.26438903808594,71.24848175048828,2786501.0,-0.01462275501615462,-1.1359366532185222,6.062506056788449,60.296279621070866,73.9415359628333,0.8176518813890112,-0.793399753691375,-2.9564254648444717,-5.5318052188336395,28.603536186902435,1.0825042724609375,2.424202336620823,0.44284019470214275,-2.231984879116794,3.1176652685210797,-0.8945723422073257,1.7802527316116112,1.6335983276367188,2.0267049413046556,-58.84665631222371,1.33741253690947,12,0.8020401000976562,-2.5192813873291016,-4.010187149047852,-5.70775032043457,1.2301177978515625,2,0.0202996386956924,1.2799950382981362,71.33705139160156,1.7901300739861599,71.12055206298828,1.1315706256184268,71.29768371582031,0.0202996386956924
4136,2012-12-20,71.24848175048828,71.24848175048828,69.78218078613281,70.05772399902344,2187205.0,0.013579762791007033,1.4628031395162582,-1.2474224332230375,69.70955780642485,72.72127458496428,-0.17715001966331556,-1.5352654565330255,-3.870129058925386,-6.392899019610837,29.71500816206789,1.4663009643554688,2.4173885598474243,1.212405014038083,-1.2986304695924673,3.7234404976686335,-0.043112727777185,2.467922755853351,0.6457614135742205,75.63448180870112,10.76232985383146,1.2555177418152728,12,-0.4969673156738281,-3.473855972290039,-4.964761734008789,-6.258844375610352,0.5904541015625,3,0.0002762702784258053,-1.1359366532185222,70.29390716552734,1.2799950382981362,71.33705139160156,1.7901300739861599,71.12055206298828,0.0002762702784258053
4137,2012-12-21,71.78973388671875,71.80941772460938,70.4710464477539,70.72691345214844,5519096.0,0.00759668308618755,1.4285714285714286,0.8925580650328367,69.6676001408803,71.63665075505426,-0.6218032789555252,-1.9264956239313165,-4.344342877175137,-6.81049013496559,30.368302479396185,1.3383712768554688,2.3923734975946047,1.595709991455081,-0.9404167564365764,4.131836739346738,0.3276466175092452,2.8637733654009168,0.020026782226565842,99.02903121401205,32.33120830281388,1.2680633739458307,12,-0.9939346313476562,-3.685436248779297,-5.697910308837891,-6.578676223754883,-1.0037765502929688,4,0.04071278512297627,1.4628031395162582,71.24848175048828,-1.1359366532185222,70.29390716552734,1.2799950382981362,71.33705139160156,0.04071278512297627
4138,2012-12-27,71.2583236694336,71.47482299804688,70.64818572998047,71.17959594726562,1422556.0,-0.007402314906525542,2.2307784056177598,0.07407433994228532,63.93659370381793,69.9968798578285,-0.0648115388815853,-1.2164069946748697,-3.7602046965387217,-6.1949652467291685,31.056901633411073,1.1415481567382812,2.025291817020033,0.9112728118896456,-1.4830681762167899,3.305613799996081,-0.28589768216357925,2.1084433059428704,0.5510940551757812,72.81550840377248,6.516114375142806,1.1971704940532206,12,-0.4625244140625,-3.1343460083007812,-5.166500091552734,-6.047266006469727,-0.6987075805664062,3,0.045159454991883896,1.4285714285714286,71.78973388671875,1.4628031395162582,71.24848175048828,-1.1359366532185222,70.29390716552734,0.045159454991883896
4139,2012-12-28,70.74658966064453,71.74053192138672,70.5989761352539,71.21895599365234,987182.0,-0.007181392747365067,-1.974376304542292,-6.0,60.957136538369454,68.50046802814927,0.4097934051696228,-0.5344335163043752,-3.2669077353999256,-5.591339015928824,31.6957222116424,1.1415557861328125,1.785792459221355,0.2740669250488281,-1.9083615285979363,2.4564953786955925,-0.8171473017745541,1.3652811518722103,-0.9644088745117188,47.57257803503015,-20.172309725357792,1.0912142268233858,12,0.0492095947265625,-2.2486534118652344,-4.654766082763672,-5.038562774658203,-1.7615280151367188,4,0.023369072254334267,2.2307784056177598,71.2583236694336,1.4285714285714286,71.78973388671875,1.4628031395162582,71.24848175048828,0.023369072254334267
4140,2013-01-02,70.8253173828125,72.07511901855469,70.20533752441406,72.02591705322266,3563174.0,0.0011128129644921714,1.8787933960989762,2.5416707045256324,44.93782007411192,65.62319708547645,0.3216983022063715,-0.4894439671036821,-3.340061085318254,-5.58715450207923,32.05432486591279,1.869781494140625,1.550895932013887,0.25832176208496094,-1.8043208701416091,2.320964394311531,-0.772999554028317,1.2896430781982389,-1.003969573974615,45.49344513209556,-19.187805154209627,1.0313213161132833,1,0.10333251953125,-1.9731101989746094,-5.085308074951172,-4.694129943847656,-1.1317062377929688,2,0.020564209644588605,-1.974376304542292,70.74658966064453,2.2307784056177598,71.2583236694336,1.4285714285714286,71.78973388671875,0.020564209644588605
4141,2013-01-03,70.81548309326172,71.27800750732422,70.50057220458984,70.7957992553711,1409997.0,-0.0001388527424116548,-1.5483919371780124,-0.016395005242588887,50.60005954079165,62.79731144376073,0.28774119850176305,-0.3486744805281603,-3.320527580169582,-5.495037564751215,32.05032639720673,0.777435302734375,1.3075382417212325,0.1540142059326115,-1.759884169575642,2.067912581440865,-0.8029349818215223,1.1109633936867453,-0.9039844360351594,32.631918262090124,-30.54206400420918,0.9569491877541292,1,0.11316680908203125,-1.3974189758300781,-4.991825103759766,-4.684295654296875,-0.984100341796875,3,0.010005465459920204,1.8787933960989762,70.8253173828125,-1.974376304542292,70.74658966064453,2.2307784056177598,71.2583236694336,0.010005465459920204
4142,2013-01-04,71.64212036132812,71.71100616455078,70.72691345214844,70.7957992553711,1582376.0,0.01167311486073963,1.0,42.99573643410853,55.41514830923553,60.76930238316997,-0.5418845785155071,-0.9733193898530459,-4.114018119049021,-6.23186445499897,32.39771345346904,0.9840927124023438,1.1517431488289986,0.8207359313964844,-0.8292393661538853,2.470711228946854,-0.0042517173787075535,1.6457235801716763,-1.6440768896484457,76.84228565832639,14.318659021434016,0.8249876487751857,1,-0.713470458984375,-1.7566108703613281,-5.710212707519531,-5.510932922363281,-2.5881729125976562,4,0.002747203596571657,-1.5483919371780124,70.81548309326172,1.8787933960989762,70.8253173828125,-1.974376304542292,70.74658966064453,0.002747203596571657
4143,2013-01-07,70.48088836669922,71.54370880126953,70.27422332763672,71.3960952758789,1852421.0,-0.016208788751257197,1.097570814476786,-1.0813944054305007,43.93240014957616,57.71695509825318,0.58006949448027,0.32142661300576947,-2.9143664349959835,-4.981163207022291,32.10799336222962,1.3678970336914062,1.0026531933748402,-0.41479530334473225,-1.8365055756645035,1.006914968975039,-1.1256504395046107,0.29605983281514625,-0.39976187314454137,14.737061156539196,-43.75165860435328,0.7108551361598826,1,0.44776153564453125,-0.48712921142578125,-4.354619979858398,-4.010189056396484,-0.7380752563476562,0,0.004328392799752168,1.0,71.64212036132812,-1.5483919371780124,70.81548309326172,1.8787933960989762,70.8253173828125,0.004328392799752168
4144,2013-01-08,70.77611541748047,71.04182434082031,70.31359100341797,70.50057220458984,1496536.0,0.0041887532581206255,-1.2424235305173144,-0.30107204188132514,47.518781389752895,56.29723307255119,0.22004616443393843,0.15996042219725837,-3.083831070320201,-5.17785353040145,31.802616437255814,0.7282333374023438,0.8235329478064557,-0.19927978515625,-1.3736639938877886,0.9751044235752886,-0.7864718895220193,0.3879123192095193,-0.615229222925791,30.52644893828853,-25.646382083756514,0.587192104365768,1,0.15253448486328125,-0.7823562622070312,-4.649847030639648,-4.305416107177734,-0.8463211059570312,1,-0.003058932061137276,1.097570814476786,70.48088836669922,1.0,71.64212036132812,-1.5483919371780124,70.81548309326172,-0.003058932061137276
4145,2013-01-09,71.16975402832031,71.67163848876953,70.5694580078125,71.14022827148438,1581233.0,0.005561743654874496,1.1333323488585014,0.10715472366818031,49.12539046077762,54.01010336747926,-0.04055275019854321,-0.06902941765889636,-3.3562784435403614,-5.489936062650827,31.858702482717515,1.1021804809570312,0.6727370322219315,0.08758468627929972,-0.6512473308023488,0.8264167033609482,-0.2818313222615245,0.45700069482012395,-0.9322985208056309,62.32888350803412,6.410213116150679,0.3694160085408221,1,-0.0295257568359375,-1.175994873046875,-5.004121780395508,-4.699054718017578,-2.6373748779297017,2,-0.030696921924770915,-1.2424235305173144,70.77611541748047,1.097570814476786,70.48088836669922,1.0,71.64212036132812,-0.030696921924770915
4146,2013-01-10,70.86468505859375,71.69132232666016,70.5891342163086,71.29768371582031,1428236.0,-0.0042864974579673865,-1.2399913170217385,-14.665116279069768,46.9273930537449,51.48341369113089,0.2283643547121983,0.2054974483021681,-2.9453407230432447,-5.098600244474596,30.609628097157575,1.1021881103515625,0.5207640926314951,-0.19140586853026775,-0.9218168863321239,0.5390051492715884,-0.5566113774311958,0.1737996403706603,-0.5537230106374693,41.09610135831183,-12.511157172626099,0.3652055089009301,1,0.275543212890625,-0.6052207946777344,-4.421046257019043,-4.364461898803711,-2.9522857666015625,3,-0.016525493799992574,1.1333323488585014,71.16975402832031,-1.2424235305173144,70.77611541748047,1.097570814476786,70.48088836669922,-0.016525493799992574
4147,2013-01-11,71.71100616455078,71.81925964355469,70.60881805419922,70.81548309326172,1392679.0,0.011942776649007225,1.1769944290458025,-2.0681890263241356,53.826513458457754,50.36007144164643,-0.7043708083895837,-0.5962105878525108,-3.688369757251934,-5.853328769194832,29.314326538422602,1.2104415893554688,0.5305914728506451,0.6071865081787138,-0.1643715631271192,1.3787445794845468,0.2214074725257973,0.9929655438316303,-1.3294778377705683,92.9934670215445,38.212210217537255,0.3857790356529176,1,-0.5707778930664062,-1.4515419006347656,-4.9623003005981445,-5.13697624206543,-3.5230636596679688,4,-0.02621108688355145,-1.2399913170217385,70.86468505859375,1.1333323488585014,71.16975402832031,-1.2424235305173144,70.77611541748047,-0.02621108688355145
4148,2013-01-14,71.60275268554688,72.06527709960938,71.37641143798828,71.53386688232422,1444824.0,-0.001509579697647867,-2.5897425703210417,0.07692242157814923,51.746413498724266,49.336657770574746,-0.6058317641009694,-0.468578496541582,-3.455331034851895,-5.64422584446595,28.27606185563272,0.6888656616210938,0.37814263497371314,0.47137870788574787,-0.3310797778122634,1.2738371935837591,0.07014946503674935,0.8726079507347464,-1.1534807310956836,73.59547380845568,19.70653057599931,0.4012292428490052,1,-0.4625244140625,-1.3334465026855469,-4.667067527770996,-5.028722763061523,-0.9545669555664062,0,-0.0355964699850273,1.1769944290458025,71.71100616455078,-1.2399913170217385,70.86468505859375,1.1333323488585014,71.16975402832031,-0.0355964699850273
4149,2013-01-15,71.00245666503906,71.3862533569336,70.49073028564453,71.21895599365234,1583543.0,-0.008383700318674858,2.2499826948901474,-3.1428729648909073,54.94506547735049,50.44857392649014,0.03863918957557644,0.11759491200791672,-2.7711363181545607,-4.947432812688703,26.586005579137563,1.1120223999023438,0.1615227255986582,-0.11612396240234091,-0.9182190157118697,0.6859710909071879,-0.5171714890571053,0.2849235642524235,1.072662353515625,32.49991520455085,-26.794697591977773,0.40104752665476745,1,0.16729354858398438,-0.6347427368164062,-3.8527326583862305,-4.354619979858398,0.4723663330078125,1,-0.017740844667248457,-2.5897425703210417,71.60275268554688,1.1769944290458025,71.71100616455078,-1.2399913170217385,70.86468505859375,-0.017740844667248457
4150,2013-01-16,71.5240249633789,71.5929183959961,70.98277282714844,71.02214050292969,1285214.0,0.007345778200329001,-1.1017042692140915,-2.318180216372414,52.046761089550614,50.609318543018915,-0.41727550242985956,-0.3906762679379341,-3.186421899180516,-5.366134581717972,24.82549724023655,0.6101455688476562,0.03207151789767693,0.3842864990234318,-0.43791357307729584,1.2064865711241595,-0.026813537026924905,0.7953865350737885,0.5412521362304688,65.62489400568856,8.050286533199106,0.4111000360503629,1,-0.3542747497558594,-1.15631103515625,-4.091372489929199,-4.876188278198242,-1.3777313232421875,2,-0.022289442640731294,2.2499826948901474,71.00245666503906,-2.5897425703210417,71.60275268554688,1.1769944290458025,71.71100616455078,-0.022289442640731294
4151,2013-01-17,71.77005004882812,72.42939758300781,70.99261474609375,71.3960952758789,1728479.0,0.0034397544821502812,-1.4333365636205058,0.7451013179696883,49.847079575521356,49.990644239272896,-0.5740199177952547,-0.6310789841295161,-3.330948904309807,-5.488433715178729,23.572689878014963,1.4367828369140625,-0.03272148738730607,0.606201171875,-0.2613171773531775,1.4737195211031775,0.17244199726090415,1.0399603464890959,-1.2793197631835938,65.9896499478562,13.094519478886369,0.4337591746140902,1,-0.4182395935058594,-0.88568115234375,-4.10367488861084,-5.122213363647461,0.06888580322265625,3,-0.04511172691442733,-1.1017042692140915,71.5240249633789,2.2499826948901474,71.00245666503906,-2.5897425703210417,71.60275268554688,-0.04511172691442733
4152,2013-01-18,71.34689331054688,71.99639129638672,71.15007019042969,71.7208480834961,2742264.0,-0.0058960072898563975,-1.2051067974674738,-1.0,50.69985422969012,50.74258358150778,-0.22031347778737143,-0.21507348955208272,-2.8068977983452044,-4.931284968687933,22.133909031130127,0.8463211059570312,0.030247457766904517,0.18058395385742188,-0.6888097648418636,1.0499776725567074,-0.2541129054922209,0.6152808132070646,-0.817389678955081,44.162452529466165,-5.956236269678804,0.4346968593496436,1,0.024600982666015625,-0.2411041259765625,-2.519284248352051,-3.591947555541992,1.2301177978515625,4,-0.04813796171342166,-1.4333365636205058,71.77005004882812,-1.1017042692140915,71.5240249633789,2.2499826948901474,71.00245666503906,-0.04813796171342166
4153,2013-01-21,71.69132232666016,71.89798736572266,71.41577911376953,71.5240249633789,853842.0,0.004827526471462562,-1.512881679389313,-0.44737325308579007,57.667767239905984,51.87024867596923,-0.4190538797949017,-0.5423562423743249,-3.0503778134286392,-5.150300869194112,21.15570708191911,0.5510940551757812,0.06916931850716423,0.4964744567871122,-0.4035280911690933,1.3964770047433177,0.04647318280900947,0.946475730765215,-1.1238208160400376,61.92873024930638,11.013419141736222,0.45000127397810497,1,-0.23125839233398438,-0.5855331420898438,-2.8440332412719727,-3.916696548461914,-0.07872772216796875,0,-0.048867557579901466,-1.2051067974674738,71.34689331054688,-1.4333365636205058,71.77005004882812,-1.1017042692140915,71.5240249633789,-0.048867557579901466
4154,2013-01-22,71.8586196899414,72.39987182617188,71.10086822509766,71.80941772460938,1949318.0,0.0023335789862957146,1.2956551049988203,0.29409886902590293,58.26776075705651,52.886067597777995,-0.46561414505150367,-0.7047061938548893,-3.130783979703182,-5.202038202476444,20.24419632795269,1.2990036010742188,0.018252685508670652,0.6376934051513672,-0.30868932571496543,1.5840761360176998,0.16450203971820088,1.1108847705845335,-1.2538802578735329,60.544163871484926,8.573596119496678,0.47319136543316986,1,-0.3985557556152344,-0.7528305053710938,-3.0113306045532227,-4.083993911743164,0.8266372680664062,1,-0.016844659209761748,-1.512881679389313,71.69132232666016,-1.2051067974674738,71.34689331054688,-1.4333365636205058,71.77005004882812,-0.016844659209761748
4155,2013-01-23,71.7208480834961,71.74053192138672,71.35673522949219,71.48466491699219,1917282.0,-0.0019172592938714317,1.7856687986266855,4.800279113040782,57.09876100096191,54.01621959191321,-0.2698238019271173,-0.47911498544753783,-2.84470111475855,-4.938906583591006,20.302689970682096,0.5018844604492188,0.13962530143385266,0.42857475280762003,-0.4350821766759765,1.2922316822912165,-0.0032537119341782272,0.8604032175494183,-1.0796154884094165,50.68499697326919,-3.5776239016451328,0.4318284647417967,1,-0.2607841491699219,-0.6150588989257812,-2.740706443786621,-3.9462223052978516,2.9326019287109375,2,-0.003430314783266386,1.2956551049988203,71.8586196899414,-1.512881679389313,71.69132232666016,-1.2051067974674738,71.34689331054688,-0.003430314783266386
4156,2013-01-24,71.2681655883789,71.88814544677734,71.15007019042969,71.83893585205078,1612073.0,-0.006311728140612427,1.2058783290769792,-2.4166424395128727,46.88525090204761,53.24496819675653,0.2750340640804154,-0.026226881822879022,-2.24908229852619,-4.368823304062516,20.78607163548366,0.7380752563476562,0.2090185688953312,-0.02509193420409872,-0.8885835907429538,0.8383997223347563,-0.45683776247352625,0.4066538940653288,-0.5911696935338,12.878899114898715,-36.93601283800446,0.4317458282694268,1,0.19189834594726562,-0.16237640380859375,-2.2880239486694336,-3.493539810180664,2.903076171875,3,-0.015741557804669015,1.7856687986266855,71.7208480834961,1.2956551049988203,71.8586196899414,-1.512881679389313,71.69132232666016,-0.015741557804669015
4157,2013-01-25,74.71249389648438,74.98804473876953,71.16975402832031,71.2681655883789,4092420.0,0.048329128155181644,-1.097298497861721,-6.0345265465433355,75.53447242399437,55.888085855119876,-3.015914379075852,-3.415475482561476,-5.487199707581084,-7.661017015757167,21.575335773842514,3.8182907104492188,0.32978437894138324,3.2730983734130916,1.5223543486556537,5.02384239817053,2.3977263610343726,4.148470385791811,-4.000449967876008,92.91128557409225,37.062287197118465,0.8753720123787215,1,-1.9731063842773438,-2.327381134033203,-5.727431297302246,-6.937868118286133,-0.34442901611328125,4,-0.038461546316670425,1.2058783290769792,71.2681655883789,1.7856687986266855,71.7208480834961,1.2956551049988203,71.8586196899414,-0.038461546316670425
4158,2013-01-28,74.47631072998047,74.80106353759766,73.38396453857422,74.20076751708984,1949916.0,-0.0031612271815092408,2.063836104513064,0.0799991139759223,72.4880649002348,57.83730801321814,-2.6029823389514064,-3.083964137535787,-5.056622899561404,-7.280070428544079,22.40725272697144,1.4170989990234375,0.5042529039413779,2.876015853881839,0.6644890194242947,5.087542688339383,1.7702524366530668,3.981779271110611,-3.59322676896565,86.83532875368007,26.635502919260077,1.1057634172287716,1,-1.4909019470214844,-2.091197967529297,-5.442044258117676,-6.701684951782227,2.2732620239257812,0,-0.02550206371618069,-1.097298497861721,74.71249389648438,1.2058783290769792,71.2681655883789,1.7856687986266855,71.7208480834961,-0.02550206371618069
4159,2013-01-29,72.39987182617188,73.80712890625,72.39987182617188,73.62014770507812,3183886.0,-0.027880528499013346,-1.3064572600410143,-4.428618894672721,56.20655939641235,58.299507825091666,-0.34360835836346837,-0.9247259868364779,-2.8224080205360877,-5.086914482210432,22.64680921278153,2.0764389038085938,0.5130403983609,0.7169128417968693,-1.4838231868033205,2.917648870397059,-0.3834551725032185,1.817280856096957,-1.3525894340468625,32.56409389902813,-26.235941858354785,1.1003680143000942,1,0.5904579162597656,-0.014759063720703125,-3.365605354309082,-4.625246047973633,4.585884094238281,1,-0.010874014025465395,2.063836104513064,74.47631072998047,-1.097298497861721,74.71249389648438,1.2058783290769792,71.2681655883789,-0.010874014025465395
4160,2013-01-30,72.28178405761719,72.67542266845703,71.7208480834961,72.39987182617188,1912604.0,-0.001631049414537733,1.8529277635899306,0.09677136997949282,57.28747512539313,59.126218441744086,-0.11927130518014906,-0.7293214186912849,-2.5392701489313936,-4.843440539161122,23.102277660875288,0.9545745849609375,0.5508499657073003,0.5260017395019503,-1.6515083384913822,2.703511817495283,-0.562753299494716,1.6147567784986165,-1.0768711716263937,29.487268686475126,-30.24880704848575,1.0887550389966645,1,0.7626724243164062,0.10332870483398438,-3.0777597427368164,-4.507158279418945,4.713813781738281,2,0.005581944408967754,-1.3064572600410143,72.39987182617188,2.063836104513064,74.47631072998047,-1.097298497861721,74.71249389648438,0.005581944408967754
4161,2013-01-31,71.5240249633789,71.94718933105469,71.16975402832031,71.68148040771484,2040740.0,-0.010483403309944017,1.2571213396535683,1.3333764052203128,49.02960442957782,58.9406351306205,0.6704210023074069,0.08879406200060203,-1.5882344016860088,-3.9736422627575223,23.383036870627038,1.112030029296875,0.5941232915018446,-0.26718444824219034,-2.402935785236707,1.8685668887523263,-1.3350601167394416,0.8006912202550609,3.464019775390625,9.278259879193799,-44.34039927187901,1.067875668497256,1,1.5204315185546875,0.8610877990722656,-2.088738441467285,-3.749399185180664,5.835685729980469,3,0.04375348074203633,1.8529277635899306,72.28178405761719,-1.3064572600410143,72.39987182617188,2.063836104513064,74.47631072998047,0.04375348074203633
4162,2013-02-01,71.83893585205078,71.83893585205078,70.32343292236328,71.15007019042969,2663663.0,0.0044028686701163,3.3999955698796116,-4.374987886423103,51.20000372130236,58.221994739664545,0.48349054876800324,-0.2219978297200953,-1.6987347782563518,-4.214713867424649,23.039575950973685,1.5155029296875,0.6391231968125908,0.03788566589355469,-2.096786692810909,2.1725580245980183,-1.02945051345867,1.1052218452457794,3.072743072509766,33.84609093325518,-16.5332361018163,1.0673361793522318,2,0.816802978515625,0.7577552795410156,-2.5758657455444336,-4.064310073852539,4.625251770019531,4,0.03246576359380393,1.2571213396535683,71.5240249633789,1.8529277635899306,72.28178405761719,-1.3064572600410143,72.39987182617188,0.03246576359380393
4163,2013-02-04,70.78595733642578,72.09480285644531,70.6973876953125,71.77005004882812,2747325.0,-0.01465749044214082,-1.4067803291613286,-1.4285698463855756,48.94838071308659,57.18650806811233,1.5584220613094288,0.9012132048359263,-0.48363007224020294,-3.088398373889447,23.301610073493666,1.3974151611328125,0.6613503434821837,-1.0303462982177791,-3.1293614450018197,1.0686688485662614,-2.0798538716097994,0.019161275174241155,3.9421917480468807,13.276830590322264,-37.73803052869188,1.0495075733920196,2,1.869781494140625,1.8107337951660156,-1.3359088897705078,-3.011331558227539,5.018882751464844,0,0.05060477640954342,3.3999955698796116,71.83893585205078,1.2571213396535683,71.5240249633789,1.8529277635899306,72.28178405761719,0.05060477640954342
4164,2013-02-05,70.55961608886719,70.67770385742188,69.83138275146484,70.16597747802734,2360325.0,-0.0031975444858767244,1.687526498770457,-0.4000015505438533,45.1771792486736,55.861887873413636,1.7669338380904946,1.1705162117267207,-0.12141639855744302,-2.7765641212910737,23.312287168348995,0.9545745849609375,0.7050957560116444,-1.2458625793456974,-3.369552776206703,0.8778276175153081,-2.3077076777762073,-0.18401748091518755,3.9923443491210975,25.605594810796887,-22.58790672800923,1.0618450984305057,2,1.85009765625,1.85009765625,-1.0997276306152344,-2.7849903106689453,5.4125213623046875,1,0.08772662052530222,-1.4067803291613286,70.78595733642578,3.3999955698796116,71.83893585205078,1.2571213396535683,71.5240249633789,0.08772662052530222
4165,2013-02-06,68.98506164550781,70.76627349853516,68.07969665527344,70.48088836669922,3339548.0,-0.022315235408541412,1.600000738353398,-3.8,37.70632920259564,54.84200768458563,3.2548928629010305,2.7120555208003907,1.5576527312309167,-1.1414606663809934,23.152542636031566,2.6865768432617188,0.6302992535694756,-2.7111824035644503,-5.170739384296809,-0.25162542283209177,-3.9409608939306224,-1.4814039131982781,5.283664131289072,22.54896744624412,-22.427082087951746,1.229778490366178,2,2.548809051513672,2.548809051513672,0.6618061065673828,-1.2104358673095703,8.512420654296875,2,0.11597719975978782,1.687526498770457,70.55961608886719,-1.4067803291613286,70.78595733642578,3.3999955698796116,71.83893585205078,0.11597719975978782
4166,2013-02-07,69.69361114501953,70.57929992675781,68.45365142822266,69.23108673095703,2857812.0,0.010271056988435001,-1.1073200617190573,-0.3092098887591107,42.88133956265534,51.21388181110352,2.569740159837494,2.014561315309919,0.9357707096074108,-1.7891259075039017,22.96760141531446,2.1256484985351562,0.5471340301980234,-1.9440792083740206,-4.539022674350861,0.6508642576028194,-3.2415509413624335,-0.6466074753856077,4.079992302055473,40.196059802230046,-4.681196542258711,1.2974717329884164,2,1.7467689514160156,1.8402595520019531,0.19681739807128906,-1.8451786041259766,7.6070556640625,3,0.10477268395724049,1.600000738353398,68.98506164550781,1.687526498770457,70.55961608886719,-1.4067803291613286,70.78595733642578,0.10477268395724049
4167,2013-02-08,69.83138275146484,69.96915435791016,69.06378936767578,69.67392730712889,1781485.0,0.0019768183077590873,3.181837403531029,0.34042623383481563,41.84641482525978,47.80925402499518,1.8626465462198496,1.8221768834212497,0.8531567074781208,-1.8587801672821627,22.661575307481307,0.905364990234375,0.4787570927774141,-1.7123264312744197,-4.42936614374959,1.0047132812007504,-3.070846287512012,-0.35380657503682755,3.486708152266033,43.627391367136134,0.8695632458518148,1.3585198562375873,2,1.112030029296875,1.7024879455566406,0.34197425842285156,-1.982950210571289,7.14453125,4,0.10780723000557524,-1.1073200617190573,69.69361114501953,1.600000738353398,68.98506164550781,1.687526498770457,70.55961608886719,0.10780723000557524
4168,2013-02-11,69.05394744873047,69.68376922607422,68.83744812011719,69.13267517089844,1542005.0,-0.011133036066338864,-2.3077095105332996,-0.49999999999995487,38.32922522467608,45.82288356146893,2.000394847435828,2.528509479333252,1.6918122012050816,-1.0095143819920622,22.180598177768534,0.9939346313476562,0.5010677982631222,-2.362321472167963,-5.298002321959075,0.5733593776231487,-3.830161897063519,-0.8944810472724072,3.8450719151238104,36.26364888466072,-4.068998598309371,1.4678404248955526,2,1.3236122131347656,2.4799232482910156,1.3531322479248047,-1.205514907836914,7.941650390625,0,0.1073108844189048,3.181837403531029,69.83138275146484,-1.1073200617190573,69.69361114501953,1.600000738353398,68.98506164550781,0.1073108844189048
4169,2013-02-12,69.74281311035156,69.84122467041016,68.78824615478516,68.85713195800781,1456144.0,0.009975760793871302,-1.0576983286866548,-11.249927318538617,42.129972249322634,44.13871657523887,1.0001672199784934,1.834491188908487,1.0721645054433395,-1.6323425037329145,22.804278703956484,1.052978515625,-0.02715187952226472,-1.6104736328125,-4.636203067918018,1.415255802293018,-3.123338350365259,-0.09760891525974102,2.770660436816243,61.90466724409672,21.93631026254416,1.5128647175527616,2,0.3444366455078125,1.7910575866699219,0.7183914184570312,-1.8943805694580078,9.339065551757812,1,0.08691973706233114,-2.3077095105332996,69.05394744873047,3.181837403531029,69.83138275146484,-1.1073200617190573,69.69361114501953,0.08691973706233114
4170,2013-02-13,69.92979431152344,70.45136260986328,69.39838409423828,70.07740783691406,1711644.0,0.0026810103125036733,1.3516502240624308,-0.16666666666666666,44.559990721565725,43.642092829904186,0.4967044374558611,1.6041984715815403,0.9354762526824061,-1.7441432562066836,23.06168288872779,1.052978515625,-0.5472020783975609,-1.3437808990478572,-4.433885104861332,1.7463233067656176,-2.8888330019545947,0.2012712038588802,2.228977084292822,69.44435471424521,24.97329116429308,1.5450521029067388,2,0.1574554443359375,1.6040763854980469,0.5314102172851562,-2.081361770629883,7.951484680175781,2,0.086405847452246,-1.0576983286866548,69.74281311035156,-2.3077095105332996,69.05394744873047,3.181837403531029,69.83138275146484,0.086405847452246
4171,2013-02-14,68.53237915039061,69.99868011474611,68.49301147460939,69.67392730712889,2105815.0,-0.019983115564556342,-1.4677357841759253,7.733357452966715,19.865659559777598,40.16049903417922,1.5926066083012955,2.8950494242329228,2.3683004906173863,-0.2840955551597659,22.832299805319284,1.5056686401367188,-0.8300320408581285,-2.579312515258806,-5.891175624120407,0.7325505936027952,-4.235244069689614,-0.9233809608279984,3.3000662661822275,2.0102460213866458,-34.83255766588317,1.6559315544308015,2,1.5548706054687642,3.0014915466308736,2.0346145629882955,-0.6839466094970561,8.561630249023452,3,0.13081558324045117,1.3516502240624308,69.92979431152344,-1.0576983286866548,69.74281311035156,-2.3077095105332996,69.05394744873047,0.13081558324045117
4172,2013-02-15,67.91239929199219,68.69967651367189,67.587646484375,68.52253723144531,3261925.0,-0.009046524665923372,1.306119865831238,0.5344828738512949,19.14895295524161,36.84945150552978,1.784715355065984,3.419871429248161,3.0327606557340943,0.3881622305101189,22.796878084636862,1.1120300292968892,-1.1607665777700191,-3.0275676727294893,-6.631379729469202,0.5762443840102236,-4.829473701099346,-1.2256616443596329,3.6198262236766965,11.340258370120926,-18.386569551187563,1.8019060283698571,2,1.2645606994628906,3.375446319580078,2.787446975708008,-0.06396675109863281,9.929519653320312,4,0.1382408457802322,-1.4677357841759253,68.53237915039061,1.3516502240624308,69.92979431152344,-1.0576983286866548,69.74281311035156,0.1382408457802322
4173,2013-02-18,68.18794250488281,68.37492370605469,67.54828643798828,67.96160125732422,1231504.0,0.004057332913624645,1.7540637748941956,-0.37096733856849895,26.169250612532437,34.73745943484742,1.2313809247762606,3.0234186641227296,2.788050546668785,0.14188892792572005,22.768158675998475,0.8266372680664062,-1.3563004316936258,-2.576855468749997,-6.362864660645116,1.2091537231451213,-4.469860064697556,-0.683850872802438,2.949825107656679,22.033733495921286,-7.0312311507370815,1.893004595947557,2,0.9693374633789062,3.0802230834960938,2.511903762817383,-0.3395099639892578,10.175544738769531,0,0.12887867229536565,1.306119865831238,67.91239929199219,-1.4677357841759253,68.53237915039061,1.3516502240624308,69.92979431152344,0.12887867229536565
4174,2013-02-19,70.64818572998047,70.9335708618164,67.96160125732422,67.96160125732422,2916610.0,0.03608032644365955,-1.2124520071790446,11.869619442478175,42.69366551627417,35.29160791414504,-1.3577604867747084,0.49312600573229304,0.381836493219069,-2.2776237426531054,21.73166716846215,2.9719696044921875,-1.5639858623002851,-0.05609054565429972,-3.80701342311211,3.694832331803511,-1.931551984383205,1.8193708930746055,-3.0998992919921875,91.56983295621524,59.97406862754699,1.875461438728907,2,-1.407257080078125,0.6199798583984375,0.05658149719238281,-2.799753189086914,7.3019866943359375,1,0.08984536607401372,1.7540637748941956,68.18794250488281,1.306119865831238,67.91239929199219,-1.4677357841759253,68.53237915039061,0.08984536607401372
4175,2013-02-20,71.47482299804688,71.79957580566406,70.53993225097656,70.53993225097656,2242279.0,0.011700757203105594,-1.6947395909840213,0.3479848694822455,49.78128974276363,36.05826904526818,-2.0049234122790267,-0.3719583894287126,-0.3752932882595701,-3.0685235797309076,20.833217409052555,1.2596435546875,-1.6590550853106691,0.7828479766845646,-2.955630580971885,4.521326534341014,-1.0863913021436673,2.6520872555127966,-3.9265365600585938,92.361074969716,55.548759925847605,1.869239278828225,2,-1.8008918762207031,-0.20665740966796875,-0.7060909271240234,-3.6263904571533203,7.715309143066406,2,0.1064298636216332,-1.2124520071790446,70.64818572998047,1.7540637748941956,68.18794250488281,1.306119865831238,67.91239929199219,0.1064298636216332
4176,2013-02-21,70.14629364013672,71.37641143798828,69.91011047363281,71.05166625976562,2809373.0,-0.018587375276836404,-1.1285613817468976,-0.9684261208767893,43.09791921512311,36.19732508858633,-0.6765775453999652,0.915133090806421,0.9329160089238826,-1.698263123197279,20.044961358653797,1.5647125244140625,-1.7311236786682116,-0.48958778381347656,-4.225329714369835,3.2461541467428816,-2.3574587490916628,1.3782831814647096,-2.4279556274414062,61.11104132083091,22.935262988867706,1.8678709652781822,2,-0.4723625183105469,1.1218719482421875,0.6224384307861328,-2.297861099243164,10.834884643554688,3,0.11026933783906512,-1.6947395909840213,71.47482299804688,-1.2124520071790446,70.64818572998047,1.7540637748941956,68.18794250488281,0.11026933783906512
4177,2013-02-22,71.83893585205078,71.87830352783203,70.28406524658203,70.57929992675781,2039372.0,0.02413017315779542,1.382355791429858,-1.3912900589033361,54.0808409579048,37.94750461450064,-2.2959438671366286,-1.058075002982406,-0.7404924241987061,-3.353049866744044,17.31817685459797,1.7320098876953125,-1.5275133660114477,1.3467323303222685,-1.9205086054769538,4.613973266121491,-0.28688813757734977,2.9803527982218867,-3.9573483276367227,99.09081939021468,55.379258751659194,1.633620467899613,2,-2.125640869140625,-0.570770263671875,-0.7208461761474609,-3.813364028930664,9.16192626953125,4,0.07315077102737,-1.1285613817468976,70.14629364013672,-1.6947395909840213,71.47482299804688,-1.2124520071790446,70.64818572998047,0.07315077102737
4178,2013-02-25,72.57701110839844,73.88585662841797,71.95703125,71.95703125,2966109.0,0.010274028249356082,-5.222219487583373,0.49218972399047867,57.52017236809324,39.65752684991959,-2.7733666636672893,-2.050886744395555,-1.4598785962632093,-4.0239237641054615,14.831508108516283,2.0469207763671875,-1.4149575947601676,2.1797725677490263,-0.6855756265284896,5.045120762026542,0.7470984706102684,3.612446664887784,-4.455620623779296,77.90700369862873,30.587190897671967,1.4326740971387564,2,-1.8599395751953125,-1.3088455200195312,-1.338369369506836,-4.55143928527832,7.7251434326171875,0,0.07254236233358502,1.382355791429858,71.83893585205078,-1.1285613817468976,70.14629364013672,-1.6947395909840213,71.47482299804688,0.07254236233358502
4179,2013-02-26,71.61259460449219,72.38018798828125,70.4612045288086,70.49073028564453,3909562.0,-0.01328818160430767,-2.2499919242820687,1.8095173635893775,60.26132721857596,41.40211979403184,-1.6939681957127988,-1.2105402339738447,-0.49425648894452934,-3.023944069830236,13.100540745973394,2.1158065795898438,-1.3135499830246857,1.2547199249267607,-1.5148176126827195,4.024257462536241,-0.13004884387797233,2.6394886937314936,-3.0300468283691373,42.8217513034701,-7.3161612963710425,1.3847687688047379,2,-0.8955230712890625,-0.34442901611328125,-0.3296680450439453,-3.5870227813720703,6.199798583984375,1,0.09426962780003345,-5.222219487583373,72.57701110839844,1.382355791429858,71.83893585205078,-1.1285613817468976,70.14629364013672,0.09426962780003345
4180,2013-02-27,72.68525695800781,72.69509887695312,71.19927978515625,71.96687316894531,2330329.0,0.014978683001779292,3.053338846392392,0.6403481927301167,61.36022171091247,46.01262669971349,-2.6090312989744575,-2.3730954033705416,-1.5481479156605076,-4.0366887603259585,12.094157022251938,1.495819091796875,-1.0540697528196574,2.307208633422846,-0.5264703133683923,5.140887580214084,0.8903691600272339,3.724048106818458,-3.6784444737011626,69.80190324864856,17.646063192938236,1.416839473395618,2,-1.9681854248046875,-1.4170913696289062,-1.4023303985595703,-4.659685134887695,7.115013122558594,2,0.07243443425329388,-2.2499919242820687,71.61259460449219,-5.222219487583373,72.57701110839844,1.382355791429858,71.83893585205078,0.07243443425329388
4181,2013-02-28,74.65345001220703,75.20454406738281,72.25225830078125,72.25225830078125,4074102.0,0.027078298083699437,-1.4590171226674378,3.3424915038232794,66.07610867610012,51.22675511314222,-4.042781549306696,-4.316107966798057,-3.480340091217755,-5.931025383999781,12.009098871320766,2.9522857666015625,-0.8270569718293359,4.118930435180658,0.7280019844271379,7.509858885934179,2.423466209803891,5.814394660557426,-5.256313996371475,88.79999131698135,34.096191530034346,1.6954642253767624,2,-3.2770347595214844,-3.2770347595214844,-3.370523452758789,-6.627878189086914,4.389060974121094,3,0.06076989245861286,3.053338846392392,72.68525695800781,-2.2499919242820687,71.61259460449219,-5.222219487583373,72.57701110839844,0.06076989245861286
4182,2013-03-01,74.1712417602539,75.02740478515625,73.19699096679688,74.33853912353516,2272294.0,-0.006459289582387395,1.3694237321613747,-0.06967263900053697,67.40293045615317,55.80827509576674,-2.882518320693194,-3.847472124153626,-2.967309285516933,-5.404198731227396,12.720066194703472,1.830413818359375,-0.6440086596584678,3.520106887817377,-0.20377461089292126,7.2439883865276755,1.658166138462235,5.382047637172519,-4.193364939263631,78.21572125027545,20.304468612914583,1.8619407493551463,3,-2.5881690979003906,-2.7948265075683594,-2.888315200805664,-6.145669937133789,5.648704528808594,4,0.09181370517497167,-1.4590171226674378,74.65345001220703,3.053338846392392,72.68525695800781,-2.2499919242820687,71.61259460449219,0.09181370517497167
4183,2013-03-04,74.3680648803711,74.8305892944336,73.5807876586914,73.62998962402344,1815254.0,0.0026536311843528004,-1.9882432346154197,-4.4117566581539585,66.27423588475979,58.428338470042924,-2.358523563137794,-3.9654854493511493,-3.124676899497956,-5.5425496811488415,13.274991760261884,1.2498016357421875,-0.017468761271970834,3.5378246307373047,-0.541015777034545,7.616665038509154,1.4984044268513799,5.5772448346232295,-3.867521334741568,82.36518427135088,23.928038217312235,2.039420203885922,3,-1.8107376098632812,-2.991649627685547,-1.8058147430419922,-5.063169479370117,6.347412109375,0,0.08918878354412607,1.3694237321613747,74.1712417602539,-1.4590171226674378,74.65345001220703,3.053338846392392,72.68525695800781,0.08918878354412607
4184,2013-03-05,76.74957275390625,76.82830047607422,73.88585662841797,74.4959945678711,3465291.0,0.03202325994855548,1.4408152674364516,3.0533176212774316,70.78582656658389,60.76217589491184,-4.228169992596847,-6.176133687794504,-5.445221938544762,-7.845015272504355,14.897238144884872,2.94244384765625,0.7960206179351417,5.609834671020508,0.7523945334835389,10.467274808557477,3.1811146022520234,8.038554739788992,-5.7786291561014025,98.60139575796923,39.839927805494106,2.4287200687684813,3,-3.3803672790527344,-4.561279296875,-4.064311981201172,-7.444677352905273,2.292938232421875,1,0.046287968253589495,-1.9882432346154197,74.3680648803711,1.3694237321613747,74.1712417602539,-1.4590171226674378,74.65345001220703,0.046287968253589495
4185,2013-03-06,76.98575592041016,78.21587371826172,76.67084503173828,76.86766052246094,2472467.0,0.0030773222316327065,-5.038495370715489,0.05240350598041174,77.72754458800367,64.60991204745412,-4.023536256390855,-6.0946690632208345,-5.582812078690125,-7.998566105745397,15.690027426639269,1.5450286865234375,1.5177129821572635,5.4459831237793,0.047978017813107954,10.843988229745491,2.7469805707961967,8.144985676762403,-5.3119294972129865,79.37295228250537,12.877939813735253,2.6990025529830963,3,-2.7357864379882812,-4.103675842285156,-4.29803466796875,-7.68086051940918,3.3065567016601562,2,0.01073753525159904,1.4408152674364516,76.74957275390625,-1.9882432346154197,74.3680648803711,1.3694237321613747,74.1712417602539,0.01073753525159904
4186,2013-03-07,76.99559783935547,77.25145721435547,76.32640838623047,77.10384368896484,1570234.0,0.00012784077817573625,3.585432266848196,-0.9165966793720525,81.03561807529863,67.6048872827201,-3.307443455216003,-5.828232165201143,-5.5226873328476245,-7.937764428632931,16.437572715056586,0.925048828125,1.9507709210450486,5.09072570800781,-0.7510376236170373,10.932489039632657,2.169844042195379,8.01160737382024,-4.405884794849257,75.68630431643193,2.1231041125087273,2.9208816658124257,3,-2.6570587158203125,-4.113517761230469,-4.280813217163086,-7.690702438354492,2.7653045654296875,3,0.03642639735147757,-5.038495370715489,76.98575592041016,1.4408152674364516,76.74957275390625,-1.9882432346154197,74.3680648803711,0.03642639735147757
4187,2013-03-08,77.35971069335938,77.57621002197266,76.76925659179688,77.13336944580078,2155544.0,0.004729008725454564,1.4477615394406451,-2.090992387933465,81.1497098958776,70.23039145247392,-3.135846447533808,-5.902023151813495,-5.828608781489194,-8.21897121008314,17.264081027097387,0.8069534301757812,2.2711251400227894,5.0784221649169865,-1.1576623667168349,11.314506696550808,1.9603798991000758,8.196464430733897,-3.982335154527391,81.5286487910062,1.3875304074826857,3.118042265816909,3,-3.0211715698242188,-4.477630615234375,-4.644926071166992,-8.054815292358398,-1.0136184692382812,4,0.02175292898443071,3.585432266848196,76.99559783935547,-5.038495370715489,76.98575592041016,1.4408152674364516,76.74957275390625,0.02175292898443071
4188,2013-03-11,76.46418762207031,77.05464172363281,76.29689025878906,76.95623016357422,1549239.0,-0.011576091265888544,1.1999977849398058,-2.1738969225064886,72.10171168198748,71.54598972618632,-1.8226073896993569,-4.661896731195839,-4.866969019790929,-7.249621744616249,17.851872433562992,1.0628204345703125,2.815239834044945,3.812387084960932,-2.4964520820681457,10.12122625199001,0.657967501446393,6.966806668475471,-2.409422338118162,59.5455154137829,-18.358882863849495,3.1544195835145383,3,-1.7566108703613281,-3.5821075439453125,-3.837972640991211,-7.159292221069336,1.072662353515625,0,0.043886671281702094,1.4477615394406451,77.35971069335938,3.585432266848196,76.99559783935547,-5.038495370715489,76.98575592041016,0.043886671281702094
4189,2013-03-12,75.80484008789062,76.582275390625,75.4210433959961,76.10990905761719,1867564.0,-0.008622958729890162,-1.1651398332811744,0.6200052718899726,66.66664708915715,72.13559254599129,-0.5655231576566848,-3.7156129668106246,-4.131306047627177,-6.552373025712143,18.401768929208114,1.1612319946289062,3.0892922153671236,2.849938201904294,-3.4529255962228973,9.152802000031485,-0.30149369715930163,6.00137010096789,-1.167519623135135,13.732378986907765,-59.76800756350316,3.1514318990635957,3,-0.5707740783691406,-2.922760009765625,-3.1786251068115234,-6.1702728271484375,1.2694854736328125,1,0.06477999156995673,1.1999977849398058,76.46418762207031,1.4477615394406451,77.35971069335938,3.585432266848196,76.99559783935547,0.06477999156995673
4190,2013-03-13,75.97213745117188,76.20832061767578,75.28327178955078,75.57849884033203,1384878.0,0.0022069483041884386,1.136359231426583,-1.2903266143150103,74.62560362325524,73.08553642900851,-0.24311041000677847,-3.591142719985214,-4.221308522030583,-6.668783787946964,19.52621888356004,0.925048828125,3.280892704227469,2.715118408203125,-3.5563856733283075,8.986622489734557,-0.42063363256259834,5.850870448968848,-0.8338195309255099,30.04292273906967,-43.16471152828609,3.1357520407657193,3,-0.2657051086425781,-3.090057373046875,-3.5624237060546875,-6.317890167236328,0.6593399047851562,2,0.04041446822698136,-1.1651398332811744,75.80484008789062,1.1999977849398058,76.46418762207031,1.4477615394406451,77.35971069335938,0.04041446822698136
4191,2013-03-14,77.49748229980469,77.54669189453125,76.40514373779297,76.41497802734375,2017470.0,0.020077687686662404,-1.0714503267249973,2.749995154569241,74.26158046347369,73.84760865204413,-1.4780348111020203,-4.648751183000229,-5.64972315115871,-8.131812946480608,20.23091075430337,1.574554443359375,3.5774241834441654,3.79220809936524,-2.3373841280992025,9.921800326829683,0.7274119856330117,6.857004213097468,-2.2142105102539062,96.56651360883743,25.53274939387319,3.064796113732223,3,-1.599151611328125,-4.6154022216796875,-5.963611602783203,-7.469276428222656,0.7380752563476562,3,0.036063498314095055,1.136359231426583,75.97213745117188,-1.1651398332811744,75.80484008789062,1.1999977849398058,76.46418762207031,0.036063498314095055
4192,2013-03-15,77.30066680908203,77.96000671386719,76.76925659179688,77.96000671386719,6128553.0,-0.0025396372228101427,2.6119461704909686,-0.609087577350831,71.23892924942214,74.39924124811772,-0.8835412360891723,-3.913157121976326,-5.382915030005464,-7.866436868549528,20.437558843563444,1.1907501220703125,3.804173142648551,3.125979232788083,-2.5574037314786437,8.80936219705481,0.2842877506547268,5.967670714921439,-2.01739501953125,75.36775499152047,4.988461873301574,2.8416914821333603,3,-1.2498016357421875,-4.418586730957031,-5.813541412353516,-6.991996765136719,2.037078857421875,4,0.031826835359382244,-1.0714503267249973,77.49748229980469,1.136359231426583,75.97213745117188,-1.1651398332811744,75.80484008789062,0.031826835359382244
4193,2013-03-18,76.97591400146484,77.1432113647461,76.07054901123047,76.27720642089844,1839362.0,-0.004201164375713162,1.0761830223646418,-1.059707709931614,75.58685753595178,74.93268913360305,-0.16758612721237398,-3.0527929890031658,-4.953064446118503,-7.4653594285320395,20.448140996196816,1.2301177978515625,3.784815088650589,2.361827850341797,-2.69726151844948,7.420917219133074,-0.16771683405383442,4.891372534737428,-1.2820779418945278,63.23533184169647,-10.190698701718695,2.529544684395638,3,-0.22634124755859375,-4.093833923339844,-5.737272262573242,-6.101387023925781,2.4405593872070312,0,-0.008182062993519867,2.6119461704909686,77.30066680908203,-1.0714503267249973,77.49748229980469,1.136359231426583,75.97213745117188,-0.008182062993519867
4194,2013-03-19,76.99559783935547,77.25145721435547,76.33625030517578,76.59211730957031,2170925.0,0.00025571424705983503,1.0000166726410298,0.5774669418329129,72.86013826991848,74.39186620937136,-0.16617647988134365,-2.711587093141304,-4.874772397716185,-7.3666607162913635,22.125650479983573,0.9152069091796875,3.7979254290097515,2.064141082763669,-2.737220119912692,6.86550228544003,-0.3365395185745115,4.4648216841018495,-0.9486765075683508,63.970699311661846,-9.504231804418097,2.4006806013381787,3,-0.3739585876464844,-4.113517761230469,-6.039882659912109,-5.65362548828125,2.8735580444335938,1,0.007029650414037247,1.0761830223646418,76.97591400146484,2.6119461704909686,77.30066680908203,-1.0714503267249973,77.49748229980469,0.007029650414037247
4195,2013-03-20,79.08187866210938,79.16060638427734,77.41875457763672,77.69430541992188,2497348.0,0.02709610524885786,1.2547824798775369,3.439009170842394,73.19587876055905,73.52078406328918,-2.149943030827515,-4.425651193910042,-6.849504608684853,-9.327039368768396,23.59758326941411,2.165008544921875,3.898468246471367,3.770069122314453,-1.083283487831892,8.623421732460798,1.3433928172412806,6.196745427387626,-3.0113296508789062,97.45222458150215,24.8452551140696,2.4266763050731734,3,-1.8599395751953125,-5.7274322509765625,-8.271318435668945,-7.631656646728516,-0.777435302734375,2,-0.02538575378518193,1.0000166726410298,76.99559783935547,1.0761830223646418,76.97591400146484,2.6119461704909686,77.30066680908203,-0.02538575378518193
4196,2013-03-21,77.88127899169922,79.42630767822266,77.2711410522461,79.29837799072266,2542476.0,-0.015181729249755471,1.5764737000519888,-1.0212787015043547,68.07285604063811,72.06780030159591,-0.905746314321604,-2.7572177706655907,-5.5391727194485725,-8.013311674235482,25.637291288191445,2.1551666259765625,3.6659682517995975,2.182720184326172,-2.141374335738959,6.506814704391303,0.020672924293606343,4.344767444358737,-1.5450286865234375,53.95888560996349,-17.197588818016143,2.1620472600325624,3,-0.5264892578125,-4.39398193359375,-7.070718765258789,-6.431056976318359,0.07872772216796875,3,-0.01604752325491976,1.2547824798775369,79.08187866210938,1.0000166726410298,76.99559783935547,1.0761830223646418,76.97591400146484,-0.01604752325491976
4197,2013-03-22,77.09400939941406,77.79271697998047,76.49370574951172,77.59589385986328,2193130.0,-0.010108585817768412,1.9010981521396502,0.3541633017841953,62.55667804620557,71.00724100873124,-0.17894835955701183,-1.6401568748597413,-4.676340242178455,-7.123571664599268,27.257468014320597,1.3875732421875,3.285471457850207,1.1326969146728487,-2.8272159455018198,5.092609774847517,-0.8472595154144784,3.112653344760176,2.3322982788085938,30.498629065627515,-37.61905424430954,1.979956430087333,3,0.26078033447265625,-3.6067123413085938,-6.283449172973633,-5.643787384033203,1.7516860961914062,4,0.0148072225796958,1.5764737000519888,77.88127899169922,1.2547824798775369,79.08187866210938,1.0000166726410298,76.99559783935547,0.0148072225796958
4198,2013-03-25,77.8419189453125,78.97362518310547,77.19241333007812,77.19241333007812,2806124.0,0.009701266696658717,-4.484823568106,-1.2941337427602877,55.923167936720695,69.81352110290497,-0.7944158353845694,-2.0800543533949565,-5.334948318710772,-7.753407830336869,28.009574923034254,1.8796157836914062,2.8685675649237083,1.617361068725586,-2.087018812979352,5.321740950430524,-0.23482887212688297,3.469551009578055,1.5843887329101562,48.72623574144487,-14.893709009304231,1.8521899408524707,3,-0.48712921142578125,-4.354621887207031,-7.609516143798828,-6.554073333740234,2.5684890747070312,0,0.019216210769961828,1.9010981521396502,77.09400939941406,1.5764737000519888,77.88127899169922,1.2547824798775369,79.08187866210938,0.019216210769961828
4199,2013-03-26,78.36348724365234,78.71776580810547,77.41875457763672,77.91080474853516,1914689.0,0.006700352527360787,1.237283681326623,0.6969647136212,57.24637564846679,67.88249577237292,-1.0223864873869672,-2.181792450887599,-5.739960979896395,-8.170741271838551,29.83136834075945,1.29901123046875,2.415594970312142,1.801384735107419,-1.3175769681649285,4.920346438379767,0.24190388347125236,3.3608655867435857,1.0041683959960892,63.75844862662664,2.043117635430825,1.5594808516361716,3,-0.6150588989257812,-4.669532775878906,-8.150764465332031,-7.0953216552734375,1.4564590454101562,1,0.013437203754671057,-4.484823568106,77.8419189453125,1.9010981521396502,77.09400939941406,1.5764737000519888,77.88127899169922,0.013437203754671057
4200,2013-03-27,77.9501724243164,78.8948974609375,77.6057357788086,78.45205688476562,2263425.0,-0.0052743290768930695,-1.1652795130546212,-1.1086897900023596,54.816306105165914,65.72190973256095,-0.3341161114077664,-1.4269815827698267,-5.229304430620374,-7.647308739598429,31.60742509866158,1.2891616821289062,2.2180961856919055,1.124824142456049,-1.4592758202005882,3.708924105112686,-0.1672258388722696,2.4168741237843676,1.3600042175292941,49.66465651357244,-9.858642000650583,1.2920499813283182,3,-0.20174407958984375,-3.281963348388672,-7.695625305175781,-6.6820068359375,2.5980072021484375,2,0.02461807844409636,1.237283681326623,78.36348724365234,-4.484823568106,77.8419189453125,1.9010981521396502,77.09400939941406,0.02461807844409636
4201,2013-03-28,79.19013214111328,79.71170043945312,78.13714599609375,78.18635559082031,2505700.0,0.0159070811293045,-1.857123080011352,-2.000015201495827,58.48543431098133,64.30485473940085,-1.4625234482273584,-2.4344536094422438,-6.363438338923999,-8.773693583068152,32.425889032697995,1.7615280151367188,2.1982276729860075,2.1379497528076143,-0.43986883952290157,4.71576834513813,0.8490404566423564,3.4268590489728723,-2.6964263916015625,83.79213303334132,25.93485811009827,1.2889092961652553,3,-1.2990074157714844,-4.3792266845703125,-8.719083786010742,-7.921966552734375,2.7849884033203125,3,-0.011184332666095642,-1.1652795130546212,77.9501724243164,1.237283681326623,78.36348724365234,-4.484823568106,77.8419189453125,-0.011184332666095642
4202,2013-04-02,80.9811782836914,81.05990600585938,78.88505554199219,78.88505554199219,1880498.0,0.022617036923067158,-1.0751174734206148,2.0882364118661974,69.33446195063998,63.61014411881065,-2.9911351236165302,-3.8885243614537615,-8.01202296788486,-10.438497061963943,33.44587146151653,2.1748504638671875,2.1320171780610764,3.588499069213867,0.8209090337072098,6.356089104720525,2.2047040514605385,4.972294086967196,-4.4231126403808645,97.96437307661958,38.65504479361708,1.383795017753328,4,-2.283100128173828,-5.309192657470703,-10.510129928588867,-9.7130126953125,0.9250564575195312,1,-0.03730708337239208,-1.857123080011352,79.19013214111328,-1.1652795130546212,77.9501724243164,1.237283681326623,78.36348724365234,-0.03730708337239208
4203,2013-04-03,81.00086212158203,81.80782318115234,80.44976806640625,80.7253189086914,2235811.0,0.00024306682500552235,-2.285703737886479,0.1314537586034949,73.52945444243679,63.6845125824238,-2.659514611133531,-3.5687911904668823,-7.897182991887178,-10.333527691807149,34.60022403488568,1.3580551147460938,1.9728132634947428,3.276543045043951,0.4461115573539587,6.106974532733943,1.8613273011989548,4.691758788888947,-4.26272286376954,81.61429832917307,15.8565507170905,1.415215743844995,4,-1.85009765625,-4.8663482666015625,-10.5101318359375,-9.732696533203125,1.1809158325195312,2,-0.02660671219451549,-1.0751174734206148,80.9811782836914,-1.857123080011352,79.19013214111328,-1.1652795130546212,77.9501724243164,-0.02660671219451549
4204,2013-04-04,80.30215454101562,81.47322845458984,80.16438293457031,81.00086212158203,2069953.0,-0.008625927703308278,-1.6868759641964963,-2.535745929781814,68.7075116949966,63.18580513069463,-1.6119616643197503,-2.7302690388882525,-7.0746903701342205,-9.521920776003356,34.938781583063516,1.3088455200195312,1.8749753554633202,2.4002063751220675,-0.6126761352651613,5.413088885509296,0.893765119928446,3.906647630315689,-3.2598342478027433,64.16855491161562,-5.854609025793295,1.5064412551936177,4,-1.1513900756835938,-4.167640686035156,-9.30953598022461,-9.033988952636719,2.1158065795898438,3,0.0013480768931126708,-2.285703737886479,81.00086212158203,-1.0751174734206148,80.9811782836914,-1.857123080011352,79.19013214111328,0.0013480768931126708
4205,2013-04-05,77.81239318847656,80.49897766113281,77.70414733886719,80.49897766113281,2528839.0,-0.031004913464275474,1.0805825022150533,3.8450770356296613,51.255890600354405,61.31725341510755,0.7585559951925234,-0.18488175601737566,-4.483081571277708,-6.902265353155215,34.18695665347453,2.794830322265625,1.7063817348595194,-0.13088684082030966,-3.113375566921931,2.851601885281312,-1.6221312038711204,1.360357522230501,-0.4841427219873111,2.637777781909247,-61.3829072867923,1.4912443630508125,4,1.3383712768554688,-1.3088417053222656,-6.819774627685547,-6.544227600097656,5.363319396972656,4,0.02579991461929798,-1.6868759641964963,80.30215454101562,-2.285703737886479,81.00086212158203,-1.0751174734206148,80.9811782836914,0.02579991461929798
4206,2013-04-08,79.8002700805664,79.88883972167969,77.88127899169922,77.88127899169922,2103755.0,0.02554704733569646,-1.0923085486192283,-0.7142865256605403,58.7225393945009,60.8912380093626,-1.0376003842782069,-2.057347455059471,-6.329318297610413,-8.748941409544088,33.6468882747329,2.076446533203125,1.6561622619045409,1.7167564392089787,-1.3409133462265999,4.774426224644557,0.18792154649119652,3.245591331926761,-2.203245251197373,51.079150065907264,-11.030897430063185,1.5288348927177884,4,-0.3001518249511719,-2.7702293395996094,-8.80765151977539,-8.5321044921875,3.8773345947265625,0,0.009372268353770474,1.0805825022150533,77.81239318847656,-1.6868759641964963,80.30215454101562,-2.285703737886479,81.00086212158203,0.009372268353770474
4207,2013-04-09,79.04251098632812,80.67610931396484,78.27491760253906,80.4891357421875,2315266.0,-0.009495695860092246,1.6378433196717876,-0.7538465208368121,56.999993280990516,61.01088526983702,0.028631143000538373,-1.2301221218932312,-5.546841935343679,-7.842897855011643,33.08135301508798,2.4011917114257812,1.4245066856640705,0.8748573303222713,-2.1915508484146216,3.941265509059164,-0.658346759046168,2.4080614196907106,-1.3383636474609375,32.61377601198787,-28.141349989091616,1.533204089368446,4,0.5707778930664062,-1.5401039123535156,-7.666095733642578,-7.666095733642578,4.40875244140625,1,0.03710167505448703,-1.0923085486192283,79.8002700805664,1.0805825022150533,77.81239318847656,-1.6868759641964963,80.30215454101562,0.03710167505448703
4208,2013-04-10,79.8199462890625,80.09549713134766,78.11746215820312,79.24917602539062,2417498.0,0.009835660495006948,2.526311494362308,-0.39455308735734024,59.09954580068422,61.21679306452785,-0.49027117198417614,-1.837470131384606,-6.2824024330988095,-8.472621995154384,32.804947820747046,1.9780349731445312,1.3432124633096691,1.4845046997070312,-1.556575420679323,4.5255848200933855,-0.03603536048615297,3.0050447599002155,-1.9386672973632812,56.13567034599743,-4.038684666008521,1.5205400601931776,4,-0.11316680908203125,-2.125640869140625,-8.340202331542969,-8.443531036376953,2.6373748779296875,2,0.02613743242313249,1.6378433196717876,79.04251098632812,-1.0923085486192283,79.8002700805664,1.0805825022150533,77.81239318847656,0.02613743242313249
4209,2013-04-11,80.7154769897461,80.88277435302734,79.28853607177734,79.34758758544922,1685799.0,0.011219384907132035,-1.1456882919516151,2.396567395604983,55.70055190076968,61.31504259737272,-1.1366135732096012,-2.473039238470136,-7.057848742504987,-9.221905406037678,33.26822262050822,1.59423828125,1.4163018004477408,2.1345035552978544,-0.8384873621452726,5.1074944727409815,0.6480080965762909,3.620999014019418,-2.5986053466796903,94.73680420710032,37.65532156133799,1.486495458721564,4,-0.9594917297363281,-2.8686370849609375,-8.748605728149414,-9.339061737060547,2.0665969848632812,3,0.01816629250102486,2.526311494362308,79.8199462890625,1.6378433196717876,79.04251098632812,-1.0923085486192283,79.8002700805664,0.01816629250102486
4210,2013-04-12,79.04251098632812,80.53833770751953,78.90473937988281,80.44976806640625,1892730.0,-0.020726706522845695,1.062108152357105,-1.0287798674787498,53.922871963417975,60.80809122542124,0.7907514932691839,-0.5884232327597658,-5.277955574756561,-7.408264335263823,33.755076318843976,1.8107376098632812,1.510995307739833,0.30801887512207315,-2.403334963018011,3.0193727132621575,-1.047658043947962,1.6636957941921082,-0.925048828125,38.688448750927776,-18.011907634570406,1.3556769190700388,4,0.7134742736816406,-0.4969635009765625,-6.263761520385742,-6.854217529296875,4.261131286621094,4,0.04270423715234939,-1.1456882919516151,80.7154769897461,2.526311494362308,79.8199462890625,1.6378433196717876,79.04251098632812,0.04270423715234939
4211,2013-04-15,80.29231262207031,80.6170654296875,78.48158264160156,78.8752212524414,2168518.0,0.015811765341796402,1.0666659283132687,-1.0069882679504696,60.47708830477349,59.823938598102735,-0.3199056513002603,-1.7055520808802385,-6.379674057579365,-8.492039168044144,33.61019261823635,2.1354827880859375,1.5922603171818537,1.4180789947509709,-1.3128508994383026,4.149008888940244,0.05261404765633415,2.7835439418456076,-1.9534288024902366,78.64755624836187,17.863153447807633,1.365464947094637,4,-0.5363273620605469,-1.74676513671875,-6.726287841796875,-7.4102325439453125,3.8478164672851562,0,0.03591128302594604,1.062108152357105,79.04251098632812,-1.1456882919516151,80.7154769897461,2.526311494362308,79.8199462890625,0.03591128302594604
4212,2013-04-16,79.76090240478516,80.36119842529297,78.70792388916016,79.93804168701172,1820521.0,-0.006618444530131606,2.2307784056177598,-0.12500201894035243,56.376707025646766,57.918077774014954,0.022579548069487032,-1.0333575749936301,-5.713454639085683,-7.794278357811876,33.299534844566494,1.6532745361328125,1.7334168151672742,0.7636569976806697,-1.889358245924086,3.4166722412854256,-0.5628506241217082,2.0901646194830477,-1.2793197631835938,59.43054999931026,-2.7601959544912518,1.3265076218023792,4,-0.17221450805664062,-1.2153549194335938,-6.150592803955078,-6.878822326660156,2.81451416015625,1,0.04910554109118048,1.0666659283132687,80.29231262207031,1.062108152357105,79.04251098632812,-1.1456882919516151,80.7154769897461,0.04910554109118048
4213,2013-04-17,76.3460922241211,80.10533905029297,75.91309356689453,80.0561294555664,3467096.0,-0.042813083574881894,1.201545728812337,20.944181238694117,44.37740278297554,55.21473233934594,3.0258767359511296,2.457864630334768,-2.1667903378599362,-4.2482559266817645,32.854888936339755,4.1922454833984375,1.650693315690262,-2.619662094116208,-5.3862227831098295,0.1468985948774133,-4.002942438613019,-1.2363817496193974,5.46173095703125,8.712806231635312,-51.078709078468336,1.3832803444968136,4,2.0518417358398438,2.1994552612304688,-2.7357826232910156,-3.4640121459960938,6.770576477050781,2,0.0930652898743709,2.2307784056177598,79.76090240478516,1.0666659283132687,80.29231262207031,1.062108152357105,79.04251098632812,0.0930652898743709
4214,2013-04-18,77.53684997558594,78.15682983398438,76.53307342529297,76.64131927490234,2271127.0,0.015596839560160669,-1.9203663682206442,-0.2413805158323771,48.89589339598531,54.952510427749374,1.566325151144838,1.380514936690446,-3.201841942041,-5.312901324346086,32.34008826054693,1.8107376098632812,1.2780899513640236,-1.4559669494628906,-4.151047422565583,1.2391135236398014,-2.8035071860142438,-0.10842671291153749,4.153078613281252,34.518837613269774,-25.456753038020146,1.3475402365513491,4,0.861083984375,1.008697509765625,-3.7420215606689453,-4.6547698974609375,5.8553619384765625,3,0.06345977677653347,1.201545728812337,76.3460922241211,2.2307784056177598,79.76090240478516,1.0666659283132687,80.29231262207031,0.06345977677653347
4215,2013-04-19,77.07432556152344,78.33396911621094,76.6806869506836,78.33396911621094,3708214.0,-0.00596522059134641,1.625,-1.4065889128379012,44.1031265509107,53.32813122290602,2.137975581954251,1.7759825353840029,-2.5350152694299197,-4.73353043412078,31.089165659230634,1.6532821655273438,0.8186107096369284,-1.8181137084960994,-4.64552065664904,1.0092932396568415,-3.23181718257257,-0.404410234419629,4.500066326904303,24.686201969316805,-30.943436740044383,1.4137034740764738,4,1.3236083984375,1.471221923828125,-3.0162525177001953,-4.1922454833984375,8.148307800292969,4,0.07405511980159729,-1.9203663682206442,77.53684997558594,1.201545728812337,76.3460922241211,2.2307784056177598,79.76090240478516,0.07405511980159729
4216,2013-04-22,76.63147735595703,77.72382354736328,76.2280044555664,77.54669189453125,1768906.0,-0.005745729233957553,1.3565895199918265,0.7265662854927804,36.89207395860635,51.09391796486334,2.328977164034768,2.2349868712179415,-1.9116406330174982,-4.18920942171529,29.667857406482277,1.495819091796875,0.42153044012920304,-2.198471832275388,-5.171473016677055,0.7745293521262795,-3.6849724244762143,-0.7119712400745613,4.829688566040048,16.150333949662276,-32.714608195234085,1.486500592200831,4,1.7664566040039062,2.2289810180664062,-2.337221145629883,-3.7493972778320312,5.9144134521484375,0,0.08706820156943662,1.625,77.07432556152344,-1.9203663682206442,77.53684997558594,1.201545728812337,76.3460922241211,0.08706820156943662
4217,2013-04-23,78.23555755615234,78.56031036376953,76.19847869873047,77.03495788574219,2324552.0,0.02093239300012817,1.5531862249842265,-1.3118232062621396,42.39309100067158,49.23764520930638,0.6687155414510926,0.7597672326989482,-3.317274256536649,-5.698743501695503,28.854682488193774,2.3618316650390625,0.48722026935337226,-0.6514690399169893,-3.5263568291718457,2.223418749337867,-2.0889129345444104,0.7859748547104317,3.114646918742679,55.39904565357443,10.23563430752445,1.4374438946274253,4,0.16237640380859375,0.6249008178710938,-3.8453521728515625,-5.353477478027344,4.103675842285156,1,0.07547171283294318,1.3565895199918265,76.63147735595703,1.625,77.07432556152344,-1.9203663682206442,77.53684997558594,0.07547171283294318
4218,2013-04-24,79.3377456665039,79.49520111083984,77.29082489013672,78.42253112792969,2607137.0,0.01408807126555578,2.5839861072347814,0.7622978425952404,47.40467748128042,48.31588138491868,-0.5688908676957709,-0.23674972323630072,-4.179053831601195,-6.6921025950774435,27.73561347014487,2.204376220703125,0.2933295373750724,0.37592773437499716,-2.462072927826739,3.2139283965767333,-1.0430725967258638,1.7949280654758581,1.903716590231113,95.22387921538133,50.29723672006668,1.4190003311008677,4,-1.0726661682128906,-0.47728729248046875,-4.871273040771484,-6.455665588378906,2.2338943481445312,2,0.040808708027160856,1.5531862249842265,78.23555755615234,1.3565895199918265,76.63147735595703,1.625,77.07432556152344,0.040808708027160856
4219,2013-04-25,79.41647338867188,79.47551727294922,78.02889251708984,79.02283477783203,2860221.0,0.0009923110558107684,4.6538994826532285,0.43010528597270736,54.96044385178642,48.43116715029295,-0.9512993162047678,-0.2451126297247157,-4.033709089111568,-6.6610672382714,26.556068571814617,1.446624755859375,0.17625115113631296,0.4020061492919922,-2.428316496772993,3.2323287953569775,-1.0131551737405005,1.8171674723244848,1.7184214942663374,97.61193960769067,45.38063714579742,1.4151613230324924,4,-1.1513938903808594,-0.5560150146484375,-4.60064697265625,-6.534393310546875,0.610137939453125,3,0.04659228941570959,2.5839861072347814,79.3377456665039,1.5531862249842265,78.23555755615234,1.3565895199918265,76.63147735595703,0.04659228941570959
4220,2013-04-26,79.86915588378906,80.5875473022461,78.91458129882812,79.04251098632812,3970996.0,0.0057001082496035416,-2.0909180609785323,2.100009690861518,50.235369868798706,47.29319843518465,-1.4241560482549573,-0.5762004941634586,-4.258466905818025,-7.011396359184886,25.450837438878033,1.6729660034179688,-0.043891417113570697,0.7587394714355469,-2.0496912266612384,3.567170169532332,-0.6454758776128529,2.1629548204839466,1.161302972828281,83.63225815423338,29.964095423667835,1.404215349048395,4,-1.61883544921875,-1.008697509765625,-5.11729621887207,-6.9870758056640625,0.8266372680664062,4,0.044110345117451155,4.6538994826532285,79.41647338867188,2.5839861072347814,79.3377456665039,1.5531862249842265,78.23555755615234,0.044110345117451155
4221,2013-04-29,78.304443359375,79.04251098632812,77.7435073852539,78.83585357666016,2528912.0,-0.019590948559550903,1.750014132620511,-0.6428518689432395,47.609958227386514,46.31911523537795,-0.19118142440539998,0.9684070247381555,-2.43426272640491,-5.352232928509551,23.70686349434074,2.1256484985351562,-0.3147413577131317,-0.7616886138916072,-3.5926679838500917,2.069290756066877,-2.1771782988708424,0.6538010710876279,2.6236681914478908,47.982040174939684,-8.0044573910953,1.41548968497924,4,-0.0541229248046875,0.5560150146484375,-3.0162506103515625,-4.9499969482421875,1.5450286865234375,0,0.08834990334699988,-2.0909180609785323,79.86915588378906,4.6538994826532285,79.41647338867188,2.5839861072347814,79.3377456665039,0.08834990334699988
4222,2013-04-30,77.96000671386719,79.47551727294922,77.59589385986328,78.88505554199219,2104639.0,-0.004398685830982019,-1.2738188631182568,1.7407433994228534,43.80329018941974,46.25532494720508,-0.1442343265185997,1.1329889189061362,-1.8089997922568557,-4.906689883901905,21.499018141419523,1.8796234130859375,-0.4577500730063093,-0.9550666809082031,-3.6760706269415806,1.7659372651251743,-2.315568653924899,0.4054352921084927,2.867804477277133,20.29839762281652,-34.1957714677106,1.3605019730166907,4,0.43300628662109375,0.90045166015625,-2.5389633178710938,-4.472709655761719,1.3383712768554688,1,0.058823546681693095,1.750014132620511,78.304443359375,-2.0909180609785323,79.86915588378906,4.6538994826532285,79.41647338867188,0.058823546681693095
4223,2013-05-02,78.84569549560547,79.16060638427734,77.58605194091797,77.7435073852539,2537067.0,0.011360809459509014,-1.2222222222222223,-1.1914918184217471,43.766412143841855,45.68538258585581,-0.7130517688654265,0.08175346007928397,-2.4066634149595956,-5.693894978088295,18.942446680334115,1.574554443359375,-0.8181032532194052,0.03838043212890341,-2.49935201089545,2.5761128751532567,-1.2304857893832661,1.307246653641073,1.883821343053853,41.967199780382906,-7.129350545979008,1.2688662215121764,5,-0.4526824951171875,0.01476287841796875,-3.424652099609375,-5.3583984375,3.0998992919921875,3,0.04430854317248989,-1.2738188631182568,77.96000671386719,1.750014132620511,78.304443359375,-2.0909180609785323,79.86915588378906,0.04430854317248989
4224,2013-05-03,80.41040802001953,80.44976806640625,77.70414733886719,78.6587142944336,3121516.0,0.019845249820914734,2.0,1.5892874447966996,54.5935321157564,46.850983204171996,-2.0420247347644818,-1.5541133560246863,-3.738543356232995,-7.153010818754353,16.728891814683145,2.7456207275390625,-1.04291777788319,1.5976802825927763,-0.9539006224735118,4.149261187659064,0.32188983005963223,2.8734707351259203,0.22278035320449874,94.09829898427094,41.880603513298375,1.2757904525331438,5,-2.01739501953125,-1.5499496459960938,-4.9893646240234375,-6.9231109619140625,2.3224639892578125,4,0.014441314541518091,-1.2222222222222223,78.84569549560547,-1.2738188631182568,77.96000671386719,1.750014132620511,78.304443359375,0.014441314541518091
4225,2013-05-06,79.8199462890625,80.5186538696289,79.64281463623047,80.23326873779297,1120144.0,-0.00734310079374334,-1.2820622409525986,-0.23595588811749232,48.340249630058544,48.12300272322224,-1.141142451759663,-0.8490716042826847,-2.9439588225764908,-6.456956904706885,16.258212495296426,0.8758392333984375,-0.7764524058111135,0.9068408966064396,-1.6369850998043205,3.4506668930171998,-0.36507210159894043,2.1787538948118197,0.718840188034946,76.17448267608785,26.17225254614388,1.2719129982053783,5,-1.4269332885742188,-0.9594879150390625,-4.0987548828125,-6.332649230957031,1.72216796875,0,0.0025891402922533224,2.0,80.41040802001953,-1.2222222222222223,78.84569549560547,-1.2738188631182568,77.96000671386719,0.0025891402922533224
4226,2013-05-07,80.54817962646484,81.05990600585938,79.5936050415039,79.95772552490234,1569213.0,0.009123450606758121,-1.2238666080396194,-1.4285556068297185,52.72851115677873,49.271382740567475,-1.4028937532004448,-1.6004567752898424,-3.4125696276490203,-7.111845873239901,15.856636528974526,1.4663009643554688,-0.6591953802733599,1.5976787567138615,-1.0219206082963552,4.217278121724078,0.28787907420874603,2.907478439218977,-4.6350860595703125,85.26920331631253,34.95348409401099,1.3097996825051117,5,-1.3728141784667969,-1.6877212524414062,-4.339860916137695,-7.060882568359375,1.0529861450195312,1,0.0018326115633546802,-1.2820622409525986,79.8199462890625,2.0,80.41040802001953,-1.2222222222222223,78.84569549560547,0.0018326115633546802
4227,2013-05-08,81.9751205444336,82.2408218383789,79.87899780273438,80.026611328125,2249511.0,0.017715371403625335,-1.1052599365502513,3.300018089725036,72.6265391890599,52.07381181920964,-2.507258001970868,-2.947551544189025,-4.6125212470230395,-8.446343766007203,15.296670237137647,2.3618240356445312,-0.34357617049099076,2.8779891967773494,-0.0709009541788106,5.8268793477335095,1.4035441212992765,4.352434272255422,-5.959090728759762,94.29184901083411,37.11442051190802,1.474445075478079,5,-2.0616836547851562,-2.898162841796875,-5.624105453491211,-8.34512710571289,-1.29901123046875,2,-0.025930410158811257,-1.2238666080396194,80.54817962646484,-1.2820622409525986,79.8199462890625,2.0,80.41040802001953,-0.025930410158811257
4228,2013-05-09,81.90623474121094,82.34907531738281,81.42402648925781,82.1030502319336,1061252.0,-0.0008403257325534375,1.6857161843373094,-0.10100824213473247,69.30430819802098,53.66757452434681,-2.274952341102619,-2.86103925006654,-4.336560588520001,-8.289191061364733,14.836421959119795,0.925048828125,0.18032665441225504,2.704788970947263,-0.48917730749950294,5.8987552493940285,1.10780583172388,4.301772110170646,-5.641213244628901,90.46614762984133,29.165835209309634,1.5969831392233835,5,-1.9386711120605469,-2.7751502990722656,-4.721202850341797,-7.602138519287109,-1.4367828369140625,3,-0.03183953894020408,-1.1052599365502513,81.9751205444336,-1.2238666080396194,80.54817962646484,-1.2820622409525986,79.8199462890625,-0.03183953894020408
4229,2013-05-10,82.18177795410156,82.86080169677734,80.7154769897461,81.81766510009766,1932055.0,0.0033641298951321286,1.4914343432553483,-1.850021320308563,72.94423689892724,56.190781972138865,-2.3657721088999892,-3.1843623523075877,-4.366466891827116,-8.47726872907299,13.822695816181088,2.14532470703125,0.529993157688267,2.907017135620123,-0.49389095545947725,6.307925226699723,1.2065630900803228,4.607471181159923,-5.551713228271481,79.21693077214073,12.736382557746936,1.700454045539801,5,-1.9583511352539062,-2.794830322265625,-4.5391387939453125,-7.50372314453125,-0.019683837890625,4,-0.0028739116186536906,1.6857161843373094,81.90623474121094,-1.1052599365502513,81.9751205444336,-1.2238666080396194,80.54817962646484,-0.0028739116186536906
4230,2013-05-13,82.41796112060547,82.61477661132812,81.33545684814453,81.86686706542969,1479875.0,0.0028739116186535796,1.7083430915713052,1.513525405971713,76.48645515106561,59.39928163032545,-2.461207971542251,-3.3251831714619584,-4.383784583076448,-8.621210874816711,13.041846531720505,1.2793197631835938,0.7145657048266543,2.9744277954101506,-0.7018237346462257,6.650679325466527,1.1363020303819695,4.812553560438332,-5.289437437099608,86.44585487509282,13.037117628990885,1.8381257650281873,5,-2.1945343017578125,-3.0310134887695312,-4.775321960449219,-7.739906311035156,0.06888580322265625,0,0.0038209012257783836,1.4914343432553483,82.18177795410156,1.6857161843373094,81.90623474121094,-1.1052599365502513,81.9751205444336,0.0038209012257783836
4231,2013-05-14,83.17571258544922,83.30364227294922,81.73893737792969,82.55573272705078,1486257.0,0.009194008860943681,2.5730413421836618,1.1249982694890148,74.51167143134025,62.81132399053883,-2.7438480763681383,-4.064216148064261,-4.972803354850996,-9.28436401686524,12.654830659232802,1.5647048950195312,0.7680055658327944,3.5880092620849666,-0.4379187107477094,7.613937234917643,1.5750452756686286,5.600973248501305,-5.588606660881638,96.26443887496518,19.727557468667314,2.012963986416339,5,-2.730865478515625,-3.5673446655273438,-5.348554611206055,-8.497657775878906,-0.3247528076171875,1,-0.019640328611053026,1.7083430915713052,82.41796112060547,1.4914343432553483,82.18177795410156,1.6857161843373094,81.90623474121094,-0.019640328611053026
4232,2013-05-15,83.67760467529297,83.99251556396484,82.51637268066406,83.29380798339844,1852458.0,0.006034118305005665,1.912620336150899,0.6190470330535798,72.89715412792336,66.04807309988122,-2.6255072316059227,-4.487721495775517,-5.281106427501413,-9.687936072422389,12.360706300010282,1.4761428833007812,0.9097367336040492,3.894066238403326,-0.5288102610442706,8.316942737850923,1.6826279886795277,6.105504488127124,-5.518845115887217,90.39038200070776,15.547361025623175,2.211438249723796,5,-2.829273223876953,-3.7248001098632812,-5.412525177001953,-8.999549865722656,-4.3792266845703125,2,-0.024814750755188575,2.5730413421836618,83.17571258544922,1.7083430915713052,82.41796112060547,1.4914343432553483,82.18177795410156,-0.024814750755188575
4233,2013-05-16,83.45126342773438,84.30742645263672,83.0379409790039,83.64807891845703,1744114.0,-0.0027049202524008775,-1.4807710943964456,-0.512811847728854,70.96111131369213,67.86669301076297,-1.874261624429252,-3.901834987365575,-4.8661600498697055,-9.360764502038762,13.935544183246762,1.2694854736328125,1.2393353339032842,3.3124664306640597,-1.0892251285255554,7.714157989853675,1.111620651069245,5.513312210258874,-4.5924531477815265,76.16439112666842,4.02792620765419,2.200845779594808,5,-1.5007476806640625,-3.34100341796875,-4.893415451049805,-8.773208618164062,-5.107460021972656,3,-0.033254788481095976,1.912620336150899,83.67760467529297,2.5730413421836618,83.17571258544922,1.7083430915713052,82.41796112060547,-0.033254788481095976
4234,2013-05-17,82.45732116699219,83.74649047851562,82.30970764160156,82.9001693725586,4574650.0,-0.0119104519202744,-2.893323409929606,2.2500678373454277,62.72985991135074,69.46553859757321,-0.6251737764923746,-2.656566115115396,-3.7680485886754695,-8.27420487185546,15.37185051202512,1.4367828369140625,1.67936400533695,2.072500610351568,-2.2664440819191043,6.411445302622241,-0.09697173578376805,4.241972956486904,-2.8357046228636023,37.74817606317163,-31.57367263035293,2.1694723461353367,5,-0.506805419921875,-2.3470611572265625,-3.7567787170410156,-7.779266357421875,-5.5798187255859375,4,-0.024107856459094634,-1.4807710943964456,83.45126342773438,1.912620336150899,83.67760467529297,2.5730413421836618,83.17571258544922,-0.024107856459094634
4235,2013-05-20,82.78207397460938,83.32332611083984,82.38843536376953,83.23475646972656,1018876.0,0.003938435096132897,1.9687469716057757,1.0222069084331122,75.08261262755167,71.94932764988133,-0.542624207880138,-2.668604562451634,-3.9903248508746856,-8.486855579474238,16.782656486578784,0.9348907470703125,2.101943365510863,2.111865997314453,-2.05780197361905,6.281533968247956,0.02703201184770876,4.1966999827811975,-2.504444043289652,40.61284927983081,-30.110895476430187,2.0848339854667506,5,-0.6888618469238281,-2.67181396484375,-3.980661392211914,-8.104019165039062,-5.009040832519531,0,-0.007489300867100757,-2.893323409929606,82.45732116699219,-1.4807710943964456,83.45126342773438,1.912620336150899,83.67760467529297,-0.007489300867100757
4236,2013-05-21,83.30364227294922,83.94330596923828,82.55573272705078,82.66398620605469,1600703.0,0.006300498082469019,-2.2413762375355333,-1.4130346850035393,79.35128883152368,72.69652205459951,-0.7065243225609237,-2.8086842237343177,-4.401560373232655,-8.90739263530972,18.40800028718743,1.3875732421875,2.2484903444878768,2.299826049804693,-1.565862807334696,6.165514906944082,0.36698162123499856,4.232670478374388,-2.4618408286451228,49.753480112280165,-26.21898402068127,1.9328444285696975,5,-0.7921905517578125,-3.1933822631835938,-4.152875900268555,-8.625587463378906,-2.9818038940429688,1,-0.009805037653033422,1.9687469716057757,82.78207397460938,-2.893323409929606,82.45732116699219,-1.4807710943964456,83.45126342773438,-0.009805037653033422
4237,2013-05-22,84.14012908935547,84.27790069580078,82.84111785888672,82.84111785888672,2270287.0,0.010041419481580993,-1.2121176525865713,2.030796388401856,79.23907419485862,73.80038494313703,-1.3450552709436892,-3.3519928085922004,-5.1274577823956236,-9.645600643408784,19.927907617492423,1.4367828369140625,2.600589563271768,2.8410842895507784,-1.0362959495676307,6.7184645286691875,0.902394169991581,4.779774409109976,-2.8131401438848087,91.62558001871336,10.882752508866233,1.9386901195592043,5,-1.6286773681640625,-4.029869079589844,-4.989362716674805,-9.462074279785156,-3.257354736328125,2,-0.015321694005893005,-2.2413762375355333,83.30364227294922,1.9687469716057757,82.78207397460938,-2.893323409929606,82.45732116699219,-0.015321694005893005
4238,2013-05-23,82.5754165649414,83.63823699951172,81.83734130859375,82.86080169677734,2128998.0,-0.01859650729501927,-1.0446883337375696,-0.21969412206925715,61.95649059650152,72.5795242428675,0.36270552037517234,-1.6150919926211316,-3.4391880308541545,-7.982225185839184,20.696405221686007,2.3027877807617188,2.811363286739706,1.114488220214838,-2.687731994456854,4.91670843488653,-0.7866218871210151,3.0155983275506912,-0.8311663684674926,30.24205271203449,-46.79504899740576,1.9011101073358474,5,0.24602508544921875,-2.4651565551757812,-3.508298873901367,-7.897361755371094,-1.9485092163085938,3,-0.039685401667232556,-1.2121176525865713,84.14012908935547,-2.2413762375355333,83.30364227294922,1.9687469716057757,82.78207397460938,-0.039685401667232556
4239,2013-05-24,83.11666870117188,83.66776275634766,82.3392333984375,82.73287200927734,2311566.0,0.0065546400944256344,-1.2689077820124435,-1.3448377265679303,68.30599981698575,71.67058476130308,-0.03574519676573118,-1.9657040576316263,-3.826790066696688,-8.412494455537868,21.512355690933433,1.3285293579101562,2.639688583692106,1.4707305908203097,-2.272256703536925,5.2137178851775445,-0.4007630563583149,3.342224237998934,-1.279327392578125,52.41943299081869,-23.705346274760245,1.871493647178621,5,-0.09348678588867188,-2.8637161254882812,-4.644927978515625,-8.438613891601562,-2.0567626953125,4,-0.05742368372065021,-1.0446883337375696,82.5754165649414,-1.2121176525865713,84.14012908935547,-2.2413762375355333,83.30364227294922,-0.05742368372065021
4240,2013-05-27,83.3922119140625,83.98267364501953,83.18555450439453,83.64807891845703,821226.0,0.0033151378321150116,-1.3823693721426047,-0.6666732929132293,66.62827493239814,70.79465181697618,-0.17719117324857336,-2.0699006820377406,-3.9477067299667823,-8.575582868823432,21.849116411077567,0.8660049438476562,2.5598971970884747,1.5701210021972685,-2.1523343811399087,5.292576385534446,-0.2911066894713201,3.431348693865857,-1.55487060546875,63.70959926724583,-10.793395996815839,1.861227691668586,5,-0.3198280334472656,-3.1392593383789062,-4.92047119140625,-8.714157104492188,-2.9818038940429688,0,-0.07812131760421226,-1.2689077820124435,83.11666870117188,-1.0446883337375696,82.5754165649414,-1.2121176525865713,84.14012908935547,-0.07812131760421226
4241,2013-05-28,85.2226333618164,85.82292938232422,84.19917297363281,84.22869873046875,2856635.0,0.02194954907348179,-2.0840983357122673,-3.884575245251513,68.13184004580052,70.2651724745181,-1.8849441510084262,-3.536787077597211,-5.648217853343667,-10.281607016649147,23.324042476523733,2.4307174682617188,2.464080961003617,3.0546329498290987,-0.5761123380040232,6.685378237662221,1.2392603059125378,4.87000559374566,-3.0394801330566423,84.93833257720631,12.404018374087897,1.815372643916561,5,-1.3924980163574219,-4.2119293212890625,-6.750892639160156,-10.544578552246094,-5.6191864013671875,1,-0.08741340094595484,-1.3823693721426047,83.3922119140625,-1.2689077820124435,83.11666870117188,-1.0446883337375696,82.5754165649414,-0.08741340094595484
4242,2013-05-29,82.54589080810547,85.2226333618164,82.48684692382812,85.2226333618164,2371071.0,-0.03140882237640685,1.0441162219321298,-2.6930770588822277,52.76592880853363,68.24348552950048,0.6865842061691865,-0.5258253872985676,-2.8636455658657383,-7.5079684246178005,24.158395583837816,2.7357864379882812,2.2455214194541213,0.14859619140625568,-2.8949492629715223,3.1921416457840337,-1.3731765357826333,1.6703689185951447,3.27703857421875,17.777790539415275,-50.32003115318129,1.5217727271888886,5,1.2842445373535156,-1.535186767578125,-3.9166946411132812,-7.867835998535156,-1.2891616821289062,2,-0.026943224034852054,-2.0840983357122673,85.2226333618164,-1.3823693721426047,83.3922119140625,-1.2689077820124435,83.11666870117188,-0.026943224034852054
4243,2013-05-30,82.3392333984375,82.54589080810547,80.78436279296875,81.93575286865234,1531172.0,-0.002503545696155629,3.313266516593654,-0.1507356503993205,50.68493150684931,66.90516015122255,0.8033973541950417,-0.04640028213887604,-2.538867228675997,-7.186091407706968,24.649861914487484,1.7615280151367188,2.0097746947289465,-0.23273811340331463,-2.7782946905449677,2.3128184637383384,-1.5055164019741483,1.040040175167519,3.4836959838867188,30.859383872262136,-34.35176460321268,1.2727782885708276,5,0.9644126892089844,-0.7823562622070312,-3.7100372314453125,-7.6611785888671875,-3.552581787109375,3,-0.017688518404857967,1.0441162219321298,82.54589080810547,-2.0840983357122673,85.2226333618164,-1.3823693721426047,83.3922119140625,-0.017688518404857967
4244,2013-05-31,81.57164001464844,82.38843536376953,80.8532485961914,82.17193603515625,2119193.0,-0.009322328519561274,1.9714403851265543,-1.487794270587123,46.48118576829352,63.72722383352718,1.600449112785796,0.856566907356509,-1.6602715879179186,-6.311286136772736,24.49307592020215,1.535186767578125,1.7406140736250109,-1.0583930969238224,-3.4443260051931333,1.3275398113454884,-2.2513595510584707,0.13457335721082586,4.049746704101565,15.625023659365702,-44.962683454927046,1.1929664541346525,5,1.7320060729980469,0.13285064697265625,-3.008871078491211,-6.893585205078125,-0.4625244140625,4,-0.011581631383725699,3.313266516593654,82.3392333984375,1.0441162219321298,82.54589080810547,-2.0840983357122673,85.2226333618164,-0.011581631383725699
4245,2013-06-03,80.026611328125,81.86686706542969,79.44599151611328,81.1878433227539,2305709.0,-0.018940757918389117,-1.0847406959669657,1.9344322716758597,37.71124146057828,59.10055190342214,3.032400325080175,2.5485370951304134,-0.08716274322728168,-4.673226679532178,24.37632291808301,2.4208755493164062,1.4502838580582136,-2.613755035400388,-4.94971158527062,-0.2777984855301554,-3.781733310335497,-1.4457767604652787,5.401294433593748,9.104994029943601,-45.029570550184445,1.1679782749351144,6,2.60784912109375,1.6778793334960938,-1.4638423919677734,-5.3485565185546875,2.1157989501953125,0,0.012911888440429564,1.9714403851265543,81.57164001464844,3.313266516593654,82.3392333984375,1.0441162219321298,82.54589080810547,0.012911888440429564
4246,2013-06-04,80.69579315185547,81.748779296875,80.44976806640625,81.06974792480469,1878626.0,0.008361991250469103,-2.000008809874107,0.32203278473111924,38.51402185566235,54.5755460879559,2.184071141864493,1.9931720973028888,-0.6812046680545478,-5.239670924517284,23.982387792733935,1.72216796875,1.3257062866500036,-1.9519538879394531,-4.260853006287093,0.3569452304081864,-3.10640344711328,-0.7975043287656263,4.373197755126952,21.635435762247145,-26.7599540265693,1.1544495591738222,6,1.9386672973632812,1.008697509765625,-2.1404037475585938,-6.017738342285156,1.2990036010742188,1,-0.00353655526129959,-1.0847406959669657,80.026611328125,1.9714403851265543,81.57164001464844,3.313266516593654,82.3392333984375,-0.00353655526129959
4247,2013-06-05,79.84947204589844,80.70563507080078,79.2294921875,80.14469909667969,2089768.0,-0.010487797106899954,1.0833306414273562,0.78947261042538,36.75831900038483,51.775749243942926,2.6348384317504667,2.8164823068414506,0.2573511685539529,-4.3080038785339525,23.250688985569834,1.4761428833007812,1.0266584724143826,-2.6919925689697237,-5.306700739104045,-0.07728439883540261,-3.9993466540368843,-1.3846384839025632,4.882138897631833,18.694370892159185,-25.106610080231945,1.3073540850671592,6,2.676738739013672,1.8550186157226562,-1.2940826416015625,-5.171417236328125,2.6570587158203125,2,-0.0030811109847764806,-2.000008809874107,80.69579315185547,-1.0847406959669657,80.026611328125,1.9714403851265543,81.57164001464844,-0.0030811109847764806
4248,2013-06-06,79.29837799072266,80.87293243408203,79.29837799072266,79.74121856689453,1621727.0,-0.006901661852679597,-6.111157053269933,1.5,37.99552465815938,48.407918670739996,2.9862340212342815,3.33307323413527,0.8720668247222534,-3.6721735201395376,22.391676203891503,1.574554443359375,0.5975096654690191,-3.1126937866210938,-6.095040703815329,-0.1303468694268588,-4.603867245218211,-1.6215203280239763,4.993063452325188,2.1806597769829175,-40.63504001055588,1.491173458597119,6,3.227832794189453,2.4061126708984375,-0.6716423034667969,-4.620323181152344,3.9659042358398438,3,0.024695979727139106,1.0833306414273562,79.84947204589844,-2.000008809874107,80.69579315185547,-1.0847406959669657,80.026611328125,0.024695979727139106
4249,2013-06-07,81.94559478759766,82.38843536376953,79.04251098632812,80.026611328125,3364176.0,0.03338298794944716,1.3859711163642199,-4.333350561642892,47.298162467575935,46.26012839687087,0.17369709609438644,0.7033142338745506,-1.6962700187542339,-6.208815301741112,21.7229140082329,3.3459243774414062,0.14188585819795207,-0.4536678314209013,-3.4417026172067295,2.534366954364927,-1.9476852243138154,1.0403495614720129,1.9408907150063612,86.7647763004581,41.86645029191229,1.4940173928929175,6,0.4871253967285156,-0.18205642700195312,-3.318859100341797,-7.267539978027344,1.3777313232421875,4,-0.03854927387442231,-6.111157053269933,79.29837799072266,1.0833306414273562,79.84947204589844,-2.000008809874107,80.69579315185547,-0.03854927387442231
4250,2013-06-10,82.73287200927734,83.33316802978516,81.4141845703125,81.6405258178711,1472960.0,0.009607315972509634,-1.484074860500716,0.5692316867110625,48.187516413912604,44.04409243777219,-0.8011976301004609,-0.06235813533803025,-2.3805683126371378,-6.888144908704106,21.12895113939136,1.9189834594726562,-0.0032209819727455624,0.317863845825201,-2.6739023490567178,3.3096300407071197,-1.1780192516157513,1.8137469432661533,0.6692160416990873,86.00922855339313,40.00142823953031,1.4958830974409576,6,-0.6002998352050781,-0.3001518249511719,-4.106136322021484,-8.054817199707031,-0.36411285400390625,0,-0.019626496327956877,1.3859711163642199,81.94559478759766,-6.111157053269933,79.29837799072266,1.0833306414273562,79.84947204589844,-0.019626496327956877
4251,2013-06-11,81.5421142578125,82.29003143310547,80.89261627197266,81.9751205444336,2246700.0,-0.014392800860718591,1.629616602180795,-0.3964002346762027,41.931530783567496,42.84027043499818,-0.20945140813923047,1.0537666241881993,-1.1385188635881036,-5.599196154381062,20.048401064728978,1.8402557373046875,-0.30117174877455,-0.7912139892578125,-3.7847332686357618,2.2023052901201368,-2.287973628946787,0.7055456504311621,1.7910537719726562,58.25688807489531,17.275066026046396,1.4967596396889744,6,-0.3542747497558594,0.8906059265136719,-2.9153785705566406,-6.657402038574219,1.2694854736328125,1,0.007361791216375035,-1.484074860500716,82.73287200927734,1.3859711163642199,81.94559478759766,-6.111157053269933,79.29837799072266,0.007361791216375035
4252,2013-06-12,81.60116577148438,82.52621459960938,81.29608917236328,81.6405258178711,1976101.0,0.0007241842354634986,-2.7878378537112516,0.09089948022200688,46.662184775545605,42.39329857596444,-0.46556406112739523,0.8760952464841694,-1.202274576464319,-5.551959822496116,18.630982049953747,1.2301254272460938,-0.6120665518807868,-0.628340530395505,-3.56912101434348,2.3124399535524702,-2.0987307723694926,0.8420497115784826,1.7320022583007812,59.63316944797603,16.57848947407065,1.470390241973986,6,-0.4133262634277344,0.8315544128417969,-2.583253860473633,-5.742198944091797,2.5389633178710938,2,0.00482384017095594,1.629616602180795,81.5421142578125,-1.484074860500716,82.73287200927734,1.3859711163642199,81.94559478759766,0.00482384017095594
4253,2013-06-13,80.67610931396484,80.8434066772461,79.4558334350586,80.19390869140625,2027639.0,-0.011336314239799639,2.3976031907639714,-12.251017639077341,41.85282211748334,41.87903594809666,0.22212784390330853,1.668108856281492,-0.293403111416751,-4.530415171716129,17.175428661018273,2.1453323364257812,-1.1434034706851293,-1.4146392822265597,-4.374517641031645,1.5452390765785253,-2.894578461629095,0.06529989717597573,2.2279930114746094,38.07338389181788,-3.6398793109402305,1.4799391794025398,6,0.5117301940917969,1.7566108703613281,-1.1809120178222656,-4.600643157958984,2.9522857666015625,3,0.022688519108308824,-2.7878378537112516,81.60116577148438,1.629616602180795,81.5421142578125,-1.484074860500716,82.73287200927734,0.022688519108308824
4254,2013-06-14,80.46945190429688,81.52243041992188,80.12501525878906,81.22720336914062,1611929.0,-0.002561568863760244,1.073000135814206,-1.5714443934623357,40.198039055143894,42.155346791937276,0.2860827242411972,1.8110580656310589,-0.08314089100670685,-4.2301629662286615,16.140635493026238,1.3974151611328125,-1.3519139313981015,-1.5219032287597685,-4.562361152133832,1.518554694614295,-3.0421321904468073,-0.0016742670727296627,2.0567626953125,26.142145963282893,-12.260439472318723,1.520228961687034,6,0.7183876037597656,1.9632682800292969,-0.9201278686523438,-4.152881622314453,3.0605392456054688,4,0.034731569013164654,2.3976031907639714,80.67610931396484,-2.7878378537112516,81.60116577148438,1.629616602180795,81.5421142578125,0.034731569013164654
4255,2013-06-17,82.16209411621094,82.81159973144531,80.87293243408203,80.87293243408203,1857749.0,0.021034593524100753,-2.0076402738899115,-1.7012988320579943,39.6402357108436,42.280481664735184,-1.197740583091175,0.07334758683970222,-1.6721705883644091,-5.816217737852455,15.038363662131996,2.3421478271484375,-1.4900973211132111,0.20173797607421307,-2.8173424899244424,3.2208184420728685,-1.3078022569251146,1.7112782090735408,-3.1195831298828125,80.64508795103752,46.140803801454965,1.5095402329993304,6,-0.9742546081542969,0.2706260681152344,-2.3569068908691406,-5.501091003417969,0.9742584228515625,0,0.014133427429277257,1.073000135814206,80.46945190429688,2.3976031907639714,80.67610931396484,-2.7878378537112516,81.60116577148438,0.014133427429277257
4256,2013-06-18,82.48684692382812,82.79191589355469,81.33545684814453,81.79798126220703,1508117.0,0.003952586787258072,1.2424249543353518,0.5343516419783042,49.76228958835155,43.72536728562038,-1.387639649141974,-0.33279770929250674,-1.9514859782317018,-6.024184537976765,13.554090471542535,1.4564590454101562,-1.5076039398048806,0.5673305511474638,-2.3968393340478116,3.531500436342739,-0.9147543914501739,2.0494154937451015,-3.3689541625976602,90.32254397551877,51.48407719994692,1.4820849425976357,6,-1.2990074157714844,-0.054126739501953125,-2.681659698486328,-5.825843811035156,0.442840576171875,1,-0.0014315951325395426,-2.0076402738899115,82.16209411621094,1.073000135814206,80.46945190429688,2.3976031907639714,80.67610931396484,-0.0014315951325395426
4257,2013-06-19,82.85095977783203,83.5004653930664,81.60116577148438,82.8017578125,1475366.0,0.004414192899628411,1.8175063521076549,0.07142461596393881,52.0344151719879,45.2852440093791,-1.4317844529058448,-0.8415928224460458,-2.2405649922935424,-6.323204553734882,11.952888898974862,1.8992996215820312,-1.2479924259585147,0.9959018707275362,-1.817161934497591,3.8089656759526633,-0.41063003188503444,2.402433773340107,-3.6591928771972704,83.94153975002735,42.27230438522263,1.406531902612565,6,-1.5794715881347656,-0.4182395935058594,-2.824352264404297,-5.599498748779297,0.0295257568359375,2,-0.0004750704939600059,1.2424249543353518,82.48684692382812,-2.0076402738899115,82.16209411621094,1.073000135814206,80.46945190429688,-0.0004750704939600059
4258,2013-06-20,79.29837799072266,81.34529876708984,79.29837799072266,80.99102020263672,3709815.0,-0.04287918687527281,-1.4186101019571078,-34.401922778725385,42.60089307487039,44.76332518796737,2.370031461909349,2.585450931733135,1.3222534612925472,-2.7217560110667165,11.108122909884461,3.552581787109375,-1.1216689238814581,-2.3928279876708984,-5.404002068056556,0.6183460927147593,-3.89841502786372,-0.8872409474780767,4.20208740234375,0.0,-43.10625086384568,1.5055870401928257,6,2.101043701171875,3.1343421936035156,1.1021900177001953,-1.1759910583496094,3.1195831298828125,3,0.061057378742340296,1.8175063521076549,82.85095977783203,1.2424249543353518,82.48684692382812,-2.0076402738899115,82.16209411621094,0.061057378742340296
4259,2013-06-21,78.34380340576172,81.10911560058594,78.34380340576172,80.44976806640625,6755443.0,-0.012037756750492679,-1.6261715084790587,1.2441877236791101,44.30378373855496,44.33179933514985,3.0843107364624416,3.3351136450556282,2.2473134824695364,-1.6902145614464246,10.356346516619489,2.7653121948242188,-0.9091121449881996,-3.108759307861334,-6.388785053240412,0.17126643751774395,-4.748772180550873,-1.468746435171795,5.1566619873046875,0.0,-45.448839428204685,1.6400128726895375,6,2.5783309936523438,3.73956298828125,2.68658447265625,0.4084053039550781,4.310340881347656,4,0.06745385652818636,-1.4186101019571078,79.29837799072266,1.8175063521076549,82.85095977783203,1.2424249543353518,82.48684692382812,0.06745385652818636
4260,2013-06-24,76.87750244140625,78.55046844482422,76.29689025878906,77.58605194091797,3995499.0,-0.01871623409398615,-1.410535550341732,0.33644890284857243,37.737046458827166,43.865745521289824,4.059589766308633,4.520070636895028,3.720385757376647,-0.15280629323279982,9.67228121034996,2.2535781860351562,-0.7068056993981884,-4.249324798583984,-7.9811246388517105,-0.5175249583162582,-6.11522471871784,-2.3834248784501284,6.4166964721679705,8.06005589994355,-38.73209451955397,1.8658999201338629,6,3.0211753845214844,4.182407379150391,4.152885437011719,2.0666046142578125,6.130912780761719,0,0.08653362163483935,-1.6261715084790587,78.34380340576172,-1.4186101019571078,79.29837799072266,1.8175063521076549,82.85095977783203,0.08653362163483935
4261,2013-06-25,77.77303314208984,78.16667175292969,76.96607208251953,77.8419189453125,2833728.0,0.011648800653561109,2.342466626310256,0.09722087626923367,43.35225016133122,43.49797500859933,2.875588838181855,3.201986270566323,2.8018811154609864,-0.9592010751750593,8.008974587803893,1.2891693115234375,-0.8285584613468018,-2.981314086914068,-6.471074978104511,0.5084468042763746,-4.7261945325092825,-1.236433641318854,5.101327252197265,20.49180935556198,-28.621261729922185,1.7448804455952187,6,2.1256446838378906,3.286876678466797,3.328702926635742,1.3236083984375,8.187667846679688,1,0.06896117047632666,-1.410535550341732,76.87750244140625,-1.6261715084790587,78.34380340576172,-1.4186101019571078,79.29837799072266,0.06896117047632666
4262,2013-06-26,80.32183837890625,80.65643310546875,77.09400939941406,77.65493774414062,3433767.0,0.032772352238851,1.1356879533832798,-38.71480784139993,52.90502950571166,44.72599805173581,0.14106079947308103,0.50385011205681,0.2763771647068438,-3.4081725186810843,7.180435104630667,3.5624237060546875,-0.9838790366864885,-0.3213062286376953,-3.7110015314540448,3.068389074178654,-2.016153880045863,1.3735414227704723,2.1578738072509793,79.72706870886573,23.657966812207476,1.6948476514081734,6,-0.4231605529785156,0.7380714416503906,0.9890174865722656,-0.5264892578125,7.685783386230469,2,0.03246749792742065,2.342466626310256,77.77303314208984,-1.410535550341732,76.87750244140625,-1.6261715084790587,78.34380340576172,0.03246749792742065
4263,2013-06-27,80.88277435302734,81.4141845703125,79.76090240478516,79.7904281616211,2436174.0,0.00698360477601323,-1.871782978610618,0.40959388481387815,46.577957789588595,45.434877911118555,-0.43301274634541187,-0.18107875085925684,-0.1441725951100068,-3.8481862872190504,7.311972017983805,1.6532821655273438,-0.9229798633941044,0.31245269775391193,-2.985147841361254,3.610053236869078,-1.336347571803671,1.961252967311495,1.2259685174878001,89.61540640551992,35.88294333180881,1.6488002695575834,6,-0.9840965270996094,0.17713546752929688,0.4280815124511719,-1.0874252319335938,7.321662902832031,3,0.024698845923870616,1.1356879533832798,80.32183837890625,2.342466626310256,77.77303314208984,-1.410535550341732,76.87750244140625,0.024698845923870616
4264,2013-06-28,80.62690734863281,81.35514068603516,79.94788360595703,81.28624725341797,2544816.0,-0.0031634301177374535,2.530823786142935,-0.6035997653237973,42.97900719769209,45.80585252076838,-0.17037903414512812,0.00040295370821752385,0.21361433182752876,-3.4680432809139177,7.450617349581237,1.407257080078125,-0.9795276097967331,0.10382232666015057,-3.160280411091179,3.36792506441148,-1.5282290422155143,1.7358736955358154,1.133124365178773,84.61536167840008,33.521295680025,1.632051368875665,6,-0.7282295227050781,0.4330024719238281,0.8389434814453125,-0.8315582275390625,7.548011779785156,4,0.022214094907895943,-1.871782978610618,80.88277435302734,1.1356879533832798,80.32183837890625,2.342466626310256,77.77303314208984,0.022214094907895943
4265,2013-07-01,81.05990600585938,81.61100006103516,79.54440307617188,80.30215454101562,1723582.0,0.005370398933376652,1.2222194875833723,-1.1492577035674199,48.306837372377906,45.64413560788243,-0.8673790487813307,-0.37019479052108295,-0.09542072704465454,-3.7478452506762068,7.427260680926877,2.0665969848632812,-0.8682707006718289,0.48515625000000284,-2.7785693411429406,3.7488818411429463,-1.1467065455714618,2.1170190455714675,-4.7630157470703125,88.13557373279458,36.379982136716634,1.631862795571471,7,-1.1612281799316406,3.814697265625e-06,0.5781612396240234,-1.264556884765625,6.180122375488281,0,0.01966740846127757,2.530823786142935,80.62690734863281,-1.871782978610618,80.88277435302734,1.1356879533832798,80.32183837890625,0.01966740846127757
4266,2013-07-02,80.41040802001953,81.61100006103516,80.01676940917969,81.61100006103516,1504331.0,-0.008012567714955066,1.6557408301771688,-1.5844140153040676,45.985392823171054,44.97202201356944,-0.6072587759956605,0.27070585008843295,0.6873260001773644,-2.958685608681961,7.402641788875631,1.5942306518554688,-0.7224477665916424,-0.15007247924805256,-3.414065253897803,3.113920295401698,-1.7820688665729278,1.4819239080768227,-4.007235565185553,73.42053302840465,21.725282907735462,1.6319963873248735,7,-1.4564628601074219,0.6495018005371094,1.2522602081298828,-0.6150588989257812,5.461723327636719,1,0.032309339874281306,1.2222194875833723,81.05990600585938,2.530823786142935,80.62690734863281,-1.871782978610618,80.88277435302734,0.032309339874281306
4267,2013-07-03,79.60344696044922,79.90851593017578,78.5406265258789,79.55424499511719,2162404.0,-0.010035529969819379,3.1492692748290345,-0.0409814188759818,46.35451886577195,45.38909154589184,-0.34576254023386355,1.115481604497063,1.5691939325782585,-2.017537279164216,6.9638973674947175,1.869781494140625,-0.7188639918355761,-0.9447322845458928,-4.221835810306175,2.332371241214389,-2.5832840474260337,0.6938194783342482,-3.096117953491216,34.61534638703906,-18.02624656535103,1.6385517628801392,7,-0.6495018005371094,1.1563148498535156,2.8169727325439453,0.9496536254882812,6.2096405029296875,2,0.07986154206964047,1.6557408301771688,80.41040802001953,1.2222194875833723,81.05990600585938,2.530823786142935,80.62690734863281,0.07986154206964047
4268,2013-07-04,81.25672912597656,81.67005157470703,79.7904281616211,80.08565521240234,2535962.0,0.020768977081466966,-1.1340829063567892,23.801364552643822,52.436056756179966,46.29267743673906,-1.8908859090393975,-0.4042915190560734,-0.02395791279784021,-3.5132426988373453,6.293640837437803,2.0666046142578125,-0.9035760563453721,0.6106323242187557,-2.6260153408922378,3.847279989329749,-1.007691508336734,2.2289561567742453,-4.647326697937018,86.79238383148862,29.526522848133162,1.6183238325554934,7,-2.2732582092285156,-1.3580513000488281,1.1636905670166016,-0.3887176513671875,4.3201751708984375,3,0.08308102863325817,3.1492692748290345,79.60344696044922,1.6557408301771688,80.41040802001953,1.2222194875833723,81.05990600585938,0.08308102863325817
4269,2013-07-05,78.78665161132812,81.45354461669922,78.78665161132812,81.40434265136719,2399919.0,-0.030398436427572006,-1.03759188122621,-2.2352910518257922,40.0348758847357,46.54799181739557,0.7248404971855251,1.9151840779140485,2.4762491443205477,-0.9093512888043023,6.71590437179783,2.6668930053710938,-1.2401859573128746,-1.701498031616211,-4.979185400375513,1.5761893371430915,-3.340341715995862,-0.06265434723655972,-1.9748232174218856,7.861670486128042,-44.52820300366581,1.6388436843796494,7,0.5314102172851562,1.1120262145996094,3.6436100006103516,2.08135986328125,6.6524810791015625,4,0.11953529502676741,-1.1340829063567892,81.25672912597656,3.1492692748290345,79.60344696044922,1.6557408301771688,80.41040802001953,0.11953529502676741
4270,2013-07-08,81.10911560058594,81.59132385253906,79.357421875,79.5640869140625,2016935.0,0.029477886694754263,-1.2814021800955253,-0.5902257611350428,46.36175130433942,46.88238083328537,-1.044035958365427,-0.5640859066047881,0.19692959533603016,-3.0861234194317007,6.81826839601752,2.8046722412109375,-1.0959815305314606,0.7021537780761662,-2.4180808551284656,3.822388411280798,-0.8579635385261497,2.262271094678482,-4.1029582794476624,82.07543029889317,33.05929494568398,1.5601173166023188,7,-1.7270851135253906,-1.2104377746582031,1.3949527740478516,-0.2411041259765625,4.1627197265625,0,0.08711478944767315,-1.03759188122621,78.78665161132812,-1.1340829063567892,81.25672912597656,3.1492692748290345,79.60344696044922,0.08711478944767315
4271,2013-07-09,82.14241027832031,82.62461853027344,81.26657104492188,81.61100006103516,1906761.0,0.012739562872596588,-1.2258179476438482,0.3439484469902721,48.19276827090243,46.358796251639895,-1.5559828883478986,-1.6338714623838655,-0.7298810438910124,-3.9439258521643694,7.089357998474482,1.5155029296875,-0.8747575065266062,1.7054336547851534,-1.4718060381583769,4.882673347728684,0.11681380831338117,3.2940535012569256,-4.949697187039291,88.19272291830517,41.793575963795284,1.5886198464717665,7,-1.5597877502441406,-2.243732452392578,0.027065277099609375,-1.2743988037109375,3.4738616943359375,1,0.062058297117837835,-1.2814021800955253,81.10911560058594,-1.03759188122621,78.78665161132812,-1.1340829063567892,81.25672912597656,0.062058297117837835
4272,2013-07-10,81.99479675292969,82.55573272705078,81.36498260498047,81.75861358642578,1541745.0,-0.0017970439982278874,-1.3269447239926944,0.444446039653712,58.323202854651925,47.663823481091384,-1.2807930730511146,-1.5338999002494802,-0.4641993704526328,-3.609997504684941,7.23871188451291,1.1907501220703125,-0.380140785647086,1.5381385803222685,-1.6741492494549988,4.750426410099536,-0.06800533456636515,3.144282495210902,-4.476169335309123,83.58970281284167,30.027522094898245,1.6061439148886343,7,-1.4121742248535156,-2.096118927001953,0.17467880249023438,-1.1267852783203125,3.2868804931640625,2,0.04728756882476226,-1.2258179476438482,82.14241027832031,-1.2814021800955253,81.10911560058594,-1.03759188122621,78.78665161132812,0.04728756882476226
4273,2013-07-11,82.50653076171875,83.598876953125,82.15225219726562,83.2642822265625,1679899.0,0.006241054665103274,1.0275888617990505,-3.2083212197564364,63.21050880665076,49.91176810430901,-1.7187163700927073,-2.004230133447365,-0.8780372929208085,-3.9349491176760125,7.051824814276353,1.6040802001953125,-0.005534281112801409,1.9583515167236385,-1.3820097598504333,5.29871279329771,0.2881708784366026,3.6285321550106744,-4.68154387733901,77.3006018251346,16.26243460562297,1.6701806382870372,7,-1.4367790222167969,-2.5586471557617188,-0.39118003845214844,-1.638519287109375,2.73577880859375,3,0.04007630270153517,-1.3269447239926944,81.99479675292969,-1.2258179476438482,82.14241027832031,-1.2814021800955253,81.10911560058594,0.04007630270153517
4274,2013-07-12,83.2642822265625,84.12044525146484,82.81159973144531,83.07730102539062,1848428.0,0.009184139217199183,-2.6438615123194564,-0.24675795408779702,71.22303033744782,52.458011767094554,-2.3054567972398416,-2.6792297721997613,-1.5775122068922656,-4.538898716615478,7.345975063959498,1.6139144897460938,0.02928613993998397,2.5763614654540987,-0.9771698400580959,6.129892770966293,0.7995958126980014,4.353127118210196,-4.977384136683142,82.02479901457474,13.695147780506801,1.7767656527560949,7,-1.933746337890625,-3.055614471435547,-1.1489315032958984,-2.396270751953125,2.5980072021484375,4,0.027774479146050135,1.0275888617990505,82.50653076171875,-1.3269447239926944,81.99479675292969,-1.2258179476438482,82.14241027832031,0.027774479146050135
4275,2013-07-15,83.32332611083984,83.99251556396484,83.01825714111328,83.73664855957031,1054611.0,0.0007091141927662026,1.1063761350609078,-2.2105026929982046,69.52908230321877,55.07397726487763,-2.245844721346188,-2.7898537330850104,-1.5573566502725527,-4.455435010961054,7.689134899301808,0.9742584228515625,0.1637120343243339,2.577343749999997,-1.1129216462666278,6.267609146266622,0.7322110518666847,4.42247644813331,-4.453073304801933,72.06887609841122,-2.21643653136384,1.8451326981333094,7,-1.9927902221679688,-3.1146583557128906,-1.2251968383789062,-2.4553146362304688,2.794830322265625,0,0.02539272828325778,-2.6438615123194564,83.2642822265625,1.0275888617990505,82.50653076171875,-1.3269447239926944,81.99479675292969,0.02539272828325778
4276,2013-07-16,82.36875915527344,83.71696472167969,82.1030502319336,83.51030731201172,1245664.0,-0.011456179201207228,1.0759571931167473,2.761882787263498,58.11234288976401,56.380402156432304,-1.0999428573850594,-1.9442710075584841,-0.5565262132014226,-3.3412516347027577,7.864872204312869,1.6139144897460938,0.3720131233997108,1.6286811828613281,-2.0502167259816275,5.307579091704284,-0.2107677715601568,3.468130137282813,-2.973487104692836,36.42860307228849,-35.63297723411798,1.839448954421478,7,-0.9152107238769531,-2.1600914001464844,-0.08611297607421875,-1.5007476806640625,3.4246444702148438,1,0.03524486955548767,1.1063761350609078,83.32332611083984,-2.6438615123194564,83.2642822265625,1.0275888617990505,82.50653076171875,0.03524486955548767
4277,2013-07-17,82.81159973144531,83.05762481689453,81.39450073242188,82.61477661132812,1576568.0,0.005376317194933922,3.8285340893988393,-0.17241771094402672,57.71654019169337,56.96712253815602,-1.1620517650479059,-2.519381532825946,-0.9930052176399187,-3.647306906339196,7.61097282853896,1.6631240844726562,0.46985200220242973,2.0734897613525334,-1.6006926999091888,5.747672222614256,0.23639853072167227,3.9105809919833945,-2.9438103607762827,51.98561412838131,-17.11793190397183,1.8370912306308647,7,-1.3580513000488281,-2.6029319763183594,-1.0013198852539062,-1.9435882568359375,4.1922454833984375,2,0.03386810845710486,1.0759571931167473,82.36875915527344,1.1063761350609078,83.32332611083984,-2.6438615123194564,83.2642822265625,0.03386810845710486
4278,2013-07-18,84.14012908935547,84.26805877685547,82.6935043334961,82.73287200927734,1683587.0,0.016042793065446537,-1.1191957776271744,7.149856578029304,62.94418555230043,59.51260139010766,-2.278127388602769,-3.6539189746866327,-2.297383479687909,-4.841721912267602,7.662833319457346,1.574554443359375,0.7080509043825316,3.1599315643310604,-0.745582967008815,7.065446095670936,1.2071742986611156,5.112688830001005,-3.847074130606856,95.54803885907876,27.233184468054873,1.9527572656699406,7,-2.3273887634277344,-3.857654571533203,-2.3298492431640625,-3.2721176147460938,2.60784912109375,3,0.01356722611544825,3.8285340893988393,82.81159973144531,1.0759571931167473,82.36875915527344,1.1063761350609078,83.32332611083984,0.01356722611544825
4279,2013-07-19,83.6283950805664,83.94330596923828,83.14619445800781,83.94330596923828,3405284.0,-0.006081925643893538,4.062457602480861,-0.22377637542558498,59.40880454631584,60.96227397254948,-1.1257504439716257,-2.873292348645464,-1.7758297660062112,-4.182088722655436,7.27164482886697,0.9939346313476562,1.0142902278936674,2.383967971801752,-1.4854257986549442,6.253361742258448,0.449271086573404,4.3186648570301,-2.858339663644969,77.73966328857831,11.439098120915588,1.9346968852283462,7,-0.8610801696777344,-3.3459205627441406,-1.818115234375,-2.7603836059570312,3.4738616943359375,4,0.019298642383263065,-1.1191957776271744,84.14012908935547,3.8285340893988393,82.81159973144531,1.0759571931167473,82.36875915527344,0.019298642383263065
4280,2013-07-22,83.52999114990234,83.99251556396484,83.23475646972656,83.90394592285156,997842.0,-0.0011766808458928413,1.7500173051098529,1.1874939432115514,61.908353816940625,62.48622792210928,-0.7239647300928169,-2.372590713381541,-1.6761611859652419,-3.9519836828572465,6.02890859202566,0.7577590942382812,1.1011019698552644,1.952939605712885,-1.4516696647493745,5.357548876175144,0.2506349704817552,3.6552442409440147,-2.3401753297888206,74.31520033559632,8.54698289044778,1.7023046352311264,7,-0.713470458984375,-3.247516632080078,-1.7197113037109375,-2.6619796752929688,1.4564590454101562,0,0.02792168712939369,4.062457602480861,83.6283950805664,-1.1191957776271744,84.14012908935547,3.8285340893988393,82.81159973144531,0.02792168712939369
4281,2013-07-23,83.1363525390625,83.84489440917969,82.88048553466797,83.71696472167969,974424.0,-0.004712542230890682,1.305897590251555,1.5526267469142099,63.92555235783947,63.10871120024123,-0.19501641719651275,-1.6406613567652784,-1.3102342984040547,-3.4590223277410104,4.641536138276771,0.9644088745117188,1.6515263012274488,1.291135025024417,-1.667583908029684,4.249853958078518,-0.1882244415026264,2.77049449155146,-1.577147564139949,60.61655201344509,-8.7167008144515,1.47935946652705,7,-0.3050727844238281,-2.8538780212402344,-1.3260726928710938,-2.268341064453125,0.5510940551757812,1,0.03586642669513229,1.7500173051098529,83.52999114990234,4.062457602480861,83.6283950805664,-1.1191957776271744,84.14012908935547,0.03586642669513229
4282,2013-07-24,82.9296875,83.63823699951172,82.1128921508789,83.05762481689453,2047792.0,-0.0024858564605103606,1.3664135690317387,0.22034900528238416,57.44307327597326,62.46788503016595,0.17680160817171497,-1.2950007549292764,-1.1504337617257931,-3.145528456531423,4.467938005858815,1.5253448486328125,1.935266846614553,0.9540775299072237,-1.9513414181254092,3.8594964779398566,-0.49863194410909273,2.40678700392354,-1.0454200688455018,37.899405979850044,-28.018113721216437,1.4527094740163167,7,-0.09840774536132812,-2.6472129821777344,-1.1194076538085938,-2.061676025390625,1.1907577514648438,2,0.03453185718911911,1.305897590251555,83.1363525390625,1.7500173051098529,83.52999114990234,4.062457602480861,83.6283950805664,0.03453185718911911
4283,2013-07-25,82.88048553466797,83.56935119628906,81.82749938964844,82.7033462524414,2156898.0,-0.0005932973681112008,1.2405103042198233,-1.3845786868626633,73.21430271041987,62.68913751605174,0.31807665611940195,-1.147283378742074,-1.1423375031516656,-2.991841922707991,4.705194065206256,1.741851806640625,2.1168214626693356,0.8049900054931669,-2.079520318916181,3.689500329902515,-0.6372651567115071,2.247245167697841,1.3875732421875,48.63641008834526,-23.607559659851674,1.4422551622046709,7,-0.049205780029296875,-2.598011016845703,-1.02838134765625,-2.0124740600585938,-0.1771392822265625,3,0.049750669938474656,1.3664135690317387,82.9296875,1.305897590251555,83.1363525390625,1.7500173051098529,83.52999114990234,0.049750669938474656
4284,2013-07-26,82.41796112060547,84.0909194946289,82.2309799194336,83.63823699951172,1443358.0,-0.005580619021217426,-1.3333269525267994,-6.888793177706951,59.405947108304396,61.564344716616795,0.7240690965891048,-0.573079922342643,-0.6950982483972723,-2.4644876394825985,4.858259961670472,1.8599395751953125,2.096372649273974,0.25291290283203693,-2.552359591259929,3.058185396924003,-1.149723344213939,1.6555491498780128,1.8012864685058645,26.087147041672427,-43.0578907297308,1.4026362470459823,7,0.4133186340332031,-2.135486602783203,-0.5018901824951172,-1.5499496459960938,1.8599395751953125,4,0.052537299284890926,1.2405103042198233,82.88048553466797,1.3664135690317387,82.9296875,1.305897590251555,83.1363525390625,0.052537299284890926
4285,2013-07-29,82.65414428710938,83.31348419189453,82.27034759521484,82.27034759521484,995401.0,0.0028656759193337322,-4.4358811251366665,-0.3145163307157505,54.15339459539792,61.12446157279835,0.42798747920649305,-0.7206510353228168,-0.954606607441221,-2.6375805493416067,4.825363052642966,1.0431365966796875,1.9536972494728388,0.4093841552734432,-2.353953881866005,3.172722192412891,-0.9722848632962808,1.7910531738431672,1.5172683380126983,36.52193844359577,-28.965598674908776,1.3816690185697216,7,0.17713546752929688,-2.3716697692871094,-1.1513938903808594,-1.7861328125,0.8167953491210938,0,0.053815964416035866,-1.3333269525267994,82.41796112060547,1.2405103042198233,82.88048553466797,1.3664135690317387,82.9296875,0.053815964416035866
4286,2013-07-30,83.00841522216797,83.92362976074219,82.36875915527344,82.77223205566406,1752252.0,0.004286184777716473,-1.9811665752422747,0.6153861445184375,57.95982730750934,61.15149347455568,0.19444136037145654,-0.9173386102606713,-1.3453812684132629,-2.926217802188063,4.927441913522946,1.55487060546875,1.6165118385536346,0.6337547302246094,-2.0080953239440475,3.2756047843932663,-0.6871702968597191,1.9546797573089378,1.1161191382446276,52.173957009616714,-10.5683969993689,1.3209250270843276,7,0.039363861083984375,-2.3913497924804688,-2.5291213989257812,-2.1404037475585938,0.5609359741210938,1,0.02382933065099979,-4.4358811251366665,82.65414428710938,-1.3333269525267994,82.41796112060547,1.2405103042198233,82.88048553466797,0.02382933065099979
4287,2013-07-31,85.96070098876953,86.9448013305664,81.78813934326172,82.17193603515625,3689129.0,0.035566102047604575,-1.263501509516737,16.041638401653906,69.60894290280527,61.89202206905622,-2.5302508405545723,-3.550996460674213,-4.3275841661208005,-5.8008500068561375,4.878367589530814,5.1566619873046875,1.3885321197377039,3.2681777954101534,0.5033100938036199,6.033045497016687,1.8857439446068867,4.65061164621342,-4.133201599121094,80.91594244067856,19.18830536897297,1.3824338508032668,7,-1.5942306518554688,-3.941295623779297,-5.481407165527344,-5.092689514160156,-3.1097412109375,2,-0.026445275205797203,-1.9811665752422747,83.00841522216797,-4.4358811251366665,82.65414428710938,-1.3333269525267994,82.41796112060547,-0.026445275205797203
4288,2013-08-01,88.00762176513672,88.52919006347656,86.34449768066406,86.43306732177734,2731650.0,0.023812285763404883,-1.4943771287206336,0.4155851478349822,73.48929922646741,63.45652147796194,-4.437528282365221,-5.340010518755278,-6.330810422864943,-7.743127172471077,5.967570283865894,2.5684890747070312,1.5075832868450618,4.97755393981933,1.4169098721912121,8.538198007447448,3.197231906005271,6.757875973633389,-6.219482421875,92.26280412375802,31.735186381897307,1.7803220338140597,8,-2.848957061767578,-4.472713470458984,-7.528327941894531,-7.139610290527344,-5.8750457763671875,3,-0.04416863489443523,-1.263501509516737,85.96070098876953,-1.9811665752422747,83.00841522216797,-4.4358811251366665,82.65414428710938,-0.04416863489443523
4289,2013-08-02,88.20443725585938,88.61775970458984,87.8600082397461,88.37173461914062,1586061.0,0.002236345975214382,1.2984888107194927,-0.10625060567884485,73.846169902055,64.7829454874191,-4.377288060140486,-5.054225813653346,-6.498192338088728,-7.822564317222259,6.665383565842059,0.75775146484375,1.6276489530696665,4.703480148315435,1.0169708065223517,8.389989490108519,2.8602254774188935,6.546734819211977,-6.416297912597656,93.94809042284611,33.43949237645321,1.8432546708965405,8,-3.0014877319335938,-4.625244140625,-7.7251434326171875,-7.33642578125,-7.498802185058594,4,-0.062367508648807024,-1.4943771287206336,88.00762176513672,-1.263501509516737,85.96070098876953,-1.9811665752422747,83.00841522216797,-0.062367508648807024
4290,2013-08-05,88.17491912841797,89.22789764404297,88.06666564941406,88.3323745727539,1270771.0,-0.0003346558105209452,-5.210421086992002,0.9411711054359723,81.18395140544443,66.70054538159744,-4.04496818516445,-4.709681694873694,-6.447859722159137,-7.677319104009513,7.551468916673754,1.1612319946289062,1.5633262286292648,4.320671844482419,0.2636336700365973,8.37771001892824,2.2921527572595153,6.349190931705323,-5.97700256347656,85.84660316835257,21.371186209351748,2.0285190872229095,8,-2.666900634765625,-4.290657043457031,-7.695625305175781,-7.306907653808594,-6.002983093261719,0,-0.04419645031873032,1.2984888107194927,88.20443725585938,-1.4943771287206336,88.00762176513672,-1.263501509516737,85.96070098876953,-0.04419645031873032
4291,2013-08-06,87.24002838134766,89.58216857910156,86.87590789794922,88.51934814453125,2477214.0,-0.010602683351585873,-1.696068557964543,8.124963659269309,72.59037621632226,68.3835790416362,-2.756645496238022,-3.5556067485550216,-5.561597831310067,-6.6553181390736995,8.610030588442337,2.7062606811523438,1.5822006963687159,3.1309001922607393,-1.1096744025419696,7.371474787063448,1.0106128948593778,5.251187489662101,-4.479713330078127,69.94955847761162,3.7333973703457985,2.1202872974013567,8,-1.5548744201660156,-3.178630828857422,-6.760734558105469,-6.2293243408203125,-4.261131286621094,1,-0.0432036625279576,-5.210421086992002,88.17491912841797,1.2984888107194927,88.20443725585938,-1.4943771287206336,88.00762176513672,-0.0432036625279576
4292,2013-08-07,85.87213134765625,87.23018646240234,85.5473861694336,86.6102066040039,2084662.0,-0.015679694964242707,-1.4255433796482122,0.5769278937041918,58.799974881248,66.7819870606171,-1.0364644477680969,-1.9840594674267464,-4.172934743306442,-5.204238199688177,9.430388069076354,1.6926422119140625,1.5513469710639356,1.569136428833005,-2.6186363188378294,5.756909176503839,-0.5247499450024122,3.663022802668422,-2.429630943603513,8.048641667627878,-52.207662002776694,2.0938863738354176,8,-0.18697738647460938,-1.8107337951660156,-5.865203857421875,-4.861427307128906,-3.7592391967773438,2,-0.026816385190723935,-1.696068557964543,87.24002838134766,-5.210421086992002,88.17491912841797,1.2984888107194927,88.20443725585938,-0.026816385190723935
4293,2013-08-08,85.8130874633789,86.41338348388672,85.2127914428711,85.70484161376953,1672055.0,-0.0006875791173541757,-1.1981896407219088,-0.14665963758902636,61.63523596995786,67.02968582302304,-0.5785218885443726,-1.7545521256974723,-4.0867205434883545,-5.056324881358378,9.70778913996513,1.200592041015625,1.5332145221513116,1.3447647094726562,-2.8052961131237595,5.494825532069072,-0.7302657018255587,3.419795120770871,-1.756620241821281,13.738709243709218,-42.47582909174448,2.0750304112982083,8,-0.12793350219726562,-1.6286773681640625,-5.956233978271484,-4.8023834228515625,-3.4640121459960938,3,-0.03451836745544179,-1.4255433796482122,85.87213134765625,-1.696068557964543,87.24002838134766,-5.210421086992002,88.17491912841797,-0.03451836745544179
4294,2013-08-09,85.576904296875,86.34449768066406,85.43913269042969,85.7835693359375,1456706.0,-0.002752297737856124,-2.7550787924814886,-1.9092190583591768,60.74377881734459,67.76195073657267,0.17084703365843268,-1.4084412623370497,-3.80080572248265,-4.732057749113466,9.753303076534806,0.905364990234375,1.6561127038367829,0.992950439453125,-3.1447097524492733,5.130610631355523,-1.0758796564980742,3.061780535404324,-0.9678669395629811,8.333289680689642,-43.70829316484483,2.0688300959512023,8,0.10824966430664062,-1.3924942016601562,-6.135829925537109,-4.566200256347656,-1.7615280151367188,4,-0.04024833962393337,-1.1981896407219088,85.8130874633789,-1.4255433796482122,85.87213134765625,-1.696068557964543,87.24002838134766,-0.04024833962393337
4295,2013-08-12,85.43913269042969,85.76388549804688,84.44519805908203,85.58674621582031,1192861.0,-0.0016099157544583464,4.2548644047184725,0.714264619019492,62.42037430250358,68.25756706934982,0.8327909456673837,-1.163694612131053,-3.5640695077638753,-4.5394210224538085,9.589471892753007,1.3186874389648438,1.6478157892119896,0.7493885040283175,-3.3606612587442157,4.859438266800851,-1.305636377357942,2.804413385414577,4.143035888671875,19.348653597955188,-30.30254897796289,2.0550248813862657,8,0.24602127075195312,-0.9693374633789062,-5.83076286315918,-4.379222869873047,-1.9583511352539062,0,-0.0554019858415431,-2.7550787924814886,85.576904296875,-1.1981896407219088,85.8130874633789,-1.4255433796482122,85.87213134765625,-0.0554019858415431
4296,2013-08-13,85.27183532714844,86.28545379638672,85.0848617553711,85.66547393798828,1632871.0,-0.0019580882672044497,-2.128229084873123,2.666683894976225,62.68658566823704,67.48841626550889,1.5141476339782685,-0.8092450251084102,-3.3192841411829477,-4.298504209934094,10.046438383369729,1.200592041015625,1.8655165021965132,0.4369373321533203,-3.5305591346682235,4.404433798974864,-1.5468109012574587,2.4206855655640993,4.207593841552736,29.681892645616575,-20.569514828310513,1.983748233410774,8,1.7418479919433594,0.15253448486328125,-5.631481170654297,-4.211925506591797,-1.407257080078125,1,-0.03635314380298382,4.2548644047184725,85.43913269042969,-2.7550787924814886,85.576904296875,-1.1981896407219088,85.8130874633789,-0.03635314380298382
4297,2013-08-14,85.61627197265625,85.93118286132812,85.2226333618164,85.56706237792969,997643.0,0.004039277965419252,1.0869418664749106,-0.12501211357689698,64.35951712201775,66.47399603168117,1.2468336158376445,-0.9831982914081294,-3.5533491316707284,-4.554000674059239,10.702951841363278,0.7085494995117188,2.1550077186220022,0.6411403656005916,-3.2221384198844305,4.504419151085614,-1.2904990271419194,2.5727797583431027,3.762472573852534,59.50018218890276,8.670869920685007,1.931639392742509,8,1.3974113464355469,-0.14269638061523438,-5.375621795654297,-4.556362152099609,-0.38379669189453125,2,-0.03080459843862393,-2.128229084873123,85.27183532714844,4.2548644047184725,85.43913269042969,-2.7550787924814886,85.576904296875,-0.03080459843862393
4298,2013-08-15,85.28167724609375,85.64579010009766,84.2975845336914,85.64579010009766,1333720.0,-0.0039080740010422055,6.405426925091671,-7.39922480620155,65.23559682390982,65.51726568966504,1.2897165303610336,-0.5888893262245745,-3.0922290189435273,-4.1434504627887065,10.774565380377263,1.34820556640625,2.411433119192793,0.24946823120117756,-3.5955550331959927,4.094491495598348,-1.6730434009974005,2.1719798633997556,3.998396370666498,48.076915909099384,-5.639129803315612,1.9225116321985827,8,1.6581993103027344,0.20665740966796875,-5.041027069091797,-4.221767425537109,1.0037765502929688,3,-0.037156692944380176,1.0869418664749106,85.61627197265625,-2.128229084873123,85.27183532714844,4.2548644047184725,85.43913269042969,-0.037156692944380176
4299,2013-08-16,85.2423095703125,86.04927062988281,84.68138122558594,86.04927062988281,1802874.0,-0.00046161938944577763,2.3902240710976645,2.2162388685175483,64.06413760165569,63.61506415591073,0.9663400805605278,-0.44523942705990294,-3.009525499684827,-4.035913066919591,10.932420197340537,1.367889404296875,2.309004751975692,0.12940483093261435,-3.658892418145115,3.9177020800103435,-1.7647437936062573,2.023553455471486,3.8384644831249943,47.52450547679176,-8.020868543656682,1.8941486245388668,8,1.6975669860839844,0.24602508544921875,-4.733491897583008,-4.182399749755859,-0.37395477294921875,4,-0.03394129356083664,6.405426925091671,85.28167724609375,1.0869418664749106,85.61627197265625,-2.128229084873123,85.27183532714844,-0.03394129356083664
4300,2013-08-19,85.86228942871094,86.16736602783203,84.80931091308594,85.46865844726562,1283024.0,0.007273147120527623,1.7058707284446066,-0.487794270587123,65.07274396204565,62.77977168321333,-0.018086782766189913,-0.9291693973773079,-3.6034519842243355,-4.576826520946952,11.096866580980867,1.3580551147460938,1.9744208693635414,0.6327697753906278,-3.093443554174627,4.3589831049558825,-1.2303368893920066,2.4958764401732623,3.027157043936711,78.71266608841162,21.801430240323768,1.86310666478263,8,-0.0984039306640625,-0.37395477294921875,-5.092687606811523,-4.802379608154297,-0.7675933837890625,0,-0.02383948949640058,2.3902240710976645,85.2423095703125,6.405426925091671,85.28167724609375,1.0869418664749106,85.61627197265625,-0.02383948949640058
4301,2013-08-20,86.11815643310547,86.82670593261719,85.09469604492188,85.52770233154297,2220797.0,0.00297996950811541,-1.3783721490607745,1.5000193820986936,51.16279069767442,61.931195662816265,-0.5026899770796547,-1.001542893090857,-3.791367699243864,-4.771135190276681,11.627579742208553,1.7320098876953125,1.5956562337562161,0.739546585083005,-2.8708457679312147,4.349938938097225,-1.0656495914241049,2.544742761590115,2.587615561983924,71.9843618494285,17.36147270315923,1.8051961765071094,8,-0.5560111999511719,-0.62982177734375,-5.348554611206055,-5.058246612548828,-0.9545669555664062,1,-0.030625073586872942,1.7058707284446066,85.86228942871094,2.3902240710976645,85.2423095703125,6.405426925091671,85.28167724609375,-0.030625073586872942
4302,2013-08-21,85.79340362548828,86.501953125,85.37024688720703,86.25592803955078,973962.0,-0.003771014395430594,1.3711216611518726,-0.783336778995245,28.07017013598184,58.2017439034856,-0.2126405351279601,-0.47563336638768305,-3.4029399479020412,-4.414685417079653,12.384497130152033,1.1317062377929688,1.1222982647226303,0.27160797119140057,-3.152170218459176,3.695386160841977,-1.4402811236338948,1.983497066016696,2.7360408711451925,59.143823322684675,8.898695050531657,1.7118890948252914,8,-0.23125839233398438,-0.3050689697265625,-4.9622955322265625,-4.733493804931641,-0.3050689697265625,2,-0.022482210716779805,-1.3783721490607745,86.11815643310547,1.7058707284446066,85.86228942871094,2.3902240710976645,85.2423095703125,-0.022482210716779805
4303,2013-08-22,87.00384521484375,87.23018646240234,85.40960693359375,85.84261322021484,1629892.0,0.014108795527443707,1.2561040753714445,-2.5106393507521774,40.09746225602972,55.90770873000617,-1.381711870783434,-1.4348919785364558,-4.504506420017151,-5.586383882975639,13.161750669273314,1.8205795288085938,0.8060703580639625,1.275881576538083,-1.9701870800601995,4.521950233136366,-0.3471527517610582,2.8989159048372244,1.3563248832720376,91.11971192270045,44.48586617447277,1.6230343282991437,8,-1.239959716796875,-1.3186912536621094,-6.172737121582031,-5.943935394287109,-0.9053726196289062,3,-0.02035967410070072,1.3711216611518726,85.79340362548828,-1.3783721490607745,86.11815643310547,1.7058707284446066,85.86228942871094,-0.02035967410070072
4304,2013-08-23,86.74797821044922,86.99400329589844,85.85245513916016,86.90543365478516,1264159.0,-0.002940870070313628,5.823467712513681,-0.13559344305377616,38.65416533209097,53.26701884440477,-1.052991989875693,-0.8832847280730789,-4.133830520996227,-5.281711913576203,14.258964265524654,1.1513900756835938,0.7423286450533908,0.80351371765137,-2.0691314542085593,3.6761588895112993,-0.6328088682786017,2.239836303581342,1.4496884650895936,80.08124572577519,36.82097379454409,1.4363225859299653,8,-0.9840927124023438,-1.0628242492675781,-5.700370788574219,-5.688068389892578,-0.9742507934570312,4,-0.005331817796841554,1.2561040753714445,87.00384521484375,1.3711216611518726,85.79340362548828,-1.3783721490607745,86.11815643310547,-0.005331817796841554
4305,2013-08-26,87.10225677490234,87.30891418457031,86.58068084716797,86.76766204833984,470851.0,0.004083997941642492,-1.0555388060987165,-2.125012113576897,48.793124189646186,51.72330090233911,-1.2812880083345846,-0.9351828444977031,-4.421383598327466,-5.544875533011975,15.480929098922669,0.7282333374023438,0.6626426808009143,0.9353866577148438,-1.5236426554185556,3.394415970848243,-0.294127998851863,2.1649013142815505,0.9394066149625786,90.6667998980091,48.684768741680415,1.2295146565667028,8,-1.2990074157714844,-1.4171028137207031,-5.577362060546875,-6.042346954345703,-0.7676010131835938,0,-0.025646889762134584,5.823467712513681,86.74797821044922,1.2561040753714445,87.00384521484375,1.3711216611518726,85.79340362548828,-0.025646889762134584
4306,2013-08-27,84.9864501953125,87.02352142333984,84.89788055419922,86.42322540283203,2573772.0,-0.024291064984202526,-1.6341431130902575,-4.294076067128785,43.14030443414957,49.36561060368709,0.8825936301642372,1.4086326144584689,-2.272531009316424,-3.3810730295074904,15.941674570727496,2.204376220703125,0.5555542769487829,-1.2793216705322266,-3.328421204415946,0.7697778633514929,-2.3038714374740863,-0.25477190359036683,2.9054500403054817,3.6735133014154218,-40.84106568586713,1.0245497669418617,8,0.8167991638183594,0.6987037658691406,-3.436952590942383,-3.9265403747558594,0.1180877685546875,1,0.0012736836208666613,-1.0555388060987165,87.10225677490234,5.823467712513681,86.74797821044922,1.2561040753714445,87.00384521484375,0.0012736836208666613
4307,2013-08-28,83.68744659423828,85.04549407958984,83.1560287475586,84.8781967163086,1927776.0,-0.015284831853653147,1.4774270994848198,0.8287657775818947,36.189331842281625,46.138247827950615,2.1000644717373973,2.66524610524192,-0.9666328384891472,-2.0290406308355955,15.14522245466371,1.88946533203125,0.4048786302180929,-2.464662551879883,-4.815055619250089,-0.114269484509677,-3.6398590855649786,-1.289466018194787,4.060681013302641,12.79635219270769,-34.14010674808779,1.1751965336851002,8,1.5450248718261719,1.9977073669433594,-2.1305694580078125,-2.6275367736816406,1.0431365966796875,2,0.017638761168779826,-1.6341431130902575,84.9864501953125,-1.0555388060987165,87.10225677490234,5.823467712513681,86.74797821044922,0.017638761168779826
4308,2013-08-29,84.12044525146484,84.30742645263672,83.1560287475586,83.8350601196289,1192816.0,0.005173997712296874,2.4925366226192405,-0.2396683624434563,40.773102647607836,43.550355055278644,1.6595409312811995,2.0301870484553604,-1.2730354412914124,-2.418367690670209,13.682871497081056,1.151397705078125,0.26722540278964857,-1.8373050689697266,-4.184526270484966,0.5099161325455128,-3.0109156697273534,-0.6636944682120998,3.352156424477144,23.222805409248483,-27.41539485623434,1.1736106007576212,8,1.1120262145996094,1.5647087097167969,-2.563568115234375,-3.060535430908203,-0.610137939453125,3,0.01626108136027793,1.4774270994848198,83.68744659423828,-1.6341431130902575,84.9864501953125,-1.0555388060987165,87.10225677490234,0.01626108136027793
4309,2013-08-30,82.7033462524414,84.04171752929688,82.7033462524414,83.88426208496094,2025647.0,-0.016846071068540414,-1.2666666666666666,-4.1379725177778965,35.08586591690825,40.21847971693004,2.9934013365096916,3.1769087874263278,0.2875764345310472,-0.97969316500334,12.196974215060212,1.4170989990234375,0.034101038643228776,-2.9793495178222713,-5.500849428279508,-0.4578496073650342,-4.24009947305089,-1.7185995625936528,4.510261047797584,0.0,-52.340808187999,1.2607499552286152,8,2.302783966064453,2.9818077087402344,-1.1464691162109375,-1.6434364318847656,0.27555084228515625,4,0.041051861824432656,2.4925366226192405,84.12044525146484,1.4774270994848198,83.68744659423828,-1.6341431130902575,84.9864501953125,0.041051861824432656
4310,2013-09-02,84.27790069580078,84.50424194335938,83.44142150878906,83.67760467529297,1378614.0,0.0190385820490655,1.0186934848133549,-0.508330910617954,45.30234376183186,39.567318946280864,1.3080184795275898,1.3654367119047208,-1.0749392524017054,-2.4965845884525493,10.285896552419358,1.8008956909179688,-0.15636620338143814,-1.209944152832037,-3.5134084931437997,1.0935201874797258,-2.3616763229879183,-0.05821198267615557,2.574885720614404,36.44654165798387,-17.985491417732355,1.1517321701558798,9,0.7282295227050781,1.4072532653808594,-2.7210235595703125,-3.2179908752441406,-1.5056686401367188,0,0.017748742064548573,-1.2666666666666666,82.7033462524414,2.4925366226192405,84.12044525146484,1.4774270994848198,83.68744659423828,0.017748742064548573
4311,2013-09-03,83.47093963623047,84.8781967163086,83.24459838867188,84.74042510986328,1707942.0,-0.0095750019033225,1.1146511283393412,-2.114765765994764,40.285204744752264,40.92454501392203,1.8997625220365393,1.9769060730965435,-0.08981466266659766,-1.6560233103910207,9.027735479453309,1.6335983276367188,-0.356114532770917,-1.8284507751464787,-4.145014057649135,0.4881125073561776,-2.986732416397814,-0.6701691338951434,3.0498915670668083,32.773054496889145,-20.149664371431456,1.15828164125133,9,1.5351905822753906,2.214214324951172,-1.9140625,-2.411029815673828,0.8069610595703125,1,0.03430794163775408,1.0186934848133549,84.27790069580078,-1.2666666666666666,82.7033462524414,2.4925366226192405,84.12044525146484,0.03430794163775408
4312,2013-09-04,83.56935119628906,83.854736328125,82.5754165649414,83.63823699951172,1309633.0,0.001178991880137925,4.098064849581199,0.054262773898097284,42.07651855136399,41.14444015784806,1.6234110171113514,1.7888454751651182,-0.08741397771400727,-1.7114361715111954,8.689521631938964,1.2793197631835938,-0.631095195611806,-1.6149002075195256,-4.038059282303507,0.8082588672644562,-2.8264797449115235,-0.4033206701275276,2.646081210939741,43.16237617201736,-9.944793685262866,1.2115795373919929,9,1.3728141784667969,2.115802764892578,-1.736928939819336,-2.509441375732422,2.2831039428710938,2,0.018370212830446153,1.1146511283393412,83.47093963623047,1.0186934848133549,84.27790069580078,-1.2666666666666666,82.7033462524414,0.018370212830446153
4313,2013-09-05,82.85095977783203,83.65792083740234,82.22113800048828,83.5004653930664,1918913.0,-0.008596350314718393,1.9795898993734573,9.428729648909071,39.58871575814547,41.24827909407634,1.8894624734941914,2.39683016225203,0.707437035136735,-0.8992621518703743,8.60723799253774,1.4367828369140625,-0.794175299531048,-2.185185241699216,-4.800954406385017,0.4305839229865853,-3.4930698240421236,-0.8773006593563082,3.0004710451680268,23.703720719220367,-28.86582134938155,1.3078845823429042,9,1.9140663146972656,3.0506935119628906,0.3419780731201172,-1.2301139831542969,2.7357864379882812,3,0.022686803123659782,4.098064849581199,83.56935119628906,1.1146511283393412,83.47093963623047,1.0186934848133549,84.27790069580078,0.022686803123659782
4314,2013-09-06,82.13257598876953,83.04778289794922,80.8532485961914,82.62461853027344,2462837.0,-0.00867079622238387,2.2794103395791887,0.7575647230183715,33.899799958239555,39.593465290586714,2.1057429400551513,2.997633187408809,1.5037577877032362,-0.10933403493186233,8.777614151791441,2.1945343017578125,-0.8193631562753012,-2.7313526153564425,-5.634918560137535,0.1722133294246504,-4.183135587746989,-1.279569642965896,3.2832196955291124,31.784941181822663,-16.755686939290523,1.451782972390548,9,1.8058090209960938,3.085132598876953,2.2142105102539062,0.28046417236328125,4.605560302734375,4,0.01677448085191635,1.9795898993734573,82.85095977783203,4.098064849581199,83.56935119628906,1.1146511283393412,83.47093963623047,0.01677448085191635
4315,2013-09-09,80.70563507080078,81.88655090332031,80.5186538696289,81.70941162109375,2121838.0,-0.017373629169549765,1.0144941377392516,2.040019847115191,28.78090158511388,37.9979760851383,2.8272137163497035,4.270732444863825,2.9797024058458703,1.388965147341139,9.62186969022068,1.613922119140625,-1.0566722753912643,-3.921618652343753,-7.35170373835858,-0.49153356632892553,-5.6366611953511665,-2.206576109336339,4.071404021162849,4.289009369738928,-39.58065607786748,1.7150425430074165,9,2.0764389038085938,4.344776153564453,3.685436248779297,1.7516899108886719,7.341346740722656,0,0.0281673271256897,2.2794103395791887,82.13257598876953,1.9795898993734573,82.85095977783203,4.098064849581199,83.56935119628906,0.0281673271256897
4316,2013-09-10,82.17193603515625,82.44747924804688,80.89261627197266,81.45354461669922,2718329.0,0.01816850785040125,1.4496102600469971,-0.7156885845234747,36.96886240235699,38.08459059181334,1.0277695864351273,2.698648408704969,1.60139250194338,0.010344382218079318,10.075707852841944,1.7418441772460938,-1.2586034108103519,-2.3003227233886747,-5.884459653511527,1.2838142067341778,-4.092391188450108,-0.5082542583272414,1.92376142123382,49.557592958078246,7.3052311792311855,1.7920684650614271,9,0.5264892578125,2.8784751892089844,2.5242042541503906,0.5904579162597656,5.816001892089844,1,0.007305365426110821,1.0144941377392516,80.70563507080078,2.2794103395791887,82.13257598876953,1.9795898993734573,82.85095977783203,0.007305365426110821
4317,2013-09-11,82.97889709472656,83.32332611083984,82.41796112060547,82.50653076171875,1677441.0,0.009820397309673545,-1.7878588544848,0.6575333736897442,35.08389984720807,37.45245694732448,0.1226265423707531,1.7749748987282743,0.9196283928643112,-0.7289664793444643,10.321490904130796,1.1513900756835938,-1.5821274025569352,-1.3614929199218722,-4.962435889944828,2.239450050101084,-3.161964404933343,0.43897856508959876,0.5444733877817214,78.36999052178774,40.55169100461103,1.8004714850114745,9,-0.2804718017578125,0.9348869323730469,1.894378662109375,-0.03936767578125,6.071861267089844,2,0.01565462601402512,1.4496102600469971,82.17193603515625,1.0144941377392516,80.70563507080078,2.2794103395791887,82.13257598876953,0.01565462601402512
4318,2013-09-12,82.1128921508789,83.44142150878906,82.02432250976562,83.29380798339844,1637915.0,-0.010436447990614384,-1.0869535906698202,-2.5,33.56596822099232,37.28357942555604,0.7531101481059324,2.5206450885549003,1.8500501439956025,0.18274088270328548,11.233179523299022,1.4170989990234375,-1.7517362143611734,-2.069058609008792,-5.77299446529328,1.6348772472756963,-3.921026537151036,-0.2170906808665478,-1.59423828125,54.545502006040316,21.161360612986044,1.851967928142245,9,0.5855331420898438,1.8008918762207031,2.7603836059570312,0.8266372680664062,5.766792297363281,3,0.0455417278618071,-1.7878588544848,82.97889709472656,1.4496102600469971,82.17193603515625,1.0144941377392516,80.70563507080078,0.0455417278618071
4319,2013-09-13,82.34907531738281,83.0379409790039,80.96150207519531,81.00086212158203,1880209.0,0.002876322588539759,-1.9103517598686848,-1.1416674742384598,33.0049304085141,35.91720016407629,0.5156108289156975,2.1677353403528343,1.7619865528529601,-0.007159549281652744,12.157856378637634,2.0764389038085938,-1.7555088611384804,-1.6882137298584041,-5.443419247796001,2.066991788079193,-3.5658164888272097,0.18938902911040145,-1.7719660949707077,62.62630745014918,34.9807539343901,1.8776027589688005,9,0.3493499755859375,1.5647087097167969,2.5857067108154297,0.5904541015625,6.603279113769531,4,0.03931642080933084,-1.0869535906698202,82.1128921508789,-1.7878588544848,82.97889709472656,1.4496102600469971,82.17193603515625,0.03931642080933084
4320,2013-09-16,83.81537628173828,84.19917297363281,82.84111785888672,83.32332611083984,2047121.0,0.01780591899428341,1.1562530283942243,0.3649646602117558,45.60885558185561,36.50871692375444,-1.143444274636309,0.5694163363381364,0.3890262031098928,-1.4254094878042451,12.765183129391488,1.85009765625,-1.80506086520748,-0.11956710815429972,-3.7756097343259256,3.536475518017326,-1.9475884212401127,1.7084542049315132,-3.1809808135986373,88.39285920299402,55.33085654806955,1.8280213130858158,9,-1.4564628601074219,0.09840774536132812,1.119405746459961,-0.8758468627929688,5.953773498535156,0,0.034871405933214694,-1.9103517598686848,82.34907531738281,-1.0869535906698202,82.1128921508789,-1.7878588544848,82.97889709472656,0.034871405933214694
4321,2013-09-17,83.48078155517578,84.4255142211914,83.45126342773438,83.45126342773438,1910750.0,-0.0039920446749267535,-65.01033858878263,0.05999007659627252,49.1646580797004,37.29628798245849,-0.9021805822389979,0.7339233587077274,0.7816867333083621,-1.0192375663311282,12.96252200234763,0.9742507934570312,-1.6775867003682379,-0.32229309082030966,-3.834186656182254,3.189600474541635,-2.078239873501289,1.4336536918606697,-2.703794986816405,72.72721265981697,35.56910684524229,1.7559467826809727,9,-1.008697509765625,0.4330024719238281,1.5966930389404297,-0.5412521362304688,5.697914123535156,1,0.05469762227045849,1.1562530283942243,83.81537628173828,-1.9103517598686848,82.34907531738281,-1.0869535906698202,82.1128921508789,0.05469762227045849
4322,2013-09-18,83.86457824707031,84.0614013671875,83.30364227294922,83.598876953125,1424200.0,0.004597425715772152,1.298511952974937,9.001292323597829,48.96165328006351,38.337725484893824,-1.3853831279034665,0.20892657408802506,0.4663715404110462,-1.3229989673108946,13.201065342000948,0.7577590942382812,-1.7683727757620034,0.15794486999512003,-3.2274723972312245,3.5433621372214645,-1.5347637636180451,1.8506535036082852,-2.868680019541017,83.80675498584911,43.03173603076568,1.69270863361317,9,-1.3924942016601562,0.049205780029296875,2.3544483184814453,-0.925048828125,5.8848876953125,2,0.04916688030109806,-65.01033858878263,83.48078155517578,1.1562530283942243,83.81537628173828,-1.9103517598686848,82.34907531738281,0.04916688030109806
4323,2013-09-19,85.23247528076172,85.50801849365234,84.54360961914062,85.12422180175781,2349829.0,0.016310784150866287,1.9253769338470974,0.40742548670533507,60.30473604173895,41.271607271949314,-2.6596240027459714,-1.3686528779019085,-0.8322342116788093,-2.6162358459872337,12.782472011234864,1.6434402465820312,-1.69830876634434,1.614410400390625,-1.488718339500906,4.717539140282156,0.06284603044485948,3.1659747703363905,-4.030800093612697,93.93946513044514,46.023574054079674,1.5515643699457669,9,-2.2191390991210938,-1.3186912536621094,1.0111541748046875,-2.2929458618164062,4.703971862792969,3,0.044798453505861424,1.298511952974937,83.86457824707031,-65.01033858878263,83.48078155517578,1.1562530283942243,83.81537628173828,0.044798453505861424
4324,2013-09-20,86.28545379638672,86.76766204833984,85.14390563964844,85.25215148925781,6639423.0,0.012354193775980571,-1.598438463369818,9.545211079004863,58.54270149534774,44.57847392864196,-3.4213590420570625,-2.5908958115572602,-1.8266854391661838,-3.6126572208429906,12.59521350438323,1.6237564086914062,-1.6324837078420131,2.6905151367187443,-0.3199087754280896,5.700939048865578,1.1853031806453203,4.195727092792168,-4.739271144717435,87.71927097501263,36.76827863589322,1.5052119560734185,9,-2.4553146362304688,-2.3716697692871094,-0.07134819030761719,-3.3459243774414062,4.5465164184570455,4,0.018476238829518987,1.9253769338470974,85.23247528076172,1.298511952974937,83.86457824707031,-65.01033858878263,83.48078155517578,0.018476238829518987
4325,2013-09-23,84.86835479736328,86.55116271972656,84.45503997802734,86.45275115966797,2219278.0,-0.016423382350951754,1.353581647163637,-1.533332841099552,55.65286201562637,46.6544738856719,-1.5105295384491484,-1.4226775471465771,-0.36822271237173254,-2.137239273061084,12.054126603033751,2.0961227416992188,-1.4971016727186424,1.3851112365722713,-1.2152284180619404,3.985450891206483,0.08494140925516547,2.685281063889377,-2.800024206026947,45.17042701459796,-7.74617771660521,1.3001698273171036,9,-1.0037727355957031,-0.9545707702636719,1.3457508087158203,-1.9288253784179688,6.180122375488281,0,0.04812158364021868,-1.598438463369818,86.28545379638672,1.9253769338470974,85.23247528076172,1.298511952974937,83.86457824707031,0.04812158364021868
4326,2013-09-24,85.09469604492188,85.69499969482422,84.68138122558594,85.07501983642578,1378963.0,0.0026669687199547543,-1.5122105720957937,-0.01241874127221072,56.107157039435506,48.99039135147494,-1.4289462054440918,-1.729147793922678,-0.518944042428501,-2.314981153065304,12.731390647373697,1.0136184692382812,-1.2030848308628208,1.6060401916503935,-1.0078882123864048,4.219968595687192,0.29907598963200144,2.9130043936687855,-2.5564323078851885,51.70449039283229,-2.3449186212452915,1.3069642020183982,9,-1.2301139831542969,-1.1809120178222656,0.5314140319824219,-2.1551666259765625,4.9893646240234375,1,0.05493237478495594,1.353581647163637,84.86835479736328,-1.598438463369818,86.28545379638672,1.9253769338470974,85.23247528076172,0.05493237478495594
4327,2013-09-25,85.16358947753906,85.2226333618164,84.14997100830078,84.89788055419922,1556140.0,0.0008096090099529718,4.589742570321041,13.504071345482746,59.76726456272045,51.90164650055584,-1.2911268343642206,-1.772667657649066,-0.5241341505060575,-2.3571653936555066,12.525808837456259,1.072662353515625,-0.6627855151350701,1.6011264801025362,-1.1176924615552366,4.319945421760309,0.2417170092736569,2.9605359509314155,-2.2023859093720546,38.72185272189935,-18.37435070670046,1.359409470828886,9,-1.2990074157714844,-1.2498054504394531,0.3616504669189453,-2.22406005859375,4.536674499511719,2,0.04714580756639908,-1.5122105720957937,85.09469604492188,1.353581647163637,84.86835479736328,-1.598438463369818,86.28545379638672,0.04714580756639908
4328,2013-09-26,85.48833465576172,85.9114990234375,84.63217163085938,85.8130874633789,1503422.0,0.0038131927061189064,3.905622842431689,-1.2222126511040285,64.66032141342983,55.4189121677687,-1.2144220605110263,-2.0972043396054403,-0.8229180369100817,-2.651941935624606,12.457991252459836,1.279327392578125,-0.2983944415926345,1.8574771881103516,-0.9863885817479741,4.701342957968677,0.43554430318118875,3.2794100730395144,-2.14648523957743,51.127639854738774,-8.791453707147944,1.4219328849291621,9,-0.6839447021484375,-1.5745506286621094,0.03690528869628906,-2.5488052368164062,5.5995025634765625,3,0.04984459346154657,4.589742570321041,85.16358947753906,-1.5122105720957937,85.09469604492188,1.353581647163637,84.86835479736328,0.04984459346154657
4329,2013-09-27,86.09847259521484,86.57083892822266,85.10453796386719,85.61627197265625,1634076.0,0.007137090012455882,1.0551780186172346,-1.484823568106,75.37033474413235,58.72574318579946,-1.3821215126973243,-2.5718041226365074,-1.3829723221837469,-3.23265870841675,12.268587793145086,1.4663009643554688,0.07341146176057123,2.297858810424799,-0.7132949350560693,5.309012555905667,0.7922819376843648,3.803435683165233,-2.4140419158150053,80.4877280119001,12.972818113406248,1.5055768727404353,9,-1.0628204345703125,-2.1846885681152344,-0.37395286560058594,-3.1589431762695312,5.1369781494140625,4,0.04457656950993516,3.905622842431689,85.48833465576172,4.589742570321041,85.16358947753906,-1.5122105720957937,85.09469604492188,0.04457656950993516
4330,2013-09-30,85.77372741699219,86.23625183105469,85.18326568603516,85.20294952392578,1820340.0,-0.0037717879125385156,-2.451589911595163,1.1836938120025948,68.98341533715393,60.92782732551652,-0.8385535476955965,-2.244316797812985,-1.0077121025182407,-2.883853223152528,12.405729493621113,1.0529861450195312,0.5728182714448877,1.898322296142581,-1.234592015721887,5.031236608007049,0.33186514021035407,3.464779452074808,-1.7809736006983456,67.07331677738979,-2.6009986992059737,1.5664571559322331,9,-0.7380752563476562,-1.8599433898925781,-0.04920768737792969,-2.834197998046875,6.603271484375014,0,0.05897193639796883,1.0551780186172346,86.09847259521484,3.905622842431689,85.48833465576172,4.589742570321041,85.16358947753906,0.05897193639796883
4331,2013-10-01,86.33465576171875,86.59052276611328,85.65563201904297,86.08863830566406,1839684.0,0.006539628877262116,1.4675392670157068,0.4310213465574165,68.15759707395206,63.06070996928191,-1.0639758270194761,-2.719112779538193,-1.4978757682252848,-3.429314355221962,12.892879034986537,0.9348907470703125,1.1155897406326574,2.3160648345947266,-0.9956766468634868,5.62780631605294,0.6601940938656128,3.9719355753238403,-2.0644111222203065,89.51601810633721,20.07656920355612,1.6558707407291087,10,-0.8758392333984375,-2.563568115234375,-0.5904541015625,-3.3951263427734375,5.569984436035156,1,0.05459941166781079,-2.451589911595163,85.77372741699219,1.0551780186172346,86.09847259521484,3.905622842431689,85.48833465576172,0.05459941166781079
4332,2013-10-02,85.10453796386719,86.1476821899414,84.56328582763672,86.1476821899414,1551913.0,-0.014248250450510369,2.037732123135884,-4.240122805929418,65.57376788742687,63.64615795213612,0.40289608102126806,-1.4420186436704086,-0.20316590203037777,-2.198739179140915,12.721422346985175,1.7713699340820312,1.3265643731339907,1.0091876983642578,-2.3297650211615206,4.348140417890036,-0.6602886613986243,2.67866405812714,-0.5845515834845969,26.699007203233556,-42.7810368148994,1.6694763597628883,10,0.354278564453125,-1.4613800048828125,0.6396636962890625,-2.165008544921875,7.2035751342773295,2,0.058510660232857115,1.4675392670157068,86.33465576171875,-2.451589911595163,85.77372741699219,1.0551780186172346,86.09847259521484,0.058510660232857115
4333,2013-10-04,84.73058319091797,84.8781967163086,83.8252182006836,84.74042510986328,1576938.0,-0.004394063840731821,6.379350906271721,0.009434859245064984,62.2222239624487,64.054993781814,0.7802188771559457,-0.969746496068467,0.23395346973008202,-1.8228828889679392,12.297826037866319,1.2793197631835938,1.511360977184836,0.5412517547607365,-2.755772069852199,3.838275579373672,-1.1072601575457242,2.189763667067197,2.037078857421875,32.74015461272327,-36.053341178222794,1.6485119123064667,10,0.47728729248046875,-1.0874252319335938,0.7282295227050781,-1.7910537719726562,7.380714416503906,4,0.058652739058044245,2.037732123135884,85.10453796386719,1.4675392670157068,86.33465576171875,-2.451589911595163,85.77372741699219,0.058652739058044245
4334,2013-10-07,83.51030731201172,84.3172607421875,83.24459838867188,84.30742645263672,1870450.0,-0.01440183500397585,1.6265388854639542,80.9922480620155,48.393783049442206,63.24842945223799,1.7494115179120797,0.37844062070172413,1.519427377883062,-0.5919116090665,11.242467691381963,1.4859848022460938,1.6559033709049515,-0.74791069030762,-3.919168537586941,2.423347156971701,-2.3335396139472806,0.8377182333320405,3.198505859375004,7.941271032043725,-55.96170715124009,1.585628923639658,10,1.4072532653808594,0.13285064697265625,1.9485054016113281,-0.5707778930664062,8.473052978515625,0,0.09073766042933307,6.379350906271721,84.73058319091797,2.037732123135884,85.10453796386719,1.4675392670157068,86.33465576171875,0.09073766042933307
4335,2013-10-08,82.97889709472656,84.61249542236328,82.96905517578125,83.74649047851562,1770023.0,-0.006363408714324281,-3.1749975772846204,0.962959418070444,47.41118421311539,62.28221024931353,2.217846592904621,1.147735077063544,2.103590779101097,-0.05797290982923187,9.891408132550644,1.6434402465820312,1.513431887059511,-1.3929840087890568,-4.166072466542147,1.3801044489640333,-2.779528237665602,-0.006439779912511767,3.5913474853515623,0.2717660368295648,-59.93257542634053,1.3865442288765462,10,1.8008918762207031,0.6642608642578125,2.3667449951171875,-0.03936767578125,8.571464538574219,1,0.09950184852995658,1.6265388854639542,83.51030731201172,6.379350906271721,84.73058319091797,2.037732123135884,85.10453796386719,0.09950184852995658
4336,2013-10-09,82.77223205566406,83.598876953125,82.38843536376953,82.66398620605469,1825587.0,-0.0024905734626308185,-2.6716345375020247,-0.14101977934598947,44.26059042448285,60.55924645617602,2.302564170545054,1.477427134992979,2.3502742342093654,0.1417165751249314,9.051100274188139,1.2104415893554688,1.3031406504536562,-1.6296638488769588,-4.314070833506918,1.0547431357530002,-2.9718673411919383,-0.2874603565619793,3.581941160156248,10.209403895017982,-45.067481542470276,1.3422034923149795,10,1.7172470092773438,0.8709259033203125,2.5734100341796875,0.16729736328125,10.766006469726562,2,0.11603851445305913,-3.1749975772846204,82.97889709472656,1.6265388854639542,83.51030731201172,6.379350906271721,84.73058319091797,0.11603851445305913
4337,2013-10-10,84.27790069580078,84.66169738769531,82.93952941894531,83.25444030761719,1724079.0,0.018190504263847274,-1.0833321796593431,9.454961939667324,45.056047113715906,58.38099375620781,0.7353816207001387,0.07806902837032226,0.8077695487083929,-1.3755993560353943,8.586588977841183,1.88946533203125,1.2609125909541206,-0.18894538879393963,-2.7899481412619735,2.4120573636740943,-1.4894467650279637,1.1115559874400844,1.7590134918554696,75.88941526883171,24.449579959674992,1.300501376234018,10,0.211578369140625,-0.6347427368164062,1.0677413940429688,-1.3383712768554688,9.102874755859375,3,0.09049512907875656,-2.6716345375020247,82.77223205566406,-3.1749975772846204,82.97889709472656,1.6265388854639542,83.51030731201172,0.09049512907875656
4338,2013-10-11,85.85245513916016,85.85245513916016,84.20901489257812,84.83883666992188,1673941.0,0.018682886383735386,2.2427196158275438,0.9903836835710079,47.87235478298423,55.325662649413566,-0.8740011530451426,-1.2669176526774777,-0.8520724297590334,-2.9277793811573076,8.126985616428154,1.6434402465820312,1.230625269198626,1.1986309051513615,-1.2212155242959,3.618477334598623,-0.011292309572269232,2.4085541198749922,-3.464019775390625,100.0,50.953727818317205,1.2099232147236287,10,-1.36297607421875,-2.2092971801757812,-0.5387954711914062,-2.5783348083496094,7.23309326171875,4,0.0751947972660798,-1.0833321796593431,84.27790069580078,-2.6716345375020247,82.77223205566406,-3.1749975772846204,82.97889709472656,0.0751947972660798
4339,2013-10-14,85.58674621582031,85.66547393798828,84.8781967163086,85.41944885253906,1430579.0,-0.0030949484544052774,3.848470610346286,0.1650496398383224,53.9803840505642,53.65865917312583,-0.7694278066663429,-0.7865401541909733,-0.6828419689102816,-2.6496562278492775,7.070288271204636,0.9742584228515625,1.1385238958493602,0.7710384368896541,-1.422191324666997,2.9642681984463053,-0.32557644388867857,1.8676533176679868,-3.1290304565429636,92.3294628619757,41.025190853494685,1.0966148807783287,10,-1.0972671508789062,-1.9435882568359375,-0.2534065246582031,-2.2486572265625,7.1543731689453125,0,0.07623319824717822,2.2427196158275438,85.85245513916016,-1.0833321796593431,84.27790069580078,-2.6716345375020247,82.77223205566406,0.07623319824717822
4340,2013-10-15,86.7381362915039,87.09241485595703,85.85245513916016,85.9114990234375,2075280.0,0.013452901606753276,-1.6250171610391917,4.941125501641737,58.25916118954559,52.55883296374733,-1.97759526216241,-1.8000255652391957,-1.918368827644258,-3.786210404189319,7.085469264124988,1.5056686401367188,0.9809329829428606,1.7762905120849553,-0.5232134031147808,4.075794427284691,0.6265385544850801,2.9260424696848304,-4.2125257446289055,92.46853509796289,39.5123435132637,1.1497519575998683,10,-1.997711181640625,-2.9326019287109375,-2.1600894927978516,-2.676738739013672,6.6918487548828125,1,0.06047194721126625,3.848470610346286,85.58674621582031,2.2427196158275438,85.85245513916016,-1.0833321796593431,84.27790069580078,0.06047194721126625
4341,2013-10-16,88.04698181152344,88.18475341796875,86.53147888183594,86.62989044189453,1766116.0,0.015089620044646201,-1.048775875843225,1.7142843957950695,62.88477168713146,52.26005560815895,-3.3726768505868705,-2.89781538355075,-3.267738015482081,-5.101685146517923,7.442926626874227,1.6532745361328125,0.6741450816314654,2.856826019287112,0.2857862715015642,5.42786576707266,1.5713061453943453,4.142345893179879,-5.338699092285154,97.37338945923067,40.85619989923756,1.2855198738927727,10,-2.760387420654297,-3.5082969665527344,-4.130739212036133,-3.985584259033203,6.406463623046875,2,0.03978989114330811,-1.6250171610391917,86.7381362915039,3.848470610346286,85.58674621582031,2.2427196158275438,85.85245513916016,0.03978989114330811
4342,2013-10-17,87.9879379272461,88.36189270019531,87.56478118896484,88.04698181152344,1367879.0,-0.0006705952102223911,1.3142727403617194,-0.04166554503313754,61.44145868226334,52.173303910360566,-3.1979035181111755,-2.6498816756103594,-3.206641247718366,-5.006941176583837,7.760804612929288,0.7971115112304688,0.49210385396894196,2.5916141510009822,-0.18494145362173242,5.368169755623697,1.2033363486896178,3.9798919533123467,-4.951066966083985,90.99528591322112,32.400262017082376,1.3882778023113578,10,-2.612773895263672,-3.3262405395507812,-4.113519668579102,-3.9265403747558594,6.4162979125976705,3,0.0630802440527003,-1.048775875843225,88.04698181152344,-1.6250171610391917,86.7381362915039,3.848470610346286,85.58674621582031,0.0630802440527003
4343,2013-10-18,89.0507583618164,89.20821380615234,88.25364685058594,88.52919006347656,5463891.0,0.012079160616869089,1.28234478607065,-8.83357022871172,62.97579223817175,53.793527153552745,-4.004586274977029,-3.596366506118926,-4.253112954401786,-6.0242191126038165,8.92805495619942,1.22027587890625,0.30268002285551177,3.4635204315185604,0.24456109010948524,6.6824797729276355,1.85404076081403,5.073000102223091,-5.587885661531644,96.3636299564439,38.86330764318258,1.6094796707045347,10,-3.2524337768554688,-3.965900421142578,-5.744653701782227,-4.989360809326172,5.481414794921875,4,0.048624146155507475,1.3142727403617194,87.9879379272461,-1.048775875843225,88.04698181152344,-1.6250171610391917,86.7381362915039,0.048624146155507475
4344,2013-10-21,87.87968444824219,88.60791778564453,87.09241485595703,88.60791778564453,1871550.0,-0.013150633808373668,3.162135545986946,-1.3962377309363252,58.6151126513868,55.03840809113845,-2.4010303858081414,-2.42401341481974,-3.0713471644922095,-4.801693803999342,9.119353531835833,1.958343505859375,0.19755264577486287,2.2127349853515597,-1.1545628059039785,5.580032776607098,0.5290860897237906,3.8963838809793288,-3.842277637370671,60.410461843463395,3.9508222535282798,1.6836488956277667,10,-2.08135986328125,-2.7948265075683594,-4.573579788208008,-3.818286895751953,6.38677978515625,0,0.0592385371581845,1.28234478607065,89.0507583618164,1.3142727403617194,87.9879379272461,-1.048775875843225,88.04698181152344,0.0592385371581845
4345,2013-10-22,88.95235443115234,89.39519500732422,87.38764190673828,87.54509735107422,2593809.0,0.01220612010210309,-1.3314254323787922,-1.9324260615394286,60.27822229624761,56.818144965778984,-2.835432952818536,-3.3466154234808982,-4.116198838640514,-5.791482820715487,9.897280358599266,2.0075531005859375,0.1915705467492046,3.08120498657226,-0.5658840671210044,6.728294040265524,1.2576604597256278,4.904749513418892,-4.397866920752747,84.53615663122449,30.925384932883418,1.82354452684663,10,-2.784992218017578,-3.0605392456054688,-5.646249771118164,-4.7679443359375,6.239158630371094,1,0.042593194725899286,3.162135545986946,87.87968444824219,1.28234478607065,89.0507583618164,1.3142727403617194,87.9879379272461,0.042593194725899286
4346,2013-10-23,89.76914978027344,89.99549102783203,88.54887390136719,88.60791778564453,1917087.0,0.009182391566187054,-1.2615411222366013,0.8251740290156788,68.92970682175363,59.47077382222763,-2.855640704692121,-4.000357047100891,-4.889717773218024,-6.53049108029758,10.810765639318113,1.4466171264648438,0.48751079050509816,3.6642776489257756,-0.3535766890454113,7.682131986896962,1.6553504799401821,5.673204817911369,-4.633777370242882,92.20339962997225,33.73487128779071,2.0089271689855943,10,-2.6668968200683594,-3.5771865844726562,-6.632801055908203,-5.584739685058594,5.8553695678710795,2,0.04078054961057176,-1.3314254323787922,88.95235443115234,3.162135545986946,87.87968444824219,1.28234478607065,89.0507583618164,0.04078054961057176
4347,2013-10-24,89.17869567871094,90.22183227539062,88.95235443115234,90.22183227539062,1643234.0,-0.006577472361136816,1.4339628161432354,-0.8983016326664696,67.73940713162972,61.67822408318823,-1.6728161135260677,-3.2608644337742874,-4.273060040841557,-5.851380306129698,12.15778049628044,1.2694778442382812,0.8618946411725972,2.873068237304693,-1.3430987251116022,7.089235199720989,0.7649847560965526,4.981151718512834,-3.3629066621881805,66.66674793200042,4.739531995485329,2.1080834812081446,10,-1.6286811828613281,-2.8735618591308594,-5.985761642456055,-4.708900451660156,7.459434509277344,3,0.05914809266624643,-1.2615411222366013,89.76914978027344,-1.3314254323787922,88.95235443115234,3.162135545986946,87.87968444824219,0.05914809266624643
4348,2013-10-25,89.74946594238281,90.02501678466797,88.76537322998047,88.76537322998047,1557936.0,0.006400298404545257,-1.5600099234806608,-0.9433977443938972,76.24169938138851,64.15170356439093,-1.8245309806071646,-3.6849633295358615,-4.799667372869592,-6.320475435167879,13.09784975785787,1.2596435546875,1.3518473606623758,3.2307819366455135,-1.2347703647262307,7.696334238017258,0.9980057859596343,5.463558087331393,-3.228710004441197,84.90561437811297,15.48241867059376,2.2327761506858734,10,-1.7123222351074219,-3.4443321228027344,-6.55653190612793,-4.699054718017578,7.233100891113281,4,0.051864040065143335,1.4339628161432354,89.17869567871094,-1.2615411222366013,89.76914978027344,-1.3314254323787922,88.95235443115234,0.051864040065143335
4349,2013-10-28,89.93644714355469,90.3005599975586,89.74946594238281,90.15294647216795,1047925.0,0.0020833683990042484,1.1538622098310796,-0.21999891461928828,80.13637607384427,66.5825052182019,-1.4858765969247258,-3.7625798984409613,-4.93813322849627,-6.445930493390804,13.747302141188827,0.5510940551757812,1.7750197964966077,3.2258644104003906,-1.4866837269467226,7.938412547747504,0.869590341726834,5.582138479073947,-2.8235189916212278,87.50006547896554,8.944279573854033,2.3562740686735584,10,-1.5204277038574219,-3.591949462890625,-6.47288703918457,-4.886035919189453,5.678230285644531,0,0.05109970606074743,-1.5600099234806608,89.74946594238281,1.4339628161432354,89.17869567871094,-1.2615411222366013,89.76914978027344,0.05109970606074743
4350,2013-10-29,90.83197021484376,90.999267578125,89.93644714355469,89.9462890625,1843346.0,0.00995728761510506,-1.34782755249941,-4.090918701765848,82.94449240073051,68.81136307526847,-1.944058404905192,-4.489922789356243,-5.793721478340927,-7.286665945687972,14.545051509644614,1.0628204345703125,2.1095970237120554,3.868475341796895,-1.1644137129596572,8.901364396553447,1.3520308144186117,6.384919869175178,-3.1452683306977747,93.17263324387159,5.7248135926434,2.516444527378277,10,-1.7861289978027486,-4.138118743896499,-6.9600086212158345,-5.78155899047853,3.3951339721679545,1,0.03781151075365985,1.1538622098310796,89.93644714355469,-1.5600099234806608,89.74946594238281,1.4339628161432354,89.17869567871094,0.03781151075365985
4351,2013-10-30,91.04847717285156,91.1960906982422,90.4383316040039,90.93038177490234,1668833.0,0.0023835986106619522,2.6666728195660374,0.13333850182619866,80.93526007450122,70.97734100773934,-1.8886392826444478,-4.569453335750566,-5.97520303592718,-7.427557086466251,15.204300189813857,0.7577590942382955,2.4351863558828626,3.8492912292480526,-1.4916726946941594,9.190255153190265,1.1788092672769466,6.5197731912191585,-2.699262149909771,93.92716235769674,4.8100235311472375,2.670481961971108,10,-1.9042243957519531,-4.256214141845703,-7.159294128417969,-5.998065948486328,2.755462646484375,2,0.04550362639021954,-1.34782755249941,90.83197021484376,1.1538622098310796,89.93644714355469,-1.5600099234806608,89.74946594238281,0.04550362639021954
4352,2013-10-31,90.08406066894531,91.79638671875,89.26726531982422,91.03863525390624,3167868.0,-0.010592340848000648,1.047807312869489,-8.083080302344992,70.4761707867956,71.81071640203086,-0.6656156226113126,-3.386482594658844,-4.975776232364154,-6.393308017842443,16.348814754934185,2.5291213989257812,2.626412148812591,2.6358985900878906,-2.757921928332493,8.029719108508274,-0.061011669122308376,5.33280884929809,-1.165470510943436,43.50648533405826,-42.40678198556669,2.6969102592101946,10,-0.6396598815917969,-2.991649627685547,-6.194877624511719,-5.033649444580078,4.398902893066406,3,0.061503207538125215,2.6666728195660374,91.04847717285156,-1.34782755249941,90.83197021484376,1.1538622098310796,89.93644714355469,0.061503207538125215
4353,2013-11-01,89.70026397705078,90.19231414794922,89.40503692626953,90.0447006225586,1095995.0,-0.004260428415910011,1.461534791631879,0.3608273789542725,69.67985429008391,73.04013213966388,-0.20115076432925605,-2.75239689945991,-4.59972927582011,-5.926431052247267,17.65490536508208,0.7872772216796875,2.6514536980769776,2.003617858886713,-3.320508272924158,7.327743990697584,-0.6584452070187297,4.665680924792156,2.0961227416992188,17.120516927755002,-65.17291383926406,2.6620630659054383,11,-0.10824966430664062,-2.6078529357910156,-5.8110809326171875,-4.649852752685547,5.737274169921875,4,0.07734499212524626,1.047807312869489,90.08406066894531,2.6666728195660374,91.04847717285156,-1.34782755249941,90.83197021484376,0.07734499212524626
4354,2013-11-04,91.08783721923828,91.49131774902344,90.12342834472656,90.2021484375,1534853.0,0.01546899842504934,-1.6226659352715305,-2.571412749745271,70.34991383507447,74.15920897731132,-1.2133912313594521,-3.73465088613807,-5.970839693508196,-7.218712173080121,18.89415858292004,1.7910537719726562,2.752081586841456,3.012314605712888,-2.1329195116071276,8.157548723032903,0.439697547052873,5.584931664372903,0.7085494995117188,71.9843618494285,-8.649297689177388,2.572617058660008,11,-0.9152069091796875,-3.9954261779785156,-6.728750228881836,-6.037425994873047,3.1491012573242188,0,0.06471478294154531,1.461534791631879,89.70026397705078,1.047807312869489,90.08406066894531,2.6666728195660374,91.04847717285156,0.06471478294154531
4355,2013-11-05,91.2354507446289,91.84558868408205,90.68435668945312,91.27481842041016,1952306.0,0.0016205624142258124,-1.0344726183952235,-0.044448655772726095,66.73554397455705,73.91541310540057,-1.1209718036587901,-3.406649285350767,-6.11135688896718,-7.296234457161773,20.46702313529992,1.1612319946289205,2.761616755788225,2.7471004486083928,-1.9846474711319217,7.478848368348707,0.3812264887382355,5.11297440847855,-1.830413818359375,76.3358643096822,-2.0902647105024244,2.365873959870158,11,-0.9299697875976562,-4.118438720703125,-6.760732650756836,-6.185039520263672,3.0506973266601562,1,0.04799917848630919,-1.6226659352715305,91.08783721923828,1.461534791631879,89.70026397705078,1.047807312869489,90.08406066894531,0.04799917848630919
4356,2013-11-06,92.3769989013672,92.87889099121094,91.3338623046875,91.4716339111328,1942528.0,0.0125121117660012,-1.6166787264833575,-22.997674418605374,70.6864449259718,74.24286174921636,-2.071538602155485,-3.99664829199655,-7.1641883099321575,-8.365527122001112,21.912319775017288,1.6434402465820312,2.9566518083129836,3.4084102630615405,-0.8014737262377878,7.618294252360869,1.3034682684118764,5.513352257711205,-2.923150939941422,86.10342999220543,8.884395702886891,2.104941994649666,11,-1.5548667907714986,-4.743335723876967,-7.902280807495131,-7.326587677001967,1.791053771972642,2,0.020027769982221555,-1.0344726183952235,91.2354507446289,-1.6226659352715305,91.08783721923828,1.461534791631879,89.70026397705078,0.020027769982221555
4357,2013-11-07,91.9046401977539,93.15443420410156,91.0976791381836,92.00304412841795,2065746.0,-0.005113380053812344,-1.4022937292258886,-0.10868979000234041,64.24365428112311,72.90974562696466,-1.3095542328495924,-3.081613057911639,-6.564895397445085,-7.828739961373685,24.178099396165955,2.0567550659179688,3.0503303028715436,2.5547145843505916,-1.2259654667067537,6.335394635407937,0.664374558821919,4.445054609879264,-2.3137905151367164,66.66680232215057,-7.794703936508583,1.890340025528669,11,-0.6937904357910156,-4.133205413818359,-7.2896881103515625,-6.854228973388672,2.0075531005859375,3,0.020665981799126376,-1.6166787264833575,92.3769989013672,-1.0344726183952235,91.2354507446289,-1.6226659352715305,91.08783721923828,0.020665981799126376
4358,2013-11-08,92.30811309814452,92.3769989013672,91.07799530029295,91.29449462890624,1836360.0,0.004390125455281169,1.2564092369876463,-10.300589238643138,73.93620837969141,72.2208381053921,-1.4660896104563363,-3.1375081092102164,-6.8480875667427625,-8.108059537353554,25.826525807107824,1.2990036010742472,2.9771782500481976,2.635404586791978,-0.9870145038072735,6.2578236773912295,0.8241950414923451,4.446614132091611,-2.503448344238265,72.07787958115136,-3.9891031214204418,1.8112095452996277,11,-1.0972633361816264,-4.53667831420897,-7.757125854492173,-7.257701873779283,3.1097412109375284,4,0.023560772621956216,-1.4022937292258886,91.9046401977539,-1.6166787264833575,92.3769989013672,-1.0344726183952235,91.2354507446289,0.023560772621956216
4359,2013-11-11,92.11129760742188,92.80016326904295,92.09161376953124,92.50493621826172,1191847.0,-0.0021321580965844023,-2.2726984406658057,-0.3883498799461075,68.86020412160568,70.65591718548936,-1.0374247206530072,-2.557975890899243,-6.485114104290318,-7.771732931262051,27.628209330928318,0.7085494995117188,2.9665849653087975,2.112361526489252,-1.1142469480737702,5.3389700010522745,0.49905728920774095,3.7256657637707633,-2.1056466865039027,57.76907443213758,-16.51500104229023,1.6133042372815136,11,-0.9004478454589844,-4.339862823486328,-7.685783386230469,-7.060886383056641,2.5192794799804688,0,0.0361111028283112,1.2564092369876463,92.30811309814452,-1.4022937292258886,91.9046401977539,-1.6166787264833575,92.3769989013672,0.0361111028283112
4360,2013-11-12,91.98336029052734,92.32779693603516,91.55036163330078,92.04241180419922,1516937.0,-0.0013889427270886712,1.4687469716057757,0.15001453629227637,64.40461430490109,68.8191787666449,-0.8146568226750048,-2.1259287870868917,-6.2398400029432395,-7.480199458287842,28.547544450752593,0.777435302734375,2.8080483187860636,1.7221630096435518,-1.2294383796282773,4.673764398915381,0.24636231500763017,3.1979637042794735,-1.788782372618357,43.60181214933736,-27.24177064993728,1.4758006946359177,11,-0.7725105285644531,-4.211925506591797,-7.703001022338867,-6.932949066162109,4.763023376464858,1,0.024499846264773195,-2.2726984406658057,92.11129760742188,1.2564092369876463,92.30811309814452,-1.4022937292258886,91.9046401977539,0.024499846264773195
4361,2013-11-13,91.55036163330078,91.93415832519531,90.92053985595705,91.71765899658205,1634770.0,-0.0047073585467952705,2.377062098065584,2.8330749354007576,65.75164352506357,68.29423129311911,-0.33858484850323123,-1.493585221535838,-5.6661020662111525,-6.89876072244536,28.783289195779883,1.0628204345702983,2.5827434197546495,1.1139953613281222,-1.696783784800317,3.9247745074565614,-0.2913942117361046,2.519384934392349,-1.1781923382202422,28.193892780420377,-41.39439159488068,1.4053895730642223,11,-0.2706260681152344,-3.7789268493652344,-7.338888168334961,-6.499950408935547,6.268684387207017,2,0.029882857797397966,1.4687469716057757,91.98336029052734,-2.2726984406658057,92.11129760742188,1.2564092369876463,92.30811309814452,0.029882857797397966
4362,2013-11-14,93.53823852539062,93.53823852539062,92.29827880859376,92.40652465820312,1944614.0,0.02171347940767454,1.1912954373853701,-6.764684421743315,71.17716593858903,68.46059925406412,-1.9947259397962966,-3.2088466378303906,-7.490411220674588,-8.765828288053314,29.214980754374388,1.9878768920898438,2.26790953699485,2.824357223510745,-0.06350468710573409,5.712219134127224,1.3804262682024984,4.268288178818992,-2.9991333357688177,100.0,31.012940505777067,1.4439309553082424,11,-1.7074050903320312,-5.299354553222656,-9.471920013427734,-8.48782730102539,4.3398590087890625,3,0.006733226516535851,2.377062098065584,91.55036163330078,1.4687469716057757,91.98336029052734,-2.2726984406658057,92.11129760742188,0.006733226516535851
4363,2013-11-15,93.38077545166016,93.5185546875,92.79032135009766,93.26268768310548,2714695.0,-0.0016834085846905156,2.699937979688348,0.1043441915650829,69.31564873248476,68.34568090933195,-1.4083853515326297,-2.8568279028098402,-7.1446782857074425,-8.496201595912481,29.28848993211085,0.7479171752929688,2.0090248447830277,2.4503932952880803,-0.5591595500677471,5.459946140643908,0.9456168726101595,3.955169717966001,-2.601739595176838,93.98467533451661,26.210024731122857,1.504776422677915,11,-1.2694778442382812,-4.507148742675781,-9.314456939697266,-8.330364227294922,6.504875183105469,4,0.005690869925949471,1.1912954373853701,93.53823852539062,2.377062098065584,91.55036163330078,1.4687469716057757,91.98336029052734,0.005690869925949471
4364,2013-11-18,93.0855484008789,93.45951080322266,91.75701904296876,93.00682067871094,1682750.0,-0.0031615399353165374,3.1190021319599843,0.6666882026102365,63.550295749410694,67.99176443987125,-0.8939954493928752,-2.267868326998908,-6.637571021207393,-8.085303483899281,29.937215981633535,1.702491760253892,1.977142532936199,1.8948730468750057,-0.8963019037262541,4.686047997476265,0.4992855715743758,3.2904605221756356,-2.0857763308830073,82.70656092705765,17.395050254520783,1.3955874753006294,11,-0.8561592102050781,-3.877330780029297,-9.019229888916016,-8.035137176513672,8.325447082519531,0,0.025055510208296994,2.699937979688348,93.38077545166016,1.1912954373853701,93.53823852539062,2.377062098065584,91.55036163330078,0.025055510208296994
4365,2013-11-19,92.74111938476562,93.1839599609375,92.57382202148438,92.87889099121094,1345032.0,-0.0037001341457427728,-1.583325257615402,-1.749975772846206,60.023312340179444,66.80697193033875,-0.35037200815506253,-1.712860168167353,-6.034893966891389,-7.632945682977208,30.25181641992287,0.610137939453125,1.988351759565461,1.3610057830810547,-1.3018649578286414,4.023876523990751,0.029570412626213738,2.6924411535358956,-1.5382699983381514,69.54885793644532,7.532468749538033,1.331435370454848,11,-0.5117301940917969,-3.0457725524902344,-8.674800872802734,-7.690708160400391,7.587371826171875,1,0.02037346233441184,3.1190021319599843,93.0855484008789,2.699937979688348,93.38077545166016,1.1912954373853701,93.53823852539062,0.02037346233441184
4366,2013-11-20,93.42998504638672,93.9810791015625,92.0227279663086,92.50493621826172,1331187.0,0.007427834235676167,-1.0729156572019252,-6.7143648244545355,70.48196653630278,67.50011773646983,-0.9768946606952227,-2.227613963501909,-6.499452890819768,-8.19841049429806,30.45799002753905,1.9583511352539062,1.9102182439200277,1.8668296813964815,-0.8328141755007863,4.566473538293749,0.5170077529478476,3.2166516098451154,-2.0403045288421993,75.22126018825968,10.414732975009187,1.349821928448632,11,-0.9791755676269531,-3.1737060546875,-9.157005310058594,-8.379573822021484,5.028724670410156,2,0.03549608424917272,-1.583325257615402,92.74111938476562,3.1190021319599843,93.0855484008789,2.699937979688348,93.38077545166016,0.03549608424917272
4367,2013-11-21,94.45344543457031,94.77819061279295,92.99697875976562,94.37471771240234,1889314.0,0.010954303242962649,3.891973724187938,0.08510655845869623,76.98328619627783,67.83868193831276,-1.7889082466410429,-2.988883278711299,-7.308103870127269,-9.07838100289672,30.70640664453425,1.7812118530273295,1.9281347961389343,2.6265525817871094,-0.12243172723243845,5.375536890806657,1.2520604272773426,4.001044736296876,-2.804625058623998,89.25101833122507,17.651928840004032,1.3744921545097726,11,-1.6040802001953125,-3.5181427001953125,-9.54080581665039,-9.403034210205078,4.7433319091796875,3,0.03563237498063421,-1.0729156572019252,93.42998504638672,-1.583325257615402,92.74111938476562,3.1190021319599843,93.0855484008789,0.03563237498063421
4368,2013-11-22,94.40423583984376,95.55562591552734,94.0794906616211,94.9159698486328,1615576.0,-0.0005209931146518132,-1.5423773356810597,-6.500048454307227,72.2002670036048,68.20980003631267,-1.5769254609847252,-2.7121217387388157,-7.0123095825877755,-8.910909144597213,31.23890163925883,1.47613525390625,1.7921417843742233,2.344604492187514,-0.451595754325524,5.140804738700552,0.9465043689310022,3.742704615444026,-2.3815078735351705,69.6891488297642,-1.7843217869062897,1.398100123256518,11,-1.1661529541015767,-3.0802154541015767,-9.385805130004897,-9.35382461547853,4.349700927734361,4,0.03679773119745722,3.891973724187938,94.45344543457031,-1.0729156572019252,93.42998504638672,-1.583325257615402,92.74111938476562,0.03679773119745722
4369,2013-11-25,94.53217315673828,95.1718292236328,94.27630615234376,94.49280548095705,1359186.0,0.0013552073776812446,-2.791646477371946,-0.07692995795685995,72.12684113826442,69.0678252400197,-1.4811020751344586,-2.6120253381261875,-6.894705575959193,-8.879199531772755,31.66879892448756,0.8955230712890341,1.7949393204643798,2.242755508422846,-0.5740553830510038,5.0595663998966955,0.8343500626859282,3.6511609541597636,-2.0148394775390557,71.03078624121072,0.16525506176625981,1.408405445736924,11,-1.2940902709960938,-3.2081527709960938,-9.090581893920898,-9.668739318847656,5.255065917968764,0,0.05663127482694241,-1.5423773356810597,94.40423583984376,3.891973724187938,94.45344543457031,-1.0729156572019252,93.42998504638672,0.05663127482694241
4370,2013-11-26,94.26646423339844,95.1619873046875,93.83346557617188,94.56169128417969,1864116.0,-0.0028107776904618964,-1.2881396021129536,-7.499224806204257,64.3712658245477,68.91444993996237,-0.9582467218929054,-2.187999865791795,-6.428750854614336,-8.49085112389784,31.647138697577926,1.328521728515625,1.6701140644560581,1.8053218841552763,-1.0557888612179198,4.666432629528472,0.37476651146867823,3.2358772568418743,-1.323769641113273,63.50979562220341,-5.204008684777747,1.4305553726865987,11,-0.6101417541503906,-2.794830322265625,-8.824872970581055,-9.403030395507812,4.241447448730469,1,0.07579080543755778,-2.791646477371946,94.53217315673828,-1.5423773356810597,94.40423583984376,3.891973724187938,94.45344543457031,0.07579080543755778
4371,2013-11-27,95.19151306152344,95.28992462158205,94.2369384765625,94.443603515625,1095762.0,0.009813127453625725,1.2291727234550782,-2.533336778995245,73.38928153003751,69.16024056123443,-1.4667232629433187,-2.9373477308910765,-7.127889463567328,-9.30313506320428,31.556798333792322,1.0529861450195455,1.6680629668048823,2.523218917846677,-0.5024379945322011,5.548875830225555,1.010390461657238,4.036047374036116,-1.8830080839843646,85.76932137031969,16.102735475581667,1.5128284561894412,11,-1.5351905822753906,-3.139263153076172,-9.161924362182617,-10.234588623046875,2.0567626953125,2,0.053964665380347165,-1.2881396021129536,94.26646423339844,-2.791646477371946,94.53217315673828,-1.5423773356810597,94.40423583984376,0.053964665380347165
4372,2013-11-28,95.62451934814452,95.87053680419922,95.12262725830078,95.43753814697266,1047713.0,0.004548790881611753,1.2029213483146068,0.2500051004794261,73.50066281591901,69.62524212606046,-1.7574872521731066,-3.0925511487057378,-7.337668988269073,-9.617356772037525,32.56540837254772,0.7479095458984375,1.759787086872592,2.679202270507801,-0.36470517355452614,5.723109714570128,1.1572485484766446,4.201155992538958,-2.0014174392870814,87.92298213877677,17.794656032439036,1.5219537220311603,11,-1.8107414245605327,-3.3065643310546733,-8.977411270141587,-10.367446899414048,1.9583435058593892,3,0.029638741067380403,1.2291727234550782,95.19151306152344,-1.2881396021129536,94.26646423339844,-2.791646477371946,94.53217315673828,0.029638741067380403
4373,2013-11-29,96.63813018798828,96.80542755126952,95.45722198486328,95.7032470703125,1718083.0,0.010599905199559334,1.1240316599857216,4.999877590991077,78.7498994574093,71.31408698250475,-2.5260970975064794,-3.7521173583214704,-8.155770524058653,-10.513253945038073,33.77414240008632,1.3482055664062358,1.922346209068536,3.3459197998046903,0.2779076138547225,6.413931985754658,1.8119137068296993,4.879925892779681,-2.655438695876157,94.37081077473276,21.74227129800728,1.5340060929749844,11,-2.2240524291992188,-3.8527297973632812,-9.710556030273438,-11.267887115478516,0.019683837890625,4,0.02647657969772843,1.2029213483146068,95.62451934814452,1.2291727234550782,95.19151306152344,-1.2881396021129536,94.26646423339844,0.02647657969772843
4374,2013-12-02,96.9825668334961,97.3171615600586,96.00831604003906,96.77590942382812,1484909.0,0.0035641898786513693,1.9887542574412669,0.22105160074100066,80.90019787263351,73.6337409305552,-2.5251552804063806,-3.8285860950882977,-8.330610341580439,-10.748878119350877,34.46670140339288,1.3088455200195312,1.8752745732033986,3.3956199645996037,0.09546376617072383,6.6957761630284836,1.7455418653851638,5.045698063814044,-2.491782850735632,90.39540969963755,13.512926902934623,1.650078099214437,12,-2.3126220703125,-3.6903533935546875,-9.81142807006836,-11.612323760986328,-0.4329986572265767,0,0.01826482832861287,1.1240316599857216,96.63813018798828,1.2029213483146068,95.62451934814452,1.2291727234550782,95.19151306152344,0.01826482832861287
4375,2013-12-03,95.61467742919922,97.1104965209961,95.53594970703124,96.91368103027344,2422080.0,-0.014104487527591747,-1.1621573485733216,-6.285782847860597,72.51905621838061,73.86008422856385,-0.7898463870819654,-2.2301344440607807,-6.759838058766164,-9.27996853079631,34.86030451270772,1.574546813964858,1.8366804303101532,1.8087692260742188,-1.4146866775250402,5.032225129673478,0.19704127427458218,3.4204971778738553,-0.5586179309791248,44.72854450116538,-36.73005864354524,1.611727951799631,12,-0.4576072692871094,-2.3224639892578125,-8.234418869018555,-10.205070495605469,4.4677886962890625,1,0.04363934238650269,1.9887542574412669,96.9825668334961,1.1240316599857216,96.63813018798828,1.2029213483146068,95.62451934814452,0.04363934238650269
4376,2013-12-04,94.22710418701172,96.41178894042969,94.02043914794922,95.9492645263672,2337824.0,-0.01451213641561433,-1.239625870390814,1.3257548615964823,54.08877372562909,71.31624950960287,0.8076189221134342,-0.7345078291289155,-5.188619426190925,-7.783176485655147,34.3341713469123,2.3913497924804688,1.8695965242776822,0.32869071960449503,-2.8275946589753715,3.4849760981843616,-1.2494519696854383,1.9068334088944283,3.090057373046875,6.268803169577976,-69.83530937925532,1.5781426892899344,12,1.3482093811035156,-0.9348907470703125,-6.357257843017578,-8.468143463134766,5.4125213623046875,2,0.045430744498112796,-1.1621573485733216,95.61467742919922,1.9887542574412669,96.9825668334961,1.1240316599857216,96.63813018798828,0.045430744498112796
4377,2013-12-05,93.80393981933594,95.12262725830078,93.66616821289062,93.9810791015625,1880022.0,-0.004490898572410029,-5.4347928674958705,0.10285876301904429,52.43489888573689,69.12009749650646,1.261636531149108,-0.17049855581319662,-4.58516148597198,-7.259216085661052,33.56269153866139,1.4564590454101562,1.96567000140287,-0.18943862915038778,-3.2042644187998803,2.8253871604991048,-1.6968515239751412,1.3179742656743656,3.4472872924804676,3.7735375922330907,-67.17433400163127,1.5074128948247472,12,1.6877250671386719,-0.5117263793945312,-5.835681915283203,-7.946567535400391,5.8848876953125,3,0.03671845707263155,-1.239625870390814,94.22710418701172,-1.1621573485733216,95.61467742919922,1.9887542574412669,96.9825668334961,0.03671845707263155
4378,2013-12-06,94.48296356201172,94.93565368652344,93.80393981933594,94.4731216430664,1812498.0,0.007238755045721579,1.473091030343448,-0.055560341114652426,57.700645104871604,67.51718682612946,0.6648732560275477,-0.7148864021847885,-5.082753187420536,-7.853684830692302,32.768221360656135,1.1317138671875,1.935825588724839,0.38084259033203693,-2.5332485699480856,3.2949337506121594,-1.0762029898080243,1.8378881704720982,2.62486119384765,22.37186626907091,-45.14342829133291,1.4570455801400626,12,1.0087013244628906,-1.1218643188476562,-6.214557647705078,-8.325443267822266,5.943939208984375,4,0.032809081924675576,-5.4347928674958705,93.80393981933594,-1.239625870390814,94.22710418701172,-1.1621573485733216,95.61467742919922,0.032809081924675576
4379,2013-12-09,95.43753814697266,95.79180908203124,94.6797866821289,94.7683563232422,1742476.0,0.010103139751056034,-1.6278971233851949,67.9930232558125,63.922734682332816,67.46735003255004,-0.16513534264123564,-1.4835529886459824,-5.8607323341690005,-8.709124261304368,31.917824090499437,1.308845520019517,1.7683141597579493,1.169105148315424,-1.6445241688160337,3.9827344654468817,-0.23770951025031195,2.57591980688116,1.5326203471679634,51.428603072288496,-15.17556075828594,1.4068146585657322,12,0.054126739501953125,-1.7172431945800781,-7.095325469970703,-9.280017852783203,6.022659301757827,0,0.012786120666975265,1.473091030343448,94.48296356201172,-5.4347928674958705,93.80393981933594,-1.239625870390814,94.22710418701172,0.012786120666975265
4380,2013-12-10,94.2369384765625,95.9492645263672,93.96139526367188,95.0438995361328,1601204.0,-0.012579952225519997,-1.927540139998448,-1.2058920773905255,53.95749941443274,65.30826313081619,1.1519784968536158,-0.11116375105984844,-4.48337817379651,-7.413793195195979,31.33762773278766,1.9878692626953267,1.6628435344804586,-0.14417343139648153,-2.7449395565383554,2.4565926937453924,-1.4445564939674114,1.1562096311744483,2.6010604063281164,20.788387046577412,-42.87819654045195,1.3003830625709365,12,1.2547264099121094,-0.23617935180664062,-5.60441780090332,-8.079418182373047,8.158149719238281,1,0.024540586070526782,-1.6278971233851949,95.43753814697266,1.473091030343448,94.48296356201172,-5.4347928674958705,93.80393981933594,0.024540586070526782
4381,2013-12-11,94.28614807128906,95.30960845947266,94.06964874267578,94.2369384765625,1612922.0,0.0005221900830192361,-5.461673027989822,-0.060981374680912484,49.09284519292346,62.59628339492778,1.0737538598607586,0.05807109697218493,-4.369700327805077,-7.360738224750264,31.314795555873154,1.239959716796875,1.5483128290991601,-0.2317531585693331,-2.4678480026217358,2.0043416854830696,-1.3498005805955273,0.8862942634568611,2.424977584801553,27.155221386800164,-31.900543078518034,1.1180474220262007,12,1.2055168151855469,-0.16729736328125,-5.574901580810547,-8.104026794433594,6.7804107666015625,2,0.06147581773959687,-1.927540139998448,94.2369384765625,-1.6278971233851949,95.43753814697266,1.473091030343448,94.48296356201172,0.06147581773959687
4382,2013-12-12,94.16805267333984,94.6797866821289,93.55791473388672,93.85314178466795,1731345.0,-0.001252521185401756,-1.478275524994101,6.399379844961529,48.72881460329498,59.26060730002618,1.076755032878708,0.23797075117565214,-4.047074941300849,-7.136726919128691,30.378124581980863,1.1218719482421875,1.5385989886522253,-0.38133926391601847,-2.5767120256949596,1.8140334978629227,-1.479025644805489,0.7163471169734521,2.421274685022766,25.51437440777935,-30.866340919076272,1.097686380889472,12,1.2694854736328125,-0.04920196533203125,-4.940155029296875,-7.469280242919922,3.375450134277358,3,0.05810434346515514,-5.461673027989822,94.28614807128906,-1.927540139998448,94.2369384765625,-1.6278971233851949,95.43753814697266,0.05810434346515514
4383,2013-12-13,93.91219329833984,94.8077163696289,93.70552825927734,94.16805267333984,1597682.0,-0.0027170507166326407,-2.2940988690259028,-0.8124818296346179,46.70846801305888,55.461526204517895,1.0116635505626448,0.5646329542022954,-3.5733861962758056,-6.774578551928414,29.42096459345373,1.1021881103515625,1.3638940793486256,-0.6637695312499972,-2.8119452465786168,1.4844061840786225,-1.737857388914307,0.41031832641431265,2.495249302554214,14.815003876352248,-38.07209045693091,1.0740878576643076,12,1.4220123291015625,0.20665740966796875,-4.421051025390625,-7.075649261474609,2.5586471557617188,4,0.06151101378238932,-1.478275524994101,94.16805267333984,-5.461673027989822,94.28614807128906,-1.927540139998448,94.2369384765625,0.06151101378238932
4384,2013-12-16,95.41785430908205,95.86070251464844,93.55791473388672,93.58744049072266,1956354.0,0.016032646644286386,-1.437502018929483,-7.15398377862601,55.401654911151844,53.559592725936916,-0.8261744744982877,-0.7982660867751861,-4.799891597263908,-8.156730962196562,29.56588131602555,2.3027877807617188,1.1813018929891257,0.7252761840820483,-1.3335989991246322,2.784151367288729,-0.30416140752129195,1.7547137756853886,0.8186166197915696,77.77781322681619,25.150702370338834,1.029437591603342,12,-0.43300247192384234,-1.299003601074233,-5.926712036132827,-8.581310272216811,1.082504272460909,0,0.05249592435487482,-2.2940988690259028,93.91219329833984,-1.478275524994101,94.16805267333984,-5.461673027989822,94.28614807128906,0.05249592435487482
4385,2013-12-17,94.63057708740234,95.53594970703124,94.63057708740234,95.30960845947266,1598214.0,-0.008250837617135187,-1.6666591761982459,-0.3709715066940067,47.33394977789866,52.809056731744654,-0.21587353024197853,0.14527054958490737,-3.7197198513269996,-7.2530404067197765,29.718629518357474,0.905372619628892,0.8104569944616173,-0.15647392272948935,-2.000510897951827,1.6875630524928482,-1.0784924103406581,0.7655445648816794,1.4451804697720547,46.58103375730127,-1.7772313699152278,0.9220184876111664,12,0.12301254272460938,-0.5117263793945312,-5.139434814453125,-7.794033050537109,1.8107376098632812,1,0.07217139080764756,-1.437502018929483,95.41785430908205,-2.2940988690259028,93.91219329833984,-1.478275524994101,94.16805267333984,0.07217139080764756
4386,2013-12-18,96.7463836669922,96.81526947021484,95.12262725830078,95.2603988647461,2052392.0,0.02235859322336875,1.0848474596976916,-2.188389024965752,54.59675649585521,53.049263132868916,-2.1643429546382578,-1.801715527499553,-5.505344747523864,-9.244605186021047,29.725730038119764,2.1846923828125,0.4086830075579826,1.793512725830098,-0.131375524005378,3.718400975665574,0.83106860091236,2.755956850747836,-3.188468933105483,97.88522255637733,52.278982738677854,0.9624441249177393,12,-1.5597915649414205,-2.627532958984389,-7.255241394042983,-9.909839630126967,0.1279296875,2,0.05838672531938571,-1.6666591761982459,94.63057708740234,-1.437502018929483,95.41785430908205,-2.2940988690259028,93.91219329833984,0.05838672531938571
4387,2013-12-19,97.8190460205078,98.3799819946289,96.7463836669922,97.4450912475586,2479186.0,0.011087363815145634,1.1842079760890554,0.25165450708779885,54.81541305501607,52.728681793996074,-2.9140063780769623,-2.750317615774449,-6.277092983154205,-10.232666518602514,29.612267225353005,1.6335983276367045,0.17552524370691458,2.697895050048814,0.4037906812116603,4.9919994188859675,1.55084286563023,3.844947234467398,-4.19598419189451,88.36731335774085,46.90823812687032,1.1470521844185777,12,-1.8500976562499858,-2.75054550170897,-8.293460845947251,-10.982501983642564,-1.4859848022460795,3,0.03319918716751724,1.0848474596976916,96.7463836669922,-1.6666591761982459,94.63057708740234,-1.437502018929483,95.41785430908205,0.03319918716751724
4388,2013-12-20,97.87809753417969,98.40950775146484,97.6911163330078,97.76000213623048,8021614.0,0.0006036811446670232,-4.6153502102150705,0.31580128532079416,53.73871575389369,51.597124135280616,-2.727653400750242,-2.6728084182780947,-6.079100359854323,-10.238598231854468,29.158263514853566,0.7183914184570455,0.259693650058594,2.5832534790039006,0.008794032054169065,5.157712925953632,1.2960237555290348,3.8704832024787663,-4.064758898925774,89.04668599860356,51.55622549239105,1.2872297234748649,12,-1.8943862915039062,-2.7948341369628906,-7.843238830566406,-10.849651336669922,-2.204376220703125,4,-0.0034184841654246734,1.1842079760890554,97.8190460205078,1.0848474596976916,96.7463836669922,-1.6666591761982459,94.63057708740234,-0.0034184841654246734
4389,2013-12-23,99.88565063476562,99.88565063476562,98.13395690917969,98.33078002929688,1531135.0,0.020510749096700476,1.2531697742885182,13.166225208348378,66.92666206665498,53.03814220774976,-4.512416158284594,-4.488875321259741,-7.792415784458214,-12.183961008183218,28.88520849349736,2.0075531005859375,0.4618984957031529,4.323132705688479,1.0611314163460577,7.585133995030901,2.6921320610172614,5.954133350359697,-5.79654185253905,100.0,60.8050826348345,1.631000644671212,12,-3.163867950439453,-4.0643157958984375,-9.3931884765625,-12.85720443725586,-5.4518890380859375,0,-0.034187194646710606,-4.6153502102150705,97.87809753417969,1.1842079760890554,97.8190460205078,1.0848474596976916,96.7463836669922,-0.034187194646710606
4390,2013-12-27,101.41099548339844,101.41099548339844,100.62371826171876,101.06655883789062,1399587.0,0.01527091067575137,3.5713905993885677,0.22152109911678117,78.16354475176718,56.268219936510164,-5.4904858582272595,-5.746133083567557,-9.036850195633434,-13.637143037890922,29.20426804579586,1.5253448486328125,0.6175500002857461,5.491250991821289,1.3741284110899983,9.60837357255258,3.4326897014556437,7.5498122821869345,-6.858163352968745,100.0,54.300404433369636,2.058561290365644,12,-3.9265403747558594,-4.694133758544922,-10.692192077636719,-14.382549285888672,-8.079421997070312,4,-0.048423120968765,1.2531697742885182,99.88565063476562,-4.6153502102150705,97.87809753417969,1.1842079760890554,97.8190460205078,-0.048423120968765
4391,2013-12-30,100.3284912109375,101.50940704345705,100.27928924560548,101.41099548339844,958861.0,-0.010674427041179713,-1.0833419474881627,-3.142825499490542,74.32134044859838,59.111833919321654,-3.8674418846980814,-4.489211041548302,-7.722416973851111,-12.473110505252194,29.364594131909392,1.2301177978515625,0.6155686074227447,4.151897811889654,-0.3926910244025237,8.696486648181832,1.8796033937435652,6.424192230035743,-5.08984274521093,75.2065917132653,23.203804720019562,2.2722944181460876,12,-2.794830322265625,-3.5624237060546875,-9.36612319946289,-13.300045013427734,-6.583595275878906,0,-0.03874449288287618,3.5713905993885677,101.41099548339844,1.2531697742885182,99.88565063476562,-4.6153502102150705,97.87809753417969,-0.03874449288287618
4392,2014-01-02,98.45870971679688,101.6078109741211,98.39966583251952,100.86974334716795,2106712.0,-0.018636595363618724,-1.5369641354220227,2.227274008711206,63.61185744444204,60.98998830058645,-1.4807408883606286,-2.525706558447041,-5.63574823011524,-10.510004332732962,28.700454811906837,3.2081451416015767,0.7951380656977705,2.140406799316409,-2.5072808863088767,6.788094484941695,-0.1834370434962409,4.464250642129059,-2.4675702217426476,19.59798897089647,-34.659470785716465,2.323843842812645,1,-0.8758468627929688,-1.1563148498535156,-7.105165481567383,-11.208843231201172,-4.516998291015639,3,-0.01609198786843713,-1.0833419474881627,100.3284912109375,3.5713905993885677,101.41099548339844,1.2531697742885182,99.88565063476562,-0.01609198786843713
4393,2014-01-03,99.19677734375,99.3936004638672,98.26189422607422,98.45870971679688,1140994.0,0.007496214698283987,-1.0000134830854943,-0.3061208345067878,63.06427793052795,61.84139085829491,-1.5537514880162178,-3.2277465917343875,-6.178143573225412,-11.14856524101421,27.54652485710324,1.131706237792983,1.0788651452142233,2.750542068481451,-2.0717907517061747,7.572874888669077,0.33937565838763817,5.161708478575264,-2.419303841626416,30.594849832537196,-23.02818161820866,2.4111664100938137,1,-1.0775833129882812,-1.6139144897460938,-7.304443359375,-11.361373901367188,-5.2649078369140625,4,-0.02886904395658485,-1.5369641354220227,98.45870971679688,-1.0833419474881627,100.3284912109375,3.5713905993885677,101.41099548339844,-0.02886904395658485
4394,2014-01-06,98.75393676757812,99.49201202392578,98.30125427246094,98.65552520751952,1150888.0,-0.0044642637395092555,-1.9512428027115696,0.13333677899526425,66.57040628634951,63.97877491478944,-0.657013910767219,-2.7883555826105066,-5.50298923235556,-10.604011658910807,26.13425422052822,1.1907577514648438,1.4002395885006962,2.219132995605463,-2.7085907823507682,7.146856773561694,-0.24472889337265258,4.682994884583579,-1.3002160193748864,14.705761635914227,-41.29142814661316,2.463861888978116,1,-0.3887176513671875,-1.1710739135742188,-6.4728851318359375,-10.495372772216797,-1.3285293579101705,0,-0.031190811778481153,-1.0000134830854943,99.19677734375,-1.5369641354220227,98.45870971679688,-1.0833419474881627,100.3284912109375,-0.031190811778481153
4395,2014-01-07,99.78723907470705,99.78723907470705,98.45870971679688,98.7047348022461,1351312.0,0.010463403697625218,1.4545480174223995,10.99976742382986,68.8215526184036,65.55930781729482,-0.9855620073720388,-3.6817999684733707,-6.321761555399561,-11.526359927345979,25.18552967572684,1.3285293579101705,1.8318640866456803,3.0438072204590014,-2.0697018667529505,8.157316307670953,0.48705267685302545,5.600561764064977,-1.7519456948753032,45.58824870712107,-13.476565354407981,2.556754543605973,1,-0.6101417541504048,-2.204376220703139,-7.506187438964858,-11.528675079345717,-2.263420104980483,1,-0.053648918716143745,-1.9512428027115696,98.75393676757812,-1.0000134830854943,99.19677734375,-1.5369641354220227,98.45870971679688,-0.053648918716143745
4396,2014-01-08,98.5079116821289,99.88565063476562,98.33078002929688,99.88565063476562,1591486.0,-0.012820551048820517,1.2571338387334356,-1.272733039200468,63.75546147201719,66.55264653029494,0.6368915322820499,-2.1769340912953936,-4.864678715289102,-10.1397200332557,25.548052366882594,1.55487060546875,2.0483621297543095,1.5504394531249943,-3.477233454678313,6.578112360928301,-0.9633970007766663,4.064275907026655,3.0998992919921875,7.352766807431663,-53.64446956330386,2.513836453901656,1,1.1415519714355469,-0.925048828125,-5.943933486938477,-10.249347686767578,-0.10824584960938921,2,-0.05254743611359958,1.4545480174223995,99.78723907470705,-1.9512428027115696,98.75393676757812,-1.0000134830854943,99.19677734375,-0.05254743611359958
4397,2014-01-09,97.24827575683594,98.95075988769531,97.07113647460938,98.26189422607422,1764361.0,-0.012787154897340947,-1.7481942964867563,0.7357115564588029,59.94135228054505,67.24182836658954,2.01941202536716,-0.6809386685923755,-3.419224476968452,-8.784506541339923,25.867908023706697,1.8796234130859375,2.4332711532414635,0.11858673095703409,-4.6852434985859475,4.922416960500016,-2.283328383814464,2.520501845728532,4.293994598388679,6.293778327152863,-58.04414010758269,2.401915114771493,1,2.091197967529297,0.33458709716796875,-4.393989562988281,-8.2762451171875,2.2437362670898438,3,-0.03602510990053287,1.2571338387334356,98.5079116821289,1.4545480174223995,99.78723907470705,-1.9512428027115696,98.75393676757812,-0.03602510990053287
4398,2014-01-10,97.5828628540039,98.5079116821289,97.33683776855469,97.48445892333984,1564410.0,0.00344054529053639,-4.949879835646174,-0.09708182481916647,56.93568775669214,66.131720109927,1.831101650246751,-0.8130680062523794,-3.578674605450999,-9.015257618143295,26.20504907767559,1.2596359252929688,2.592371409879547,0.29817886352539347,-4.3433832648324255,4.9397409918832125,-2.022602200653523,2.61895992770431,3.7805621459961003,18.181694966712207,-42.61972875737613,2.3207810641789126,1,1.7566108703613281,0.0,-4.516996383666992,-8.453376770019531,1.76153564453125,4,-0.0373134310854385,-1.7481942964867563,97.24827575683594,1.2571338387334356,98.5079116821289,1.4545480174223995,99.78723907470705,-0.0373134310854385
4399,2014-01-13,96.6578140258789,97.52381896972656,96.21497344970705,97.20890808105469,1883084.0,-0.009479623789158453,1.2166618212358837,-5.600325631880912,56.437506420208194,63.71771585086489,2.514564152058014,0.21933356501281764,-2.491654897154177,-7.990069130140441,25.78047071059157,1.3678894042968608,2.656894118165823,-0.6878837585449276,-5.258753415139267,3.8829858980494123,-2.9733185868420975,1.5975510697522424,4.533919433105481,12.064274624160218,-48.448345538137374,2.2854348282971713,1,2.2535781860351562,0.925048828125,-3.058074951171875,-7.060882568359375,3.0310134887695312,0,-0.02820200877202883,-4.949879835646174,97.5828628540039,-1.7481942964867563,97.24827575683594,1.2571338387334356,98.5079116821289,-0.02820200877202883
4400,2014-01-14,96.54956817626952,96.6578140258789,94.53217315673828,94.99469757080078,2058527.0,-0.0011198872093300949,1.4000068913238233,-2.821425110406575,49.283679715393305,60.93575354717543,2.079363926727183,0.5372650887139656,-2.248226307040923,-7.791195737986612,25.980773628329846,2.125640869140625,2.7375146708914713,-0.9117610931396598,-5.263241418290903,3.4397192320115835,-3.0875012557152814,1.2639790694359618,4.343559682158229,37.683823791383695,-17.35366279350628,2.1757401625756247,1,1.5204238891601705,1.0332946777343892,-2.568489074707017,-6.6967697143554545,3.729721069335966,1,0.009071394620837836,1.2166618212358837,96.6578140258789,-4.949879835646174,97.5828628540039,-1.7481942964867563,97.24827575683594,0.009071394620837836
4401,2014-01-15,100.08246612548828,100.08246612548828,96.6184539794922,96.72669982910156,2420231.0,0.036591545834454564,1.0645133421394173,2.1582286555446712,56.986645653655536,60.19961890375472,-1.6674532643232851,-2.676339437477651,-5.609081491882407,-11.216087913236493,26.427611357405695,3.532897949218764,2.5411545007514746,2.3313209533691435,-1.9001843772363003,6.562826283974587,0.2155682880664216,4.447073618671865,0.3017853568043023,100.0,47.146998729155676,2.1157526653027197,1,-2.775146484375,-2.499603271484375,-5.857824325561523,-10.229667663574219,-0.4920501708984375,2,-0.02556538877203085,1.4000068913238233,96.54956817626952,1.2166618212358837,96.6578140258789,-4.949879835646174,97.5828628540039,-0.02556538877203085
4402,2014-01-16,99.6396255493164,100.37769317626952,99.49201202392578,100.08246612548828,1446887.0,-0.0044247568361936995,-1.3999999999999615,-0.13196406932410587,55.311573901748964,59.33820734500149,-1.1616427025966658,-1.899977479811156,-4.964706065249061,-10.661534787116153,27.381450467506376,0.8856811523437358,2.0155310498089705,1.6149017333984403,-2.339647366385776,5.569450833182657,-0.3623728164936608,3.5921762832905415,-5.107452392578125,87.37379010785942,37.483905257084665,1.9772745498921047,1,-2.1846923828125,-2.0567626953125,-5.205862045288086,-9.786827087402344,0.1476135253906392,3,-0.012444443763823365,1.0645133421394173,100.08246612548828,1.4000068913238233,96.54956817626952,1.2166618212358837,96.6578140258789,-0.012444443763823365
4403,2014-01-17,99.68882751464844,100.4269027709961,98.6063232421875,99.49201202392578,3189922.0,0.0004937991794005114,1.1764692469411115,-0.4444387016745917,49.32703725268007,57.42227745237156,-1.2669394514469872,-1.5749684323651536,-4.795273429474776,-10.616931268477572,28.1166178798062,1.8205795288085938,1.5811295335527689,1.375271987915042,-2.1332300762003484,4.883774052030432,-0.37897904414265327,3.129523019972737,-5.0397439575195335,87.47906512009568,42.113161842160515,1.7542510320576963,1,-2.20928955078125,-2.1059646606445312,-5.29688835144043,-9.836029052734375,0.8856887817382812,4,-0.00197429838056562,-1.3999999999999615,99.6396255493164,1.0645133421394173,100.08246612548828,1.4000068913238233,96.54956817626952,-0.00197429838056562
4404,2014-01-20,100.4269027709961,100.52530670166016,99.04916381835938,99.04916381835938,1057988.0,0.007403791124328318,-1.1428484408831396,7.000155056789549,46.44381572366823,54.935862241845406,-1.9475542865849036,-2.0222174569578613,-5.346362290599899,-11.251871370932534,28.237102163353946,1.4761428833007812,1.4488019078890488,1.8628948211669893,-1.4867998921580323,5.212589534492011,0.1880474645044785,3.5377421778295,-5.546706445312509,98.3580554324967,57.42846689950318,1.6748473566625113,1,-2.898162841796875,-2.8440399169921875,-6.000520706176758,-10.574104309082031,-0.7380752563476562,0,-0.010779026760681654,1.1764692469411115,99.68882751464844,-1.3999999999999615,99.6396255493164,1.0645133421394173,100.08246612548828,-0.010779026760681654
4405,2014-01-21,101.46019744873048,102.00144958496094,100.47610473632812,100.86974334716795,1871981.0,0.010289022654523361,-1.2142849231927877,0.42856747312872046,54.10420732783693,53.86350067026982,-3.0380690127807526,-2.6536751063384685,-6.181567097456664,-12.180632106707193,28.59894369928736,1.5745468139648438,1.297705892824112,2.554708480834975,-0.4847169927261916,5.594133954396142,1.0349957440543847,4.074421217615566,-6.2412945004883085,89.94514995181156,51.14748165881352,1.5197127367805843,1,-3.1933860778808736,-3.680515289306655,-6.854217529296889,-11.60739898681642,-2.706260681152358,1,-0.017458766872370246,-1.1428484408831396,100.4269027709961,1.1764692469411115,99.68882751464844,-1.3999999999999615,99.6396255493164,-0.017458766872370246
4406,2014-01-22,102.39508819580078,102.69031524658205,101.75542449951172,102.14906311035156,1590548.0,0.00921435962651973,1.2352994828482147,0.41667097374403617,65.31395827186856,54.46045689152799,-3.758861587575339,-3.3135693978568383,-6.940221416874152,-12.97070792018232,28.351726425235924,1.2301177978515625,1.1552044701943345,3.2071640014648466,-0.03080752640477158,6.445135529334465,1.5881782375300446,4.826149765399649,-6.633581516621106,92.77111584783742,49.41555401526341,1.6189857639348075,1,-3.783843994140625,-4.270973205566406,-7.648876190185547,-12.542289733886719,-4.1331939697265625,2,-0.020663090266101913,-1.2142849231927877,101.46019744873048,-1.1428484408831396,100.4269027709961,1.1764692469411115,99.68882751464844,-0.020663090266101913
4407,2014-01-23,101.06655883789062,102.59191131591795,100.72212982177734,102.09986114501952,1687172.0,-0.012974541858587263,-1.1714371785386608,-4.199987595745283,56.95462563366785,54.46256110008084,-2.047015386963537,-1.8227219047612095,-5.432031782542538,-11.482877388585067,27.136465499911143,1.8697814941406108,0.8367096582050806,1.7162590026855469,-1.5581813068016714,4.990699312172765,0.07903884794194482,3.353479157429149,-4.612171301970719,60.24095035092647,14.640404923011303,1.6372201547436067,1,-2.4553146362304688,-2.94244384765625,-6.261301040649414,-11.213760375976562,0.1968231201171733,3,-0.014605650971737272,1.2352994828482147,102.39508819580078,-1.2142849231927877,101.46019744873048,-1.1428484408831396,100.4269027709961,-0.014605650971737272
4408,2014-01-24,97.5435028076172,101.46019744873048,97.30731964111328,101.41099548339844,2749211.0,-0.03485877099985524,1.0942945415510734,3.7428472278624385,46.33710949007575,53.340294774510575,1.6426080558279779,1.7644459246866262,-1.779556616547083,-7.82630308054955,25.59428716461373,4.152877807617202,0.5885576761012743,-1.7900672912597457,-5.099411162278315,1.5192765797588237,-3.4447392267690304,-0.13539535575046102,-0.46552250063108147,4.387578660922074,-43.25704927128147,1.6546719355092832,1,1.0677413940429545,0.5806121826171733,-2.7653083801269673,-7.690704345703139,-1.003776550292983,4,0.02300241638354028,-1.1714371785386608,101.06655883789062,1.2352994828482147,102.39508819580078,-1.2142849231927877,101.46019744873048,0.02300241638354028
4409,2014-01-27,96.47084045410156,98.45870971679688,96.14608764648438,98.12411499023438,2641859.0,-0.010996758601454215,-1.0085478580657987,0.4274796812120271,39.98810605784913,52.30745325700567,3.0016104509684567,2.706948784490379,-0.5809262930920625,-6.602377394130286,23.54499012639829,2.3126220703125,0.46599064320979267,-2.6919891357421903,-6.226130190966359,0.842151919481978,-4.459059663354267,-0.9249186081301133,6.219474792480483,4.9624314351832854,-41.16841191719974,1.7670705276120813,1,2.9473609924316406,1.6532745361328125,-1.7443122863769531,-6.6180419921875,3.1687850952148438,0,0.04253799202918307,1.0942945415510734,97.5435028076172,-1.1714371785386608,101.06655883789062,1.2352994828482147,102.39508819580078,0.04253799202918307
4410,2014-01-28,96.50035858154295,97.5730209350586,96.21497344970705,97.40573120117188,2221589.0,0.00030597978935853476,1.190483808445551,0.5476238820847532,43.44471803722696,50.80279463295805,3.3127487882191957,2.4144659821418486,-0.47741182758709044,-6.504066031934499,20.881250495705885,1.3580474853515483,0.39224076829157184,-2.4169391632080277,-5.97567965558973,1.1418013291736742,-4.196309409398879,-0.6375689170171768,6.059072113037132,5.4134873770785745,-43.737902542728776,1.779370246190851,1,2.9178428649902486,2.1108856201172017,-1.9485073089599467,-6.647560119628892,1.8993072509765625,1,0.033041006064358,-1.0085478580657987,96.47084045410156,1.0942945415510734,97.5435028076172,-1.1714371785386608,101.06655883789062,0.033041006064358
4411,2014-01-29,96.44131469726562,98.90155029296876,94.96517181396484,98.40950775146484,2924921.0,-0.0006118514495201399,1.6666718351461616,2.173903883912361,47.14084752232015,49.89493614635485,3.1301471810805594,2.284487587740415,-0.269319625027606,-6.303353377849334,18.166533825682937,3.9363784790039205,0.4008345570141927,-2.2816242218017635,-5.939075994410729,1.3758275508072018,-4.110350108106246,-0.45289833549728087,5.989849136352547,19.35483548274803,-33.762944976227246,1.8287258863044833,1,2.3864288330078125,2.1699295043945312,-2.005094528198242,-6.5885162353515625,1.5647125244140625,2,0.02397957843660614,1.190483808445551,96.50035858154295,-1.0085478580657987,96.47084045410156,1.0942945415510734,97.5435028076172,0.02397957843660614
4412,2014-01-30,96.8743133544922,97.84857177734376,95.23088073730469,96.51020050048828,1830264.0,0.0044897631122697845,1.263822038063992,-0.1849985463707796,47.50691650743359,49.692700507994125,2.529658262608919,1.8200170830999554,-0.6092504467020916,-6.592298501883661,16.884260566077185,2.6176910400390767,0.5814657716836251,-1.7694057464599524,-5.518443876927876,1.9796323840079708,-3.643924811693921,0.1051133187740163,5.258210798339832,29.39390308651562,-26.980496564154834,1.8745190652339638,1,1.9534301757812358,1.7369308471679545,-2.221591949462905,-7.021514892578139,-1.7024841308594034,3,0.014323516973012707,1.6666718351461616,96.44131469726562,1.190483808445551,96.50035858154295,-1.0085478580657987,96.47084045410156,0.014323516973012707
4413,2014-01-31,96.33306121826172,97.04161071777344,94.78803253173828,96.77590942382812,2639508.0,-0.005587158427124872,3.6262793957571438,-1.216238868517501,48.82561519598647,49.95734489380726,2.8439022892550128,2.251143845758037,0.025775267274710245,-5.897207064688672,15.709367441621497,2.2535781860351562,0.3314064228536324,-2.1674720764160185,-6.04414552073942,1.709201367907383,-4.105808798577712,-0.22913535425432485,5.512768841015628,37.559791307702305,-23.410795099651303,1.9383367221617005,1,2.4061126708984375,2.2781829833984375,-0.8143367767333984,-5.9488525390625,-1.4269332885742188,4,0.05117994463578257,1.263822038063992,96.8743133544922,1.6666718351461616,96.44131469726562,1.190483808445551,96.50035858154295,0.05117994463578257
4414,2014-02-03,95.67372131347656,97.03176879882812,95.29976654052734,96.6184539794922,2252933.0,-0.0068443782066811565,-1.046507225342336,2.1333103626497003,46.95412737907812,49.1628915661674,3.0822273434857834,2.8120659283218714,0.7826780769102584,-5.074829540552656,14.426644913764445,1.7320022583007812,0.10824790036757292,-2.6728012084960966,-6.746803560145963,1.40120114315377,-4.709802384321037,-0.6358000326711561,5.748640894148437,21.531176796799436,-40.63414666370392,2.037001175824937,2,3.0654525756835938,2.9375228881835938,-0.14023399353027344,-4.999202728271484,-1.5647125244140625,0,0.009051648999939932,3.6262793957571438,96.33306121826172,1.263822038063992,96.8743133544922,1.6666718351461616,96.44131469726562,0.009051648999939932
4415,2014-02-04,94.43376159667969,95.99847412109376,94.30583190917969,95.38833618164062,2116759.0,-0.012960295677578282,-1.7967526819368167,1.0104176761313928,26.628622800687637,44.8645209582584,3.599161094578932,3.8265833961322357,2.118907469510191,-3.654603141699795,13.101815356589624,1.6926422119140767,-0.048948183507519616,-3.6450870513915987,-8.013373475240584,0.7231993724573869,-5.8292302633160915,-1.460943839467106,6.590540830392115,2.7836711655626853,-52.34052315172839,2.184143211924496,2,4.015110015869141,4.064311981201172,1.8377971649169922,-2.3864288330078125,-0.50189208984375,1,0.05512714800952878,-1.046507225342336,95.67372131347656,3.6262793957571438,96.33306121826172,1.263822038063992,96.8743133544922,0.05512714800952878
4416,2014-02-05,93.33157348632812,94.08932495117188,92.75096130371094,93.70552825927734,3105295.0,-0.011671547248736425,1.3448220551378447,0.3917501878226954,25.250915508598936,41.341886499917415,3.66600499723603,4.765414904742315,3.2843350088470658,-2.4001400619942217,12.045117281735417,1.68280029296875,-0.2679147666369346,-4.488458251953119,-9.336723320960914,0.3598068170546753,-6.912590786457017,-2.064325717449222,7.155251299312312,11.389889157290053,-38.01684317937712,2.424132534503896,2,3.774005889892578,4.389064788818359,3.769084930419922,-0.18697738647460938,-1.6926422119140625,2,0.05430201331528828,-1.7967526819368167,94.43376159667969,-1.046507225342336,95.67372131347656,3.6262793957571438,96.33306121826172,0.05430201331528828
4417,2014-02-06,93.7448959350586,93.76457977294922,92.04241180419922,93.43982696533205,3350859.0,0.004428538310146557,8.999911398573516,-0.8157910843618921,27.32731159664492,39.22968673398066,2.352248410653189,4.296451984045888,2.907364456857522,-2.670123033182051,12.04814449343566,1.72216796875,-0.7292373343966148,-3.8999668121337834,-9.077206388660272,1.2772727643927055,-6.488586600397028,-1.311347023870539,5.968342502388893,34.05513883907791,-10.100480575584825,2.588619788263241,2,1.7270851135253906,3.6214675903320312,3.40496826171875,-0.06396484375,-0.20665740966796875,3,0.04545454175524366,1.3448220551378447,93.33157348632812,-1.7967526819368167,94.43376159667969,-1.046507225342336,95.67372131347656,0.04545454175524366
4418,2014-02-07,93.94171142578124,94.40423583984376,92.9182586669922,93.73505401611328,2402804.0,0.0020994795370938846,1.6260828530015856,0.6774120942329666,24.197272282983093,37.47514964788442,1.7777374724467165,4.018915882233713,2.751523788468475,-2.707171733465728,11.91646624912435,1.4859771728515625,-1.4935932400177023,-3.52109375000002,-8.9571271779582,1.9149396779581593,-6.239110463979117,-0.8030770360209232,4.85102781567646,38.06702193542439,0.7359354735895351,2.71801671397909,2,1.5302696228027486,3.424652099609389,3.500917434692397,0.12793350219727984,0.08856964111328125,4,0.013094479323206842,8.999911398573516,93.7448959350586,1.3448220551378447,93.33157348632812,-1.7967526819368167,94.43376159667969,0.013094479323206842
4419,2014-02-10,93.93186950683594,94.60105895996094,93.7547378540039,94.22710418701172,1537212.0,-0.00010476622999433527,-1.606077692027581,-1.4286188946728196,17.391255496460857,34.58032047668819,1.5528502669141346,4.02018268777752,2.7989465447356565,-2.5397694420937853,12.568036822059817,0.8463211059570312,-2.100026146652624,-3.3946384429931697,-9.04800520072331,2.2587283147369703,-6.22132182185824,-0.5679550641280997,4.05083044215074,47.761070258365315,16.37953248739455,2.8266833788650665,2,1.5401115417480469,3.4344940185546875,3.919158935546875,0.418243408203125,0.09841156005857954,0,0.010371968831948575,1.6260828530015856,93.94171142578124,8.999911398573516,93.7448959350586,1.3448220551378447,93.33157348632812,0.010371968831948575
4420,2014-02-11,97.42540740966795,97.42540740966795,94.46328735351562,94.52233123779295,2751886.0,0.0371922535043101,1.0406767723488255,-9.8331136780629,32.379600364858746,32.940181903636926,-2.00669559997462,0.6278130875538324,-0.6070745663548678,-5.877245281572996,12.707771609281233,3.493537902832017,-2.20585847021907,0.055107498168936786,-5.58647552968803,5.696690526025904,-2.765684015759547,2.8758990120974204,-5.382995605468736,100.0,73.22849371979704,2.820791513928484,2,-2.47991561889647,-0.05904388427732954,0.5486335754394673,-3.075294494628892,-3.031013488769517,1,-0.03404038750035909,-1.606077692027581,93.93186950683594,1.6260828530015856,93.94171142578124,8.999911398573516,93.7448959350586,-0.03404038750035909
4421,2014-02-12,97.52381896972656,98.45870971679688,96.90383911132812,97.42540740966795,2247902.0,0.0010101221301008767,-1.724143692564745,0.033899062316042235,36.23852504101583,31.68813840736829,-2.1628528430155427,0.34560503768719286,-0.6448430282191282,-5.812095623206787,12.340700439691814,1.55487060546875,-2.103729055153792,0.28145141601562784,-5.215357597096926,5.778260429128181,-2.466953090540642,3.0298559225718975,-5.373747253417974,85.42943672807394,60.29360331740697,2.7484045065562768,2,-2.2732582092285156,-0.1574554443359375,0.8561611175537109,-3.1737060546875,-2.7357864379882812,2,-0.03683150947980862,1.0406767723488255,97.42540740966795,-1.606077692027581,93.93186950683594,1.6260828530015856,93.94171142578124,-0.03683150947980862
4422,2014-02-13,98.39966583251952,98.55712127685548,97.03176879882812,97.07113647460938,1830598.0,0.008980850750572422,-1.1678259502420874,13.499728661134428,54.18672309702362,32.28381706303908,-3.1285774818925205,-0.6618319657180649,-1.4625782689381452,-6.523755893860013,11.840268785066922,1.525352478027358,-2.061261214874179,1.2192962646484204,-4.190955946715391,6.629548476012232,-1.4858298410334783,3.924422370330319,-5.9972485961913975,97.20767368829752,66.57852820829518,2.7051261056819054,2,-3.0998992919921733,-1.033302307128892,0.21649742126466265,-3.9019393920898295,-1.8599395751952983,3,-0.06870688534260383,-1.724143692564745,97.52381896972656,1.0406767723488255,97.42540740966795,-1.606077692027581,93.93186950683594,-0.06870688534260383
4423,2014-02-14,99.49201202392578,99.73802947998048,97.9174575805664,98.5079116821289,1729009.0,0.011101116880472883,1.4666735579904617,0.7407441438440812,64.74544537842667,34.26063017407781,-4.163544272509881,-1.8653147556981509,-2.5155982506072974,-7.46573811397522,12.017377194664798,1.8205718994140767,-2.059441149307972,2.3214832305908146,-3.0702420174108482,7.7132084785924775,-0.3743793934100097,5.017345854591639,-6.720312545166024,95.88825898128361,59.4507765836575,2.6958626240008283,2,-3.6017913818359375,-2.1256484985351562,-1.030843734741211,-4.413669586181641,-6.150596618652344,4,-0.05984172374666019,-1.1678259502420874,98.39966583251952,-1.724143692564745,97.52381896972656,1.0406767723488255,97.42540740966795,-0.05984172374666019
4424,2014-02-17,99.34439849853516,100.03326416015624,99.2951889038086,99.5412139892578,752453.0,-0.0014836721299306133,-3.999922474610339,-0.1999953484044883,63.72272565297939,38.382197157665786,-3.844811127943956,-1.9003919943743597,-2.340666897689374,-7.18390552256858,12.199817187373759,0.738075256347642,-2.0984765543871333,2.227994918823242,-3.0465512617053605,7.502541099351845,-0.40927817144105916,4.8652680090875435,-6.0153926196777405,87.63252190206961,45.31800839880334,2.6372730902642996,2,-3.306560516357422,-1.9780349731445312,-0.8832302093505859,-4.157806396484375,-3.8773345947265625,0,-0.0534918678048969,1.4666735579904617,99.49201202392578,-1.1678259502420874,98.39966583251952,-1.724143692564745,97.52381896972656,-0.0534918678048969
4425,2014-02-18,99.68882751464844,100.03326416015624,98.99996185302734,99.93485260009766,1240617.0,0.003467019996284515,3.666620725299572,1.2500290731481307,65.24954107142088,42.826488886868226,-3.760917704621221,-2.513184141824965,-2.6091146459019114,-7.368122985800682,11.660497096125768,1.033302307128892,-2.1106140337368373,2.660992431640622,-2.3598254898235353,7.68181035310478,0.1505834709085434,5.171401392372701,-5.689395807661143,88.99361256033977,41.96656012817445,2.5104089607320814,2,-3.650989532470703,-2.3224639892578125,-1.4416999816894531,-4.502235412597656,-3.5919418334960938,1,-0.05676209249148245,-3.999922474610339,99.34439849853516,1.4666735579904617,99.49201202392578,-1.1678259502420874,98.39966583251952,-0.05676209249148245
4426,2014-02-19,100.27928924560548,100.47610473632812,99.19677734375,99.5412139892578,1126343.0,0.005923048205881187,1.2608824619948091,-3.0000000000001155,65.75594814870777,47.096337392652984,-3.6455751492513713,-3.447013729846887,-3.070434846207391,-7.796927182750309,10.87297771918826,1.279327392578125,-2.0147630686101934,3.3572441101074304,-1.260379516303857,7.974867736518718,1.0484322969017938,5.666055923313067,-5.676474293301297,94.28582187411439,43.168222235791646,2.3088118132056406,2,-3.5821075439453267,-2.912925720214858,-2.452861785888686,-4.841751098632827,-4.615409851074247,2,-0.058685052207476995,3.666620725299572,99.68882751464844,-3.999922474610339,99.34439849853516,1.4666735579904617,99.49201202392578,-0.058685052207476995
4427,2014-02-20,99.59041595458984,99.59041595458984,98.0355453491211,98.28157043457031,1510362.0,-0.006869547004151988,1.3759421286716058,1.773322582979227,64.86970876897252,51.61549700220736,-2.280090671442437,-3.029735726392687,-2.2441202342644004,-6.949860974779369,10.452293197703636,2.243743896484389,-1.5193061745374195,2.742177963256836,-1.6375813883496306,7.1219373148633025,0.5522982874535955,4.932057639060076,-4.282806228202787,65.38448923120045,12.033411234874364,2.1898796758032337,2,-2.474994659423828,-2.2240524291992188,-2.14532470703125,-4.1528778076171875,-1.8697738647460795,3,-0.04822134114834209,1.2608824619948091,100.27928924560548,3.666620725299572,99.68882751464844,-3.999922474610339,99.34439849853516,-0.04822134114834209
4428,2014-02-21,99.78723907470705,100.13166809082031,99.24598693847656,100.08246612548828,1291800.0,0.001976325916812627,3.500058146296081,-0.22556294556200204,69.60597291504702,57.41713227093916,-1.7439170213790902,-3.2146624063467897,-2.3202715031404892,-6.990925909920108,10.810079731015213,0.88568115234375,-0.8466827875614626,2.8268142700195398,-1.7389278089840445,7.392556349023124,0.5439432305177547,5.109685309521325,-3.8594099471270624,71.7742717004967,13.803415818709581,2.282871039501789,2,-2.3175430297851705,-2.4208755493164205,-2.268341064453139,-4.349700927734389,-3.1687850952148438,4,-0.03254436987630782,1.3759421286716058,99.59041595458984,1.2608824619948091,100.27928924560548,3.666620725299572,99.68882751464844,-0.03254436987630782
4429,2014-02-24,100.57451629638672,100.67292022705078,99.5412139892578,99.73802947998048,1100952.0,0.007889558113640893,1.1904811128503774,-2.833367789952538,80.58818566619517,62.77364174886543,-1.6649286973553217,-3.8775429085141297,-3.0060141514677383,-7.626027843349192,10.802078393035242,1.131706237792983,-0.14935717978521268,3.408907699584958,-1.4251482454787947,8.242963644648711,0.9918797270530888,5.825935672116827,-4.100894095756956,96.2688682793055,30.023523265565117,2.4170279725318746,2,-1.7861366271972656,-3.2081527709960938,-3.043315887451172,-5.1369781494140625,-4.5268402099609375,0,-0.07191782926201495,3.500058146296081,99.78723907470705,1.3759421286716058,99.59041595458984,1.2608824619948091,100.27928924560548,-0.07191782926201495
4430,2014-02-25,99.68882751464844,100.57451629638672,99.09837341308594,100.37769317626952,1674835.0,-0.00880629422196988,1.7272547872602846,-0.823522437066761,82.36466205130755,67.89876808334229,-0.4742855865244877,-2.8888470019367816,-1.9882843170052666,-6.586583842279055,10.701344339023022,1.4761428833007812,0.6069638647682183,2.363795471191409,-2.58678598530625,7.314376927689068,-0.11149525705741326,4.839086199440231,-2.627303590319727,62.68665783398807,-10.063891143529851,2.4752907282488272,2,-0.8364830017089844,-2.3224639892578125,-2.133026123046875,-4.182403564453125,-3.6608352661132812,1,-0.04234941583819396,1.1904811128503774,100.57451629638672,3.500058146296081,99.78723907470705,1.3759421286716058,99.59041595458984,-0.04234941583819396
4431,2014-02-26,98.75393676757812,100.03326416015624,98.36029815673828,99.73802947998048,1548017.0,-0.00937808950489405,1.1249921262131892,1.4285698463856256,74.21497588995462,70.12412950477906,0.7302400990922138,-1.867568236725333,-0.9310800439338607,-5.510769692911822,11.106870941802907,1.6729660034179545,1.4711504736925178,1.3132736206054716,-3.65838544630121,6.284932687512153,-1.1725559128478693,3.7991031540588125,-1.186817360868318,27.238881528323393,-48.324141167935664,2.485829533453344,2,0.5412521362304688,-1.3875732421875,-0.7306900024414062,-2.691497802734375,-1.8599395751953267,2,-0.02690577381921766,1.7272547872602846,99.68882751464844,1.1904811128503774,100.57451629638672,3.500058146296081,99.78723907470705,-0.02690577381921766
4432,2014-02-27,98.26189422607422,99.88565063476562,97.14002227783205,99.19677734375,1855643.0,-0.004982510648278815,1.3744643228281652,0.9499949607324631,70.30526659279742,70.74188741748692,1.3417878707803226,-1.3346708343797218,-0.31611256368719864,-4.859592796448169,11.485342203971513,2.7456283569335795,1.9516829518345133,0.7518520355224609,-4.225253872267913,5.728957943312835,-1.7367009183727333,3.240404989417655,2.4110260009765625,31.755005787536657,-46.545416736027875,2.4885529538951894,2,0.6445770263671875,-0.944732666015625,0.10578536987304688,-1.5745582580566406,-0.8364868164062642,3,-0.026439698237097353,1.1249921262131892,98.75393676757812,1.7272547872602846,99.68882751464844,1.1904811128503774,100.57451629638672,-0.026439698237097353
4433,2014-02-28,101.2633819580078,101.2633819580078,96.78575134277344,96.78575134277344,3566057.0,0.030545795555578792,1.0000000000000064,-4.789508474991212,76.89529554273321,72.20550629412624,-1.544418919172358,-4.161199555614786,-3.1490149869035946,-7.676906113809068,11.744869808382472,4.477630615234361,2.4416849304956827,3.5068237304687386,-1.7075671327494604,8.721214593686938,0.8996282988596391,6.114019162077838,-4.123359680175753,100.0,17.09974512407328,2.6071954316091026,2,-2.2388153076171733,-4.5120773315429545,-2.8957023620605327,-4.457954406738253,-6.278526306152315,4,-0.034985399456964106,1.3744643228281652,98.26189422607422,1.1249921262131892,98.75393676757812,1.7272547872602846,99.68882751464844,-0.034985399456964106
4434,2014-03-03,96.53972625732422,99.14757537841795,96.53972625732422,98.40950775146484,3116313.0,-0.04664722438998137,-1.7894693890874516,-0.4175827920639586,47.01988489046116,70.17998894068627,3.0615055740485957,0.664743344866153,1.6432732135517085,-2.7751897245395583,11.97177041975879,4.7236557006835795,2.500148780564146,-1.2601322174072322,-6.415749788428926,3.895485353614461,-3.837941002918072,1.3176765681036073,4.7236557006835795,0.0,-77.40207951747082,2.577808785510846,3,2.361827850341797,0.11317062377929688,1.8279533386230469,0.2657012939453267,-2.2929458618164205,0,0.0008154956018637805,1.0000000000000064,101.2633819580078,1.3744643228281652,98.26189422607422,1.1249921262131892,98.75393676757812,0.0008154956018637805
4435,2014-03-04,99.6396255493164,100.13166809082031,97.63207244873048,98.38982391357422,2510362.0,0.032110089930537766,1.2378893442622823,-0.6684212244365013,55.92286772020754,69.08742444863068,-0.051525432707407504,-2.1345901823160034,-1.3251772436359346,-5.668709751538117,11.912295379994742,3.5919418334960938,2.417742269681554,1.5794738769531307,-3.382612871691606,6.541560625597867,-0.9015694973692376,4.060517251275499,1.623756408691392,65.62500504733205,-10.317114375490348,2.481043374322369,3,-0.7380714416503906,-2.9867286682128906,-0.8684673309326172,-2.834197998046861,-5.6388702392578125,1,-0.03604940748309815,-1.7894693890874516,96.53972625732422,1.0000000000000064,101.2633819580078,1.3744643228281652,98.26189422607422,-0.03604940748309815
4436,2014-03-05,98.39966583251952,99.68882751464844,98.12411499023438,99.19677734375,1765195.0,-0.012444443763823365,-1.3211648265832168,-0.6377904208431627,50.0,67.43523458541151,0.9988056607160729,-0.5222498946389038,-0.03367614763155302,-4.224186020536521,11.191564260397783,1.5647125244140625,2.323583346298605,0.08610954284667116,-4.3488588836031425,4.521077969296485,-2.1313746703782357,2.303593756071578,2.7692430114746145,39.37500302839893,-32.47773598374844,2.217484213224908,3,0.5018882751464986,-1.7467689514160014,0.6150569915771626,-1.5942382812499716,-5.284591674804673,2,-0.024102455673183365,1.2378893442622823,99.6396255493164,-1.7894693890874516,96.53972625732422,1.0000000000000064,101.2633819580078,-0.024102455673183365
4437,2014-03-06,98.00602722167969,99.09837341308594,97.87809753417969,98.85234832763672,1394469.0,-0.004000405972006238,-1.2142941196829682,1.061734894093531,45.76080687252015,64.78577169179741,1.2785130464310583,0.21817607073124634,0.3734119946340968,-3.650236845639455,10.104213775921748,1.22027587890625,2.1609116860109765,-0.5205856323242131,-4.406905585072835,3.3657343204244086,-2.463745608698531,1.4225743440501049,3.070297970581052,31.041656235514253,-36.21048038039679,1.9431599763743126,3,0.8955268859863281,-1.3531303405761719,0.7134666442871094,-1.200599670410142,-6.6721649169921875,3,-0.011346547358578207,-1.3211648265832168,98.39966583251952,1.2378893442622823,99.6396255493164,-1.7894693890874516,96.53972625732422,-0.011346547358578207
4438,2014-03-07,95.1718292236328,98.08475494384766,95.1718292236328,98.00602722167969,2809286.0,-0.028918609175293097,-1.055555555555545,3.348844756556012,39.67866698925528,60.24026961658187,3.7874566931321425,3.319446343254498,3.1864994979122088,-0.6755196031399038,9.393207956038891,2.912925720214858,1.8558475755239954,-3.416289520263689,-7.0261921517581385,0.19361311123076064,-5.221240836010921,-1.611338204516457,5.813763989929214,0.0,-62.00253231551781,1.8049513157472283,3,3.0457763671875,1.4810676574707173,3.5476646423339986,1.6335983276367472,-3.031005859375,4,0.023679046671885917,-1.2142941196829682,98.00602722167969,-1.3211648265832168,98.39966583251952,1.2378893442622823,99.6396255493164,0.023679046671885917
4439,2014-03-10,94.9061279296875,96.73654174804688,94.41407775878906,95.06358337402344,2087093.0,-0.002791806105995498,-3.0689452367903973,0.055555555555555275,38.12318071208094,55.32454946777892,3.536433100248786,3.85977150006309,3.3628482337090304,-0.26517491178523755,8.880968830024868,2.3224639892578125,1.57824591243471,-3.730703735351568,-7.093912610868884,-0.36749485983425245,-5.412308173110233,-2.049099297592903,5.84691472427734,8.605901128345272,-47.91771797970124,1.6816044377586612,3,2.9326019287109375,1.7467689514160156,3.7690811157226562,2.317539215087905,-4.851593017578125,0,0.0008295325484810601,-1.055555555555545,95.1718292236328,-1.2142941196829682,98.00602722167969,-1.3211648265832168,98.39966583251952,0.0008295325484810601
4440,2014-03-11,94.1090087890625,95.10294342041016,94.04012298583984,94.86676025390624,2127922.0,-0.008399027101975487,-1.3736304929373477,4.812481829634565,34.83308822508995,50.948784171682846,3.865295592324273,4.633244079386259,4.0103360190616115,0.6550364490957747,9.722315371033579,1.0628204345703125,1.1840991782122359,-4.362002944946283,-8.261038790568705,-0.46296709932386193,-6.311520867757494,-2.4124850221350727,6.263695971191794,1.2194973709695065,-48.440219922380216,1.9495179228112107,3,3.542743682861328,2.5438880920410156,4.566200256347656,3.114658355712905,-2.6570587158202983,1,0.0014639576828834322,-3.0689452367903973,94.9061279296875,-1.055555555555545,95.1718292236328,-1.2142941196829682,98.00602722167969,0.0014639576828834322
4441,2014-03-12,93.93186950683594,94.68962860107422,93.09539031982422,93.62680053710938,2590058.0,-0.0018822776321404389,-1.3309461660308324,-0.4025976641159963,35.73201441270902,47.10731170722858,3.672717301943493,4.772156893924247,4.067598185000932,0.9345890207525258,10.288208836964701,1.59423828125,0.5583697666988741,-4.35954475402832,-8.743086111963962,0.023996603907320946,-6.551315432996134,-2.167774075060507,5.934228711465195,13.934391851788778,-32.34263796030798,2.191770678967819,3,3.247516632080078,2.721027374267578,4.541603088378906,3.2917976379394673,-1.830413818359375,2,0.0007333592271112632,-1.3736304929373477,94.1090087890625,-3.0689452367903973,94.9061279296875,-1.055555555555545,95.1718292236328,0.0007333592271112632
4442,2014-03-13,91.63893127441406,94.6797866821289,91.63893127441406,94.60105895996094,2473007.0,-0.02441065257681263,-1.0531561975211976,-9.709698394438053,31.418309389154572,42.05431324571984,5.5064531041997355,6.885659497736384,6.271821420371708,3.318589701065065,11.037712746443214,3.0408554077148438,-0.12307846908004194,-6.314446258544919,-11.610557053388206,-1.0183354637016322,-8.962501655966562,-3.6663908611232756,7.55009615403938,0.0,-41.273374735273,2.6480553974216456,3,4.246368408203125,4.812225341796875,5.774177551269531,5.71759033203125,4.133201599121094,3,0.016108250748586794,-1.3309461660308324,93.93186950683594,-1.3736304929373477,94.1090087890625,-3.0689452367903973,94.9061279296875,0.016108250748586794
4443,2014-03-14,93.53823852539062,94.19757843017578,89.85771942138672,90.88117980957031,4163302.0,0.020725986483725478,1.18317124281339,-0.8970101892585228,34.728753179650354,40.68863194451864,2.6776819252890505,4.761568614687576,4.280246411559233,1.5053435489999742,11.527060357207429,4.3398590087890625,-0.6533240487007816,-4.117450332641596,-9.710405220321945,1.4755045550387536,-6.913927776481771,-1.3209728888014212,4.744777364578098,53.50507585781609,18.395613912547063,2.7964774438401783,3,1.4564552307128906,2.0223121643066406,2.8809337615966797,3.8182830810546875,1.7516860961914205,4,-0.023566578283433892,-1.0531561975211976,91.63893127441406,-1.3309461660308324,93.93186950683594,-1.3736304929373477,94.1090087890625,-0.023566578283433892
4444,2014-03-17,94.03028106689452,94.29598999023438,92.75096130371094,92.97730255126952,2039126.0,0.0052603357649323446,-1.0522928806689011,0.3962947861691925,37.5054287453794,38.64224983620441,2.002862533346871,4.059105290499559,3.7140275878054325,1.1217957303992563,11.89761605537593,1.5450286865234375,-1.1302861923222594,-3.3597019195556754,-9.117356503854879,2.397952664743528,-6.23852921170527,-0.4808746274060809,3.073193317472729,79.54973221896054,45.94871905576782,2.8788272921496,3,0.7429924011230611,1.5302696228027486,2.3888912200927876,3.336082458496108,1.4367828369140767,0,-0.02009414075123872,1.18317124281339,93.53823852539062,-1.0531561975211976,91.63893127441406,-1.3309461660308324,93.93186950683594,-0.02009414075123872
4445,2014-03-18,94.03028106689452,94.03028106689452,94.03028106689452,94.03028106689452,0.0,0.0,1.0,0.0,39.12057773455876,37.433425140044264,1.2555327664123865,3.8087203442516113,3.6050104330526977,1.2142644320105802,12.45650539461769,0.0,-2.075046755027955,-3.076774597167983,-8.914352292552707,2.7608030982167406,-5.995563444860352,-0.15798574947561406,2.0587876226554584,86.3543061415251,49.80258608663319,2.9187888476923622,3,0.4477653503418111,1.5302696228027486,2.3888912200927876,3.336082458496108,0.21649932861328125,1,-0.04228155132235256,-1.0522928806689011,94.03028106689452,1.18317124281339,93.53823852539062,-1.0531561975211976,91.63893127441406,-0.04228155132235256
4446,2014-03-19,94.39439392089844,94.77819061279295,93.5480728149414,93.95155334472656,1839061.0,0.003872293583222275,1.0325236048256197,100.0,41.039654030786664,36.90885260207388,0.29449284584775626,3.1422239750202863,3.175106605443176,0.9326344458078211,12.671378647509549,1.2301177978515483,-2.1941320776970628,-2.418416976928711,-8.17544666791332,3.3386127140558983,-5.296931822421016,0.4600978685635937,0.8222858711086758,92.20000124043342,52.76782030032926,2.878514845492307,3,-0.42315673828125,1.1661567687988281,1.7615337371826172,2.9719696044921875,2.9818115234375,2,-0.031171807195689794,1.0,94.03028106689452,-1.0522928806689011,94.03028106689452,1.18317124281339,93.53823852539062,-0.031171807195689794
4447,2014-03-20,94.78803253173828,94.8077163696289,92.51477813720705,93.35125732421876,2340449.0,0.004170148188775924,2.1066616360262573,3.2444524843222062,32.93567227946723,36.15963096765299,-0.6745596353313772,2.4984526369224795,2.75950271226597,0.6340329429061029,13.695248085491619,2.292938232421861,-2.754874514442193,-1.7846591949462862,-7.45382974324562,3.884511353353048,-4.61924446909596,1.049926079203388,-4.9303131103515625,99.60234646412025,65.02953439097186,2.8345852741496675,3,-1.4909019470214844,0.7725181579589844,1.5204296112060547,2.5783309936523438,5.097618103027344,3,-0.028342996172667223,1.0325236048256197,94.39439392089844,1.0,94.03028106689452,-1.0522928806689011,94.03028106689452,-0.028342996172667223
4448,2014-03-21,96.53972625732422,96.53972625732422,94.0991668701172,94.82740020751952,7483814.0,0.018480114828835603,1.8505778878799324,1.1917842407379107,50.0,37.479277555199545,-2.4717417233267867,0.5175225252829705,0.9949592694996028,-1.020586399378459,14.139234390070326,2.440559387207017,-3.0931804514440984,0.12941017150879475,-5.334404862476845,5.593225205494434,-2.602497345484025,2.8613176885016145,-6.5830068969726625,100.0,58.531883618205946,2.73190751699282,3,-3.34100341796875,-0.9791755676269531,-0.20666122436523438,0.8266372680664062,1.869781494140625,4,-0.007951062361033268,2.1066616360262573,94.78803253173828,1.0325236048256197,94.39439392089844,1.0,94.03028106689452,-0.007951062361033268
4449,2014-03-24,93.34141540527344,96.44131469726562,92.99697875976562,96.44131469726562,2628466.0,-0.03312947919000475,1.2222244099333022,-1.8103440593838682,30.44009832089631,36.99116756584469,0.537831963270591,3.316186007052508,4.172812470637012,2.2542007760605998,14.50314849287018,3.5427474975585938,-3.4243296805288708,-2.7072456359863253,-7.9641159379394395,2.549624665966789,-5.335680786962882,-0.07881048500976817,-3.12137576904297,20.537836598060974,-17.13621471647919,2.6284351509765598,3,-0.14269256591796875,2.219135284423828,3.286876678466797,4.0249481201171875,5.068092346191406,0,0.020875076811814886,1.8505778878799324,96.53972625732422,2.1066616360262573,94.78803253173828,1.0325236048256197,94.39439392089844,0.020875076811814886
4450,2014-03-25,95.4670639038086,95.86070251464844,93.53823852539062,93.53823852539062,1850432.0,0.022772833359189226,-1.408164072543164,-0.6222219487583373,41.36733141028121,37.617313898908264,-1.5364967942011418,0.9044060729710566,2.054474371171537,0.20386659591072487,15.151186085749835,2.519287109375,-3.346413512656312,-0.37050895690917685,-5.34329879957798,4.602280885759626,-2.8569038782435854,2.1158859644252317,-4.9942368027343775,73.34966013215599,34.408157175361964,2.4863949213344023,3,-2.268341064453125,0.09348678588867188,1.235036849975586,1.8992996215820312,2.94244384765625,1,0.0,1.2222244099333022,93.34141540527344,1.8505778878799324,96.53972625732422,2.1066616360262573,94.78803253173828,0.0
4451,2014-03-26,96.09688568115234,96.66765594482422,95.19151306152344,95.52610778808594,1619993.0,0.0065972677024859205,-1.380938317181972,0.2959199414591697,44.457153945081664,39.06607440512239,-2.041611875939779,0.06884816703460217,1.3255390162318008,-0.34967087310039346,16.090819270203106,1.4761428833007812,-3.1935358610544284,0.3921653747558622,-4.390921122029567,5.175251871541292,-1.9993778736368597,2.783708623148584,-5.381382613828123,86.25603039355087,44.40201475562842,2.391543248392718,3,-2.834197998046875,-0.5363349914550781,0.6052150726318359,1.2694778442382812,1.3974075317382812,2,-0.01925249993827227,-1.408164072543164,95.4670639038086,1.2222244099333022,93.34141540527344,1.8505778878799324,96.53972625732422,-0.01925249993827227
4452,2014-03-27,95.66387939453124,96.23465728759766,95.07342529296876,95.44738006591795,1284659.0,-0.004505934646600429,-1.4081735979812369,0.37930573563418124,51.66003449074669,40.947327884133095,-1.0925144292680642,0.31330117948819236,1.6666329066658392,0.173275246533521,17.23906290526705,1.161231994628892,-2.895093714216216,0.08905982971189985,-4.540255193873733,4.718374853297533,-2.2255976820809167,2.4037173415047164,-4.59124715455701,72.65418614366766,24.452295808039608,2.314657511792818,3,-1.0726623535156108,-0.10332870483397016,1.3678932189941548,1.7024841308593892,1.909141540527358,3,0.017899400072861615,-1.380938317181972,96.09688568115234,-1.408164072543164,95.4670639038086,1.2222244099333022,93.34141540527344,0.017899400072861615
4453,2014-03-28,97.72064208984376,97.72064208984376,96.13624572753906,96.25433349609376,1745933.0,0.021499888028062797,1.1610680985681179,6.772808965006872,58.47156213085152,43.27689826029666,-2.7866595381596113,-2.131780771619205,-0.4616236261952338,-1.77454641522327,17.955529795106507,2.0567626953125284,-2.545459669365627,2.3229595184326257,-1.6083563309226037,6.254275367787855,0.357301593755011,4.28861744311024,-6.312308427578543,100.0,44.85665803657094,1.9656579246776127,3,-2.6029319763183594,-2.1600914001464986,-0.4797496795654439,-0.3542785644531392,1.4761352539062358,4,0.022155078994787747,-1.4081735979812369,95.66387939453124,-1.380938317181972,96.09688568115234,-1.408164072543164,95.4670639038086,0.022155078994787747
4454,2014-03-31,96.6184539794922,98.21268463134766,96.5200424194336,98.15364074707031,1679870.0,-0.011278969179697174,1.0476238820847448,-1.0469738594738498,57.417103911344206,45.30984561327283,-1.4290054306843416,-1.07869754888101,0.5309950645336698,-0.5908760388403635,18.750264185034887,1.6926422119140625,-1.8578757371060135,1.2168350219726705,-2.719450151897746,5.153120195843087,-0.7513075649625449,3.184977608907886,-4.7051356430206965,65.89476879787328,3.768061426792549,1.9681425869352112,3,-1.254722595214858,-1.057903289794936,0.7995758056640483,0.7479095458984233,1.9878692626952983,0,0.018537388026854673,1.1610680985681179,97.72064208984376,-1.4081735979812369,95.66387939453124,-1.380938317181972,96.09688568115234,0.018537388026854673
4455,2014-04-01,96.04767608642578,97.3466796875,95.71308135986328,97.04161071777344,1527975.0,-0.005907545293444394,1.0368134925730919,0.6474356425802664,56.11142722275085,46.98448707904663,-0.6056570374288981,-0.8335538270446534,0.9500006926231208,0.05653533159882329,19.241344229752794,1.6335983276367188,-1.3523006928312498,0.8256546020507756,-2.5897810872605334,4.2410902913620845,-0.8820632426048718,2.533372446706423,-3.5044211204666595,31.034415715399877,-35.6520853314958,1.707717844655654,4,-0.6839447021484375,-0.4871253967285156,2.029695510864258,1.3186874389648438,4.822067260742173,1,0.024590201046757576,1.0476238820847448,96.6184539794922,1.1610680985681179,97.72064208984376,-1.4081735979812369,95.66387939453124,0.024590201046757576
4456,2014-04-02,96.02799224853516,96.293701171875,95.47689819335938,96.13624572753906,1085048.0,-0.00020493820040912158,2.8604525376363474,0.10891408306915265,64.594209126762,50.5021022843016,-0.3686451876790784,-1.0547369361894,0.7844153881563471,0.1352889153106105,19.79824982116847,0.816802978515625,-0.9395597608514947,0.9245544433593693,-2.1765702419966004,4.025679128715339,-0.6260078993186085,2.475116786037347,-2.917794316037174,30.407393995659138,-42.86739103039547,1.5505623426779835,4,-0.4231605529785156,-0.4674415588378906,2.081361770629883,1.3383712768554688,4.890953063964844,2,0.024800221759983865,1.0368134925730919,96.04767608642578,1.0476238820847448,96.6184539794922,1.1610680985681179,97.72064208984376,0.024800221759983865
4457,2014-04-03,96.8939971923828,97.8190460205078,95.9591064453125,96.26417541503906,1745416.0,0.009018255235476502,-1.9999999999999771,-5.818028049897677,61.98169210217197,51.83340140676515,-1.0107998973348202,-2.116856292806503,-0.21778646869343277,-0.6584685968175705,20.238329969993096,1.8599395751952983,-0.5357611384145144,1.8461608886718608,-1.0702130333181685,4.76253481066189,0.38797392767685324,3.3043478496668683,-3.273550589999843,51.798597264246446,-22.986461055455628,1.458186960995014,4,-1.2891654968261577,-1.3334465026855327,1.436779022216811,0.4723663330078267,4.959838867187514,3,0.006195389166533616,2.8604525376363474,96.02799224853516,1.0368134925730919,96.04767608642578,1.0476238820847448,96.6184539794922,0.006195389166533616
4458,2014-04-04,97.42540740966795,97.6911163330078,96.47084045410156,96.8939971923828,1343665.0,0.005484449322800122,1.29628087605071,0.8437469716057948,62.08827089531314,55.3498650261448,-1.5682862173661078,-2.604301406922346,-0.7684506488023288,-1.1202500995039628,20.56270934801262,1.2202758789062358,-0.17083958090232443,2.2648921966552535,-0.8397194644153387,5.369503857725846,0.7125863661199645,3.8171980271905426,-3.345737004388525,71.22300151986227,-2.8371095862748206,1.552305830535296,4,-1.549945831298814,-1.864856719970689,0.6864089965820455,-0.05904388427732954,4.280815124511733,4,0.0015151440400955618,-1.9999999999999771,96.8939971923828,2.8604525376363474,96.02799224853516,1.0368134925730919,96.04767608642578,0.0015151440400955618
4459,2014-04-07,94.98485565185548,96.35274505615234,94.73883056640624,95.99847412109376,1959194.0,-0.02505046499369612,-1.1437844247051585,-1.9074124589034211,52.895526118470464,56.63077554927693,1.2626886225086054,-0.16606330445678452,1.6586711508461178,1.3795881501697949,20.865927275134133,2.6865768432617188,0.29304385215752404,-0.1795959472656108,-3.2830489622681682,2.9238570677369466,-1.7313224547668824,1.3721305602356608,-0.491883823969232,7.987268719194443,-61.85254937449929,1.551726507501277,4,1.4909019470214702,0.009838104248032664,2.9030799865722514,2.381507873535142,6.8689804077148295,0,0.04434308672671272,1.29628087605071,97.42540740966795,-1.9999999999999771,96.8939971923828,2.8604525376363474,96.02799224853516,0.04434308672671272
4460,2014-04-08,94.2467803955078,95.7229232788086,93.68585205078124,95.12262725830078,1745218.0,-0.007770451945022905,-1.0394129306492674,0.8640794237413298,49.56217448211311,57.19800005339154,2.022109612529178,0.6143612937486154,2.373511450358123,2.1753027091102837,21.182603520462813,2.037071228027358,0.21354354082350824,-0.9245597839355639,-4.018746516279734,2.169626948408606,-2.4716531501076417,0.6225335822365139,3.965904235839858,13.571304633536748,-51.23254523906656,1.5470933661720825,4,1.7024879455566548,0.7479133605957173,3.5304450988769673,3.1195831298828267,7.5086441040039205,1,0.04625667665659061,-1.1437844247051585,94.98485565185548,1.29628087605071,97.42540740966795,-1.9999999999999771,96.8939971923828,0.04625667665659061
4461,2014-04-09,94.0007553100586,94.49280548095705,93.50871276855469,94.0794906616211,1385425.0,-0.002610434907343806,1.1739137762496683,0.08989625345168366,47.644287665829005,56.75180596173402,2.167461482473655,0.9126012808388282,2.5948671435897097,2.4850353928231357,21.140716048334244,0.984092712402358,0.7693902970273285,-1.1740291595458956,-4.262554745950283,1.9144964268584914,-2.718291952748089,0.3702336336562979,4.121392669677732,11.415417619529777,-46.963068220146695,1.5442627932021908,4,1.8599433898925781,0.7725181579589844,3.776470184326172,3.3656082153320312,7.0166015625,2,0.07307375365710866,-1.0394129306492674,94.2467803955078,-1.1437844247051585,94.98485565185548,1.29628087605071,97.42540740966795,0.07307375365710866
4462,2014-04-10,93.11507415771484,94.97501373291016,92.99697875976562,94.65026092529295,1474844.0,-0.009422064210254044,-1.2333296005650838,19.498062015503695,39.19255471907809,54.60969402709253,2.965418449262131,2.018005801407071,3.4311196053697586,3.3981799968792643,20.61082320343384,1.9780349731445312,0.9564952612815887,-2.1335174560546903,-4.922269403857413,0.6552344917480326,-3.527893429956052,-0.7391414821533289,4.822536413574213,2.5158060688803365,-48.50769364959018,1.3943759739013617,4,2.489757537841797,1.3629722595214844,4.662151336669922,4.251289367675781,8.591148376464844,3,0.08380889158255145,1.1739137762496683,94.0007553100586,-1.0394129306492674,94.2467803955078,-1.1437844247051585,94.98485565185548,0.08380889158255145
4463,2014-04-11,91.3338623046875,92.17034149169922,90.56626892089844,91.64877319335938,2576874.0,-0.0191291460500842,1.362321771665487,0.20512871483948109,43.04230241211326,53.01249386051132,4.1855462277246005,3.8215358807382245,5.158634661617242,5.199290692291072,19.77613310727492,2.5488052368164062,0.9869531866971926,-3.8045104980468807,-7.01954874536338,-0.5894722507303811,-5.4120296217051305,-2.196991374388631,6.307310357910154,13.265299395473635,-39.89538243294862,1.6075191236582511,4,2.858795166015625,2.7013397216796875,6.443363189697266,6.032501220703125,9.880310058593736,4,0.11518152730460951,-1.2333296005650838,93.11507415771484,1.1739137762496683,94.0007553100586,-1.0394129306492674,94.2467803955078,0.11518152730460951
4464,2014-04-14,92.1408233642578,92.721435546875,90.34976959228516,90.58595275878906,1734420.0,0.008835288897323768,-1.3398014406467105,-4.937493943211506,37.31233044625117,50.923705329789136,2.991194651559695,3.0206329237849587,4.327502399482853,4.42183686550446,18.838268332641185,2.3716659545898438,0.9096108906689011,-2.9030765533447465,-6.357354442577019,0.5512013358875265,-4.630215497960876,-1.175937608728617,4.934356999003924,33.33338066366566,-16.559979432918766,1.727138944616136,4,1.943584442138686,1.8943786621093892,5.294427871704116,5.225540161132827,9.516197204589858,0,0.10381282498537336,1.362321771665487,91.3338623046875,-1.2333296005650838,93.11507415771484,1.1739137762496683,94.0007553100586,0.10381282498537336
4465,2014-04-15,90.05453491210938,92.54429626464844,90.05453491210938,91.52084350585938,2433057.0,-0.02264238994154366,-2.3959582084582083,-0.9430421982335709,29.256763304636166,46.99732246066404,4.624242318335192,5.052859321754525,6.4048521606565885,6.5312999974447905,17.887281111814186,2.4897613525390625,0.4549072881337679,-4.790577697753903,-8.888155463763326,-0.692999931744481,-6.839366580758622,-2.741788814749185,6.348104374054685,0.0,-43.42268972248732,2.0487888830047125,4,3.8822555541992188,3.9806671142578125,7.191278457641602,7.31182861328125,13.472267150878906,1,0.13102395297445835,-1.3398014406467105,92.1408233642578,1.362321771665487,91.3338623046875,-1.2333296005650838,93.11507415771484,0.13102395297445835
4466,2014-04-16,91.4519500732422,91.4519500732422,90.34976959228516,90.871337890625,2078390.0,0.015517432436874756,2.796615069249029,-0.39596861471862443,36.43853706995413,44.15919412375094,2.80436140231744,3.608722029842909,5.0500843517059195,5.154421470551696,17.39381570152765,1.3974151611328267,0.09426126195272388,-3.246040344238267,-7.6141228509023335,1.1220421624257995,-5.430081597570293,-1.061999090906241,4.188916688035292,28.3999832541786,-10.857289790475939,2.184041253332031,4,2.420875549316392,2.583251953124986,5.70037460327147,5.914413452148423,12.66530609130858,2,0.11266544254133071,-2.3959582084582083,90.05453491210938,-1.3398014406467105,92.1408233642578,1.362321771665487,91.3338623046875,0.11266544254133071
4467,2014-04-17,92.10145568847656,92.3671646118164,90.61547088623048,91.52084350585938,1738613.0,0.007102151618573194,2.150443206454597,0.9999999999999756,30.10453978184401,40.60544622225437,1.5684843123700603,2.896110061932859,4.438328040175179,4.513096080761414,16.283337043192088,1.7516937255859233,-0.2155458918097395,-2.4622058868408203,-6.981257673472101,2.05684589979046,-4.7217317801564604,-0.20267999352518018,2.8690512509007533,76.75279497419584,43.31276765905629,2.259525893315641,4,1.1021842956542969,1.933746337890625,4.814685821533203,5.2649078369140625,10.982498168945312,3,0.09680521461288438,2.796615069249029,91.4519500732422,-2.3959582084582083,90.05453491210938,-1.3398014406467105,92.1408233642578,0.09680521461288438
4468,2014-04-22,95.77213287353516,95.81149291992188,92.73127746582031,92.99697875976562,2522725.0,0.03985471410434882,1.1586203393546006,4.77970355575412,47.464627196501,40.002013008702214,-2.6388787443347184,-0.88014743144997,0.8424871350206757,0.8728127140891075,15.64129061131852,3.7100372314453125,-0.6028679381184929,1.2468509674072266,-3.2142038821172463,5.707905816931699,-0.983676457355017,3.47737839216947,-5.717597961425781,99.31630478573398,67.09071694962603,2.2305274247622373,4,-2.8391189575195312,-1.7369308471679688,0.39609527587890625,1.3924903869628906,7.6070556640625,1,0.061960504403513195,2.150443206454597,92.10145568847656,2.796615069249029,91.4519500732422,-2.3959582084582083,90.05453491210938,0.061960504403513195
4469,2014-04-23,95.28992462158205,96.47084045410156,95.24072265625,96.34290313720705,1799066.0,-0.005034953670603248,-1.1367666353021724,-0.3794306450947779,47.717849760434,39.79708803962676,-2.3566751908432053,-0.2576888812388489,1.3957886098425405,1.3808765368487315,14.646784068440288,1.2301177978515625,-1.0323690679296504,0.6672172546386861,-3.7700199949134543,5.1044545041908265,-1.551401370137384,2.8858358794147563,-5.120250549316424,81.59508108223822,47.185639383316946,2.2186186247760706,4,-2.0272369384765767,-1.1563148498535298,-0.012302398681654836,0.9840927124023295,9.12255859375,2,0.06217076742610228,1.1586203393546006,95.77213287353516,2.150443206454597,92.10145568847656,2.796615069249029,91.4519500732422,0.06217076742610228
4470,2014-04-24,95.4670639038086,96.90383911132812,93.73505401611328,95.9492645263672,2056606.0,0.0018589508064992266,1.650206260229263,0.4579396591699648,48.326501737185964,39.87288960311087,-2.617803816166898,-0.45832681773296713,1.1806423134011084,1.2351279864705873,13.547010626169865,3.1687850952148438,-1.5385500449720695,0.8443565368652344,-3.592880712686906,5.281593786417375,-1.3742620879108358,3.0629751616413046,-5.04534317626954,78.07812072568112,41.379450748901654,2.2186186247760706,4,-1.9878768920898438,-1.3334541320800781,-0.3001518249511719,0.8069534301757812,9.43746948242189,3,0.064838661753293,-1.1367666353021724,95.28992462158205,1.1586203393546006,95.77213287353516,2.150443206454597,92.10145568847656,0.064838661753293
4471,2014-04-25,94.2467803955078,95.1619873046875,93.86298370361328,94.50264739990234,1723979.0,-0.012782246131821329,-1.5384540839526788,0.5306235463506618,42.2656761292002,40.21434753756888,-1.5186543158705064,0.6495473498739983,2.3447828000973914,2.4652546302449565,12.883797277347494,1.6040802001953125,-1.7712341133283331,-0.28342170715333737,-4.668085850787378,4.101242436480703,-2.4757537789703576,1.908910364663683,-3.4361325649414027,57.746451532280155,22.009456908371533,2.192332071817017,4,-0.7675933837890483,-0.11317062377928266,0.7725181579589986,2.0272369384765767,9.47683715820314,4,0.09846513194972562,1.650206260229263,95.4670639038086,-1.1367666353021724,95.28992462158205,1.1586203393546006,95.77213287353516,0.09846513194972562
4472,2014-04-28,97.37620544433594,99.24598693847656,97.10066223144531,98.40950775146484,3270173.0,0.033204583071118954,-1.708078721426886,4.038435161165056,49.87519444623999,40.97355776358296,-4.4478072665488355,-2.471744682782173,-0.8338141073948009,-0.6429437754378,12.52173171530861,4.999206542968764,-1.814382483452249,2.7603870391845646,-1.7815343289477994,7.302308407316929,0.4894263551183826,5.031347723250747,-6.199966136923834,71.29908091851935,38.39636913823191,2.2709606840661816,4,-2.7259445190429688,-2.7259445190429688,-2.610311508178711,-1.1021881103515625,6.495025634765625,0,0.06922687826512508,-1.5384540839526788,94.2467803955078,1.650206260229263,95.4670639038086,-1.1367666353021724,95.28992462158205,0.06922687826512508
4473,2014-04-29,99.88565063476562,99.88565063476562,97.87809753417969,99.09837341308594,2981841.0,0.025770620029594182,4.099990309138483,-0.7619040587136454,62.38804404298458,43.759748163219996,-6.276669539239634,-5.070651453186798,-3.3994999716651932,-3.1325389993136667,13.090195958231543,2.5094451904296875,-1.7319898194000132,5.161581802368161,0.22226958393153495,10.100894020804787,2.691925693149855,7.631237911586467,-8.063831516868362,100.0,61.30412330613077,2.469656109218311,4,-4.915557861328125,-4.915557861328125,-5.456809997558594,-3.61163330078125,3.0998992919921733,1,0.03201964648907296,-1.708078721426886,97.37620544433594,-1.5384540839526788,94.2467803955078,1.650206260229263,95.4670639038086,0.03201964648907296
4474,2014-04-30,98.40950775146484,99.34439849853516,97.99618530273438,99.09837341308594,2570872.0,-0.014778327756990173,1.2833349484769196,-0.8749975772846206,60.14388398257008,47.191650460768216,-4.266465631786033,-3.6400760118454514,-1.9931514791558413,-1.6504279986764203,13.959046490699322,1.88946533203125,-1.4357735396899045,3.59588623046875,-1.548721491636229,8.740493952573729,1.0235823694162605,6.1681900915212395,-5.78130548188075,76.00000496172649,32.716327410835795,2.57230386105249,4,-3.291797637939453,-3.4394149780273438,-4.029870986938477,-2.1354904174804688,5.1172943115234375,2,0.05050000655103193,4.099990309138483,99.88565063476562,-1.708078721426886,97.37620544433594,-1.5384540839526788,94.2467803955078,0.05050000655103193
4475,2014-05-02,98.40950775146484,99.3936004638672,98.08475494384766,98.45870971679688,2059688.0,0.0,-2.7464757973815934,0.07142461596393881,60.87378845391027,49.906678392318895,-3.3041441719079074,-3.6407228677057333,-2.075488554537529,-1.6225579982798308,14.49081337168036,1.3088455200195455,-1.0589023248238618,3.477794647216797,-1.8896862004815915,8.845275494915185,0.7940542233675956,6.161535071065998,-5.05556064536259,75.49021222366777,27.011516824574265,2.6837404238491955,5,-3.158946990966797,-3.4394149780273438,-4.029870986938477,-2.1354904174804688,4.92047119140625,4,0.06099995418153936,1.2833349484769196,98.40950775146484,4.099990309138483,99.88565063476562,-1.708078721426886,97.37620544433594,0.06099995418153936
4476,2014-05-05,98.40950775146484,98.90155029296876,96.8546371459961,98.45870971679688,1638265.0,0.0,3.378971249500048,1.0,63.65480623394861,53.63448577588607,-2.4735455611640873,-3.639770627330776,-2.1785585007438613,-1.5722494678134638,14.715188309510363,2.0469131469726705,-0.617615060180853,3.3587188720703125,-2.2129469929804912,8.930384737121116,0.5728859395449035,6.1445518045957215,-4.40239029249625,51.298702933188345,-2.870310256438991,2.785832932525405,5,-2.101043701171875,-3.4394149780273438,-4.029870986938477,-2.1354904174804688,6.249000549316392,0,0.06599998092835668,-2.7464757973815934,98.40950775146484,1.2833349484769196,98.40950775146484,4.099990309138483,99.88565063476562,0.06599998092835668
4477,2014-05-06,97.49429321289062,99.2951889038086,97.1104965209961,99.2951889038086,2219731.0,-0.009300062153400956,1.4262286747978157,36.602108854085905,66.63119874968388,55.76410483735084,-0.7966903057765649,-2.8219609316790013,-1.356966017486144,-0.604780856136486,15.85634986199605,2.1846923828125,0.18390370912524645,2.413489532470706,-3.2062447974186767,8.033223862360089,-0.3963776324739854,5.223356697415397,-2.899322436342331,21.103702417180788,-36.65972714367011,2.8098671649446914,5,-0.6839408874511719,-2.524200439453125,-3.082674026489258,-1.22027587890625,5.737274169921875,1,0.063894245863374,3.378971249500048,98.40950775146484,-2.7464757973815934,98.40950775146484,1.2833349484769196,98.40950775146484,0.063894245863374
4478,2014-05-07,97.5730209350586,98.15364074707031,96.6578140258789,96.8841552734375,2142401.0,0.00080751108165944,-1.6206984126984127,-0.38251280465331056,65.26543729993853,57.71383678618468,-0.6627977174616717,-3.0451913413077705,-1.53667642414743,-0.6411082867526261,16.976454758060473,1.4958267211914062,0.8361352573983254,2.4848365783691406,-3.1482350697783232,8.117908226516604,-0.3316992457045842,5.3013724024428655,-2.4489821726885737,33.45315615544414,-26.268623473221737,2.81653582407373,5,-0.7626686096191406,-2.6029281616210938,-2.4971370697021484,-1.2990036010742188,4.920478820800781,2,0.06454868449993834,1.4262286747978157,97.49429321289062,3.378971249500048,98.40950775146484,-2.7464757973815934,98.40950775146484,0.06454868449993834
4479,2014-05-08,99.19677734375,99.19677734375,97.52381896972656,97.52381896972656,1903596.0,0.016641448559557626,1.0,2.4285698463855754,76.37701576512127,60.83056056706637,-1.8708240479287497,-4.571610952711481,-3.27000955115102,-2.227833717819749,17.446034881554016,1.6729583740234375,1.630697405146023,3.8979969024658203,-2.0262166089619313,9.822210413893572,0.9358901467519445,6.860103658179696,-3.596577394140425,92.80561094301164,24.474833514086768,2.9621067557138794,5,-2.322460174560547,-4.2266845703125,-3.857646942138672,-2.922760009765625,2.7554702758789062,3,0.038194512810415526,-1.6206984126984127,97.5730209350586,1.4262286747978157,97.49429321289062,3.378971249500048,98.40950775146484,0.038194512810415526
4480,2014-05-09,98.6063232421875,99.19677734375,98.16348266601562,99.04916381835938,1394423.0,-0.005952351652679044,1.8,-0.2647050775727615,71.64976681904233,64.0954595326044,-0.8808691695543303,-3.8343962139251175,-2.7696997656431677,-1.5842360011365315,17.478967593685052,1.033294677734375,1.8865668030645963,3.0895656585693416,-2.9904327279360103,9.169564045074694,0.04956646531665854,6.129564851822025,-2.5775782240623215,73.88063155580498,0.47826911121724436,3.0399991932526786,5,-0.3345909118652344,-3.63623046875,-3.1441822052001953,-2.332305908203125,2.607849121093736,4,0.04990023620204931,1.0,99.19677734375,-1.6206984126984127,97.5730209350586,1.4262286747978157,97.49429321289062,0.04990023620204931
4481,2014-05-12,100.86974334716795,101.21417236328124,99.19677734375,99.24598693847656,1706315.0,0.02295410710549728,-1.3428447386024671,-3.6666838949761926,74.1725169408713,66.79516203200787,-2.353522508934148,-5.857121082749501,-5.0686826936851475,-3.781597025945487,17.705005853833292,2.607849121093736,2.257798075417952,5.009536361694316,-1.4726229709126528,11.491695694301285,1.7684566953908245,8.250616027997808,-4.455307767378727,92.44069516469051,18.65817897835764,3.2410796663034853,5,-1.9337501525878764,-5.235389709472642,-5.40760231018065,-4.5957260131835795,0.6396636962890909,0,0.024390223609825457,1.8,98.6063232421875,1.0,99.19677734375,-1.6206984126984127,97.5730209350586,0.024390223609825457
4482,2014-05-13,100.9189453125,101.80463409423828,100.72212982177734,101.55860900878906,1700368.0,0.000487777243198817,-1.0952479399864143,-0.39394067537788896,67.72877667780077,67.38857676920966,-2.064435768815983,-5.577669987561563,-5.137746550685321,-3.7618975124664047,17.793337898267744,1.0825042724609375,2.643158479908692,4.668544769287109,-2.0529433120744045,11.390032850648623,1.3078007286063524,8.029288809967866,-3.928541318691728,82.79153399624076,11.733295233585778,3.3607440406807587,5,-1.6877212524414062,-4.989360809326172,-5.336254119873047,-4.644927978515625,0.24602508544921875,1,0.03705511365285785,-1.3428447386024671,100.86974334716795,1.8,98.6063232421875,1.0,99.19677734375,0.03705511365285785
4483,2014-05-14,101.85383605957031,102.0506591796875,100.86974334716795,101.41099548339844,1209416.0,0.009263778413214574,1.8235133163079509,-0.6923021874478185,71.92633259918063,68.69773772661084,-3.0069970310911174,-5.99119234748531,-6.178806911123985,-4.617665590525178,16.995785947819957,1.1809158325195455,3.323333395533922,5.077436828613287,-1.670507241559804,11.825380898786378,1.7034647935267486,8.451408863699825,-4.1894398517018345,95.65208598076657,24.855682214861503,3.3739720350865428,5,-2.4995994567871094,-5.801239013671875,-6.271144866943359,-5.5798187255859375,-0.04920196533203125,2,0.013526553113192508,-1.0952479399864143,100.9189453125,-1.3428447386024671,100.86974334716795,1.8,98.6063232421875,0.013526553113192508
4484,2014-05-15,101.70622253417969,102.44429779052734,101.06655883789062,102.09986114501952,2160532.0,-0.0014492681974618282,1.5454481383072445,-0.8888946316587095,70.88270909164262,69.80984001969222,-2.6178622214808627,-5.365301797667385,-5.9889864288215335,-4.415025605892964,16.55212994824573,1.3777389526367188,3.652295826508862,4.4515533447265625,-2.2688759914714893,11.171982680924614,1.0913386766275295,7.8117680128255955,-3.3400242508201643,82.75853465099493,12.3510266160053,3.3602146680990286,5,-2.1551666259765625,-5.456806182861328,-5.988216400146484,-5.481407165527344,0.39363861083982954,3,0.00774069867175653,1.8235133163079509,101.85383605957031,-1.0952479399864143,100.9189453125,-1.3428447386024671,100.86974334716795,0.00774069867175653
4485,2014-05-16,101.85383605957031,102.09986114501952,100.86974334716795,101.2633819580078,2328787.0,0.0014513716241995045,1.272725991288841,-1.4999903091385727,77.43079245881003,71.34050515578792,-2.487058011331925,-4.831321535949897,-6.191741808008771,-4.493625094626424,15.931282981641132,1.2301177978515625,3.503612225804119,4.009201812744138,-2.093067594398846,10.111471219887122,0.9580671091726458,7.06033651631563,-2.7535798649205816,81.81807503189172,9.40382765086801,3.0511347035714915,5,-2.3027801513671875,-5.604419708251953,-6.118610382080078,-6.194877624511719,-0.24602508544921875,4,0.000966203766749052,1.5454481383072445,101.70622253417969,1.8235133163079509,101.85383605957031,-1.0952479399864143,100.9189453125,0.000966203766749052
4486,2014-05-19,101.75542449951172,102.00144958496094,100.57451629638672,102.00144958496094,1521669.0,-0.000966203766749052,10.599900765962726,-0.4166709737440462,70.20887215514406,71.73802442306128,-2.0831848660095886,-4.133339734728082,-6.110778834729899,-4.3598545105247695,15.207091092219455,1.4269332885742188,3.512691190798222,3.3956165313720703,-2.1484429124137563,8.939675975157897,0.6235868094791641,6.1676462532649765,-2.0532408176040207,63.15755112699733,-9.009545651038692,2.772029721892911,5,-2.2043685913085938,-5.506008148193359,-6.283443450927734,-6.194873809814453,1.180915832519517,0,-0.005319147739716645,1.272725991288841,101.85383605957031,1.5454481383072445,101.70622253417969,1.8235133163079509,101.85383605957031,-0.005319147739716645
4487,2014-05-20,101.0173568725586,101.75542449951172,100.82054138183594,101.70622253417969,797425.0,-0.007253349200628256,1.375001211369429,2.799981393618011,56.243197446406604,70.7355533282244,-0.8859866025851204,-2.838603599355352,-5.386405866449238,-3.6074880743050812,15.055575528178794,0.9348831176757812,3.500341842869773,2.2117538452148438,-2.5987555933700577,7.022263283799745,-0.19350087407761407,4.617008564507302,-0.8215926510993654,23.684081672624004,-43.10499214800278,2.4052547192924507,5,-1.0332984924316406,-4.767940521240234,-5.700370788574219,-5.456806182861328,1.6237564086914062,1,0.0048709467969867415,10.599900765962726,101.75542449951172,1.272725991288841,101.85383605957031,1.5454481383072445,101.70622253417969,0.0048709467969867415
4488,2014-05-21,101.70622253417969,101.80463409423828,100.27928924560548,100.57451629638672,1077828.0,0.006819280200432765,1.2962907662533596,-1.6428547695783633,69.91674832662385,70.01774583505802,-1.0358294551755733,-3.2254798326861334,-5.98987521032457,-4.278846926408306,16.36887918467217,1.5253448486327983,3.4614552386625235,2.603915023803708,-2.1504898340374865,7.358319881644903,0.2267125948831108,4.981117452724305,0.7380752563476562,65.90889869331694,0.27317490129014743,2.3772024289206004,5,-1.4023323059082031,-5.456806182861328,-6.664783477783203,-6.145671844482422,-0.4428405761718892,2,-0.005321720960077658,1.375001211369429,101.0173568725586,10.599900765962726,101.75542449951172,1.272725991288841,101.85383605957031,-0.005321720960077658
4489,2014-05-22,101.21417236328124,102.19827270507812,100.67292022705078,101.85383605957031,913269.0,-0.004837955423357632,1.2962890647432437,-0.5652206154987148,65.99322878644563,69.38924160921394,-0.2542551181879844,-2.389346373454984,-5.407820043225641,-3.804028360068756,17.52067585225255,1.5253524780273438,3.442030297957743,1.8156524658202926,-2.66921356337447,6.300518495015055,-0.4267805487770886,4.058085480417674,1.1868252563476744,48.717622502732205,-15.024198189551846,2.242433014597382,5,-0.3936347961425639,-4.964756011962876,-7.1002426147460795,-5.65362167358397,-0.4428405761718608,3,0.005833785103115163,1.2962907662533596,101.70622253417969,1.375001211369429,101.0173568725586,10.599900765962726,101.75542449951172,0.005833785103115163
4490,2014-05-23,101.65702056884766,101.85383605957031,101.0173568725586,101.65702056884766,935894.0,0.0043753576720158005,3.2500678373454277,-0.0,67.62818866880579,68.66209402342889,-0.24457282671932035,-2.471390852351078,-5.727964145743101,-4.286063376186576,18.882338425178443,0.8364791870117188,3.4952093605730994,1.94900283813476,-2.237952130035211,6.135957806304731,-0.14447464595022552,4.042480322219745,0.7015428833007888,71.79485140642062,6.21141671713913,2.093477484084985,5,-0.29522705078125,-5.407604217529297,-7.59721565246582,-6.096469879150391,-0.1476135253906108,4,0.004356222262799303,1.2962890647432437,101.21417236328124,1.2962907662533596,101.70622253417969,1.375001211369429,101.0173568725586,0.004356222262799303
4491,2014-05-26,103.52680206298828,103.52680206298828,102.0506591796875,102.24747467041016,997841.0,0.01839303851005858,1.3076858853557882,100.0,79.67088924896366,69.98899542022477,-1.8973396172567618,-3.8053940128561408,-7.445074017513036,-6.167272318235192,20.569077550238624,1.869781494140625,3.259437963771049,3.35478324890137,-0.3078983108475484,7.017464808650288,1.523442469026918,5.186124028775822,-3.2475128173827983,100.0,27.600885753482373,1.831340779874459,5,-1.6237564086914062,-6.5885162353515625,-9.54080581665039,-7.966251373291016,0.2460174560546733,0,-0.018536176628923817,3.2500678373454277,101.65702056884766,1.2962890647432437,101.21417236328124,1.2962907662533596,101.70622253417969,-0.018536176628923817
4492,2014-05-27,104.11725616455078,104.41248321533205,102.8379364013672,103.18236541748048,1754844.0,0.005703393612054741,1.0645125794027526,0.7307673958159284,80.64518203488065,70.95775646863588,-2.2198429904624675,-4.073797113629595,-7.798928048510135,-6.735981340422725,21.354374671125548,1.5745468139648438,3.2217117680876015,3.608184814453125,-0.20863693037409803,7.425006559280348,1.6997739420395135,5.5165956868667365,-3.773016662597641,92.85716922690673,14.890056636184582,1.908410872413611,5,-1.771369934082017,-6.603279113769517,-10.16324234008789,-8.556705474853516,-1.2793197631835795,1,-0.01134217204738075,1.3076858853557882,103.52680206298828,3.2500678373454277,101.65702056884766,1.2962890647432437,101.21417236328124,-0.01134217204738075
4493,2014-05-28,103.08395385742188,104.11725616455078,102.78872680664062,104.11725616455078,1700297.0,-0.00992440970107622,1.5714243522818727,-1.1052653054562833,69.26829637249261,70.7783772776192,-1.1104767904419361,-2.939299891223527,-6.5973842702878045,-5.6985066316521795,21.954782746255567,1.3285293579101562,2.8999909423241945,2.4149673461914034,-1.5567356814516842,6.386670373834491,0.4291158323698596,4.400818860012947,-2.5769846069335784,64.47367347271842,-11.136604524840436,1.9858515138215458,5,-0.7380676269531108,-4.512073516845703,-9.464532852172852,-7.523403167724609,1.2301177978515625,2,-0.0042959215241624715,1.0645125794027526,104.11725616455078,1.3076858853557882,103.52680206298828,3.2500678373454277,101.65702056884766,-0.0042959215241624715
4494,2014-05-29,103.37918853759766,104.0188446044922,103.13316345214844,103.13316345214844,907546.0,0.002864021694240826,-6.199925574472159,-0.23809594128635453,74.3718565557005,70.43849551060704,-1.2778214910809425,-2.9967749582411756,-6.733340480545024,-5.980738874538275,22.587637619827763,0.9348907470703267,2.807306160796415,2.4617179870605526,-1.5365338115999947,6.4599697857211,0.46259208773028604,4.460843886390819,-2.715998728515615,69.5653541749996,-6.0049649641064065,1.9991258993302734,5,-1.033302307128892,-4.305419921875,-9.89508056640625,-7.818637847900391,0.04920196533203125,3,-0.02046646534491192,1.5714243522818727,103.08395385742188,1.0645125794027526,104.11725616455078,1.3076858853557882,103.52680206298828,-0.02046646534491192
4495,2014-05-30,104.41248321533205,104.56009674072266,102.9855499267578,103.62520599365234,1566828.0,0.009995190447433133,1.9090819390214941,3.1999875957453985,70.68963366274876,70.49191345589645,-2.134465512516968,-3.7495228038772126,-7.592065736917974,-7.011389445142058,23.312486565006736,1.574546813964858,2.5843362289621155,3.194863891601571,-0.9105121286314244,7.300239911834566,1.1421758814850733,5.247551901718069,-3.599321670000009,94.11766494282809,19.82701029900049,2.052688010116496,5,-1.992790222167983,-5.264907836914077,-10.714334487915053,-8.85193252563478,-2.411033630371108,4,-0.03487275961738645,-6.199925574472159,103.37918853759766,1.5714243522818727,103.08395385742188,1.0645125794027526,104.11725616455078,-0.03487275961738645
4496,2014-06-02,104.90453338623048,105.10134887695312,104.06805419921876,105.10134887695312,1189433.0,0.004712560756587658,9.50013567469071,-0.24999515456921864,72.13114337398906,72.2572407811834,-2.3834871519375724,-3.9316085177989777,-7.911967818633684,-7.477480206930579,24.790067104717316,1.0332946777343608,2.4050246055287516,3.362162780761736,-0.8344676990097497,7.558793260533221,1.2638475408760002,5.4604780206474715,-3.866555729175005,91.48950910530544,17.519271889148698,2.0983152398857414,6,-2.214214324951186,-5.42236709594728,-11.09813499450685,-9.343982696533217,-4.034790039062528,0,-0.03236396210136594,1.9090819390214941,104.41248321533205,-6.199925574472159,103.37918853759766,1.5714243522818727,103.08395385742188,-0.03236396210136594
4497,2014-06-03,103.72361755371094,104.9537353515625,103.72361755371094,104.9537353515625,1651002.0,-0.011257052430439063,1.0,6.2501066015432665,60.10637683693443,71.16719950455123,-0.8697850058051699,-2.3822163887382715,-6.581767011879009,-6.257095594053595,26.08204464601302,1.2301177978515625,2.1005991361438987,1.8697807312011747,-1.9714442285316665,5.711005690934016,-0.05083174866524587,3.7903932110675953,-2.3605701990636447,40.4255740300871,-29.529654011745656,1.920612479866422,6,-0.8364830017089844,-2.844036102294922,-9.917219161987305,-8.163066864013672,-2.214210510253892,1,0.0004743564338809403,9.50013567469071,104.90453338623048,1.9090819390214941,104.41248321533205,-6.199925574472159,103.37918853759766,0.0004743564338809403
4498,2014-06-04,103.87123107910156,104.2648696899414,103.42839050292969,103.57600402832031,1366343.0,0.0014231428566804372,-1.8333419474881125,-0.2399990076534726,61.702111866402895,70.6904087356576,-0.757673158988041,-2.143699366392383,-6.631773312310585,-6.369323680725415,27.58707102110024,0.8364791870117188,2.006879967233033,1.7024837493896428,-1.6644582031808852,5.069425701960171,0.019012773104378766,3.3859547256749067,-2.2091196026698015,41.8603644860491,-25.3816627477674,1.683470976285262,6,-0.8118782043457031,-2.991649627685547,-9.220970153808594,-8.310680389404297,-4.6744537353515625,2,-0.009947842795349882,1.0,103.72361755371094,9.50013567469071,104.90453338623048,1.9090819390214941,104.41248321533205,-0.009947842795349882
4499,2014-06-05,102.9855499267578,104.41248321533205,102.93634033203124,103.77281951904295,2493190.0,-0.008526722396014375,-2.333321847892629,-2.6666580525118877,55.66504381991737,69.36117041911444,0.4533800341790908,-1.0114782550565309,-5.55365728494553,-5.438277650179614,28.59343829240929,1.4761428833008097,2.1601959034643556,0.6273639678954908,-2.4493477775851034,3.704075713376085,-0.9109919048448063,2.165719840635788,-1.0482994582843332,2.2729515244632865,-60.51766251220858,1.5383558727402946,6,0.5904541015625142,-2.1059684753417827,-8.015457153320298,-7.424999237060533,-3.4443359375,3,0.012900078986425534,-1.8333419474881125,103.87123107910156,1.0,103.72361755371094,9.50013567469071,104.90453338623048,0.012900078986425534
4500,2014-06-06,103.52680206298828,104.41248321533205,102.69031524658205,102.8379364013672,1627476.0,0.005255612429271972,-2.4999573607052774,-0.8750060568471265,58.49059363722926,67.00780424003284,0.22936935257092728,-1.2281684899099048,-5.960744047366035,-5.928828622657747,29.577802149284,1.72216796875,2.1557593709187017,0.9225921630859375,-1.633839198070575,3.47902352424245,-0.3556235174923188,2.200807843664194,-1.3364237218364394,34.69411649299529,-26.891362496992954,1.2782156805782556,6,0.3690299987792969,-2.6472206115722656,-8.482900619506836,-7.966251373291016,-3.1983108520507812,4,-0.0009505901669667471,-2.333321847892629,102.9855499267578,-1.8333419474881125,103.87123107910156,1.0,103.72361755371094,-0.0009505901669667471
4501,2014-06-09,103.3299789428711,103.57600402832031,102.5427017211914,103.57600402832031,1016098.0,-0.0019011803339336053,7.3999751914906815,-0.3571452304216441,61.691521564053325,64.90184196549646,0.4417966588448934,-0.8828441812284211,-5.6495806006858516,-5.738344434377851,29.803162483347368,1.0333023071289062,2.227853738921823,0.6027572631835909,-1.8363366029588661,3.041851129326048,-0.6167896698876376,1.8223041962548194,-0.9067229588551555,32.653099971837136,-32.33343771878371,1.2195469330712294,6,0.4920463562011719,-2.450397491455078,-8.21965217590332,-7.769428253173828,-4.083992004394531,0,-0.012857153088598583,-2.4999573607052774,103.52680206298828,-2.333321847892629,102.9855499267578,-1.8333419474881125,103.87123107910156,-0.012857153088598583
4502,2014-06-10,104.65850830078124,104.70771026611328,103.18236541748048,103.37918853759766,1541912.0,0.012857153088598361,1.2142971851966502,-5.199956585108635,64.01867601433435,64.31855081458998,-0.8961184250490675,-2.0204392193701466,-6.832015332476431,-7.058480843468132,30.041761751037534,1.5253448486327983,2.289412533480885,1.7443084716796733,-0.6844398627868316,4.173056806146178,0.529934304446428,2.9586826389129186,-2.1158065795898295,97.72740087112123,31.500224739888992,1.214374167233252,6,-0.8364830017089702,-3.77892684936522,-9.019229888916001,-9.09795761108397,-4.182403564453111,1,-0.03620121302249635,7.3999751914906815,103.3299789428711,-2.4999573607052774,103.52680206298828,-2.333321847892629,102.9855499267578,-0.03620121302249635
4503,2014-06-11,103.2315673828125,104.9537353515625,103.13316345214844,104.70771026611328,1688647.0,-0.013634256221843,-1.1764799773802086,-1.153849823774635,58.79827297990824,62.58815263950196,0.6190647569095518,-0.5111993683756424,-5.338854565306306,-5.632144976729265,30.249765323798698,1.8205718994140625,2.008093992503973,0.24848098754883097,-2.1312948268941625,2.6282568019918244,-0.9414069196726729,1.4383688947703348,-0.6888656616210938,28.571383366190005,-38.22361879615791,1.1898879072214996,6,0.5904579162597656,-2.3519859313964844,-7.341344833374023,-7.671016693115234,-4.330017089843736,2,-0.01668249725366644,1.2142971851966502,104.65850830078124,7.3999751914906815,103.3299789428711,-2.4999573607052774,103.52680206298828,-0.01668249725366644
4504,2014-06-12,102.49349975585938,103.57600402832031,102.34588623046876,103.18236541748048,1593262.0,-0.0071496311221950215,-1.5000038763596764,0.4666659775378557,53.556476940753164,60.68446855928023,1.361456987447312,0.3044842928251228,-4.506245936283051,-4.910765328236764,30.077458925978178,1.2301177978515483,1.6171109136671902,-0.5289505004882784,-2.8449886280645984,1.7870876270880416,-1.6869695642764384,0.6290685632998816,2.60784912109375,5.660355278862967,-58.002916124757085,1.1580190637881582,6,1.2301177978515625,-1.1809158325195312,-6.603277206420898,-6.932949066162109,-3.2475128173828125,3,-0.0321651853040652,-1.1764799773802086,103.2315673828125,1.2142971851966502,104.65850830078124,7.3999751914906815,103.3299789428711,-0.0321651853040652
4505,2014-06-13,101.9522476196289,102.5427017211914,100.82054138183594,102.19827270507812,1663735.0,-0.005280843541490277,2.68422598888499,0.3571452304216293,42.45282190883123,57.38687728537381,1.6953036299363902,0.8996107088815961,-3.8563922717511048,-4.4060167146813285,29.60027509468975,1.7221603393554688,1.4408122470525768,-1.0751232147216854,-3.381103777510617,1.2308573480672464,-2.2281134961161513,0.07786706667278054,3.0939920043945364,27.38091282630605,-30.377090533252506,1.1529902813944677,6,0.9348907470703125,-0.31983184814453125,-6.03004264831543,-6.391696929931641,-4.33001708984375,4,-0.023648655980262223,-1.5000038763596764,102.49349975585938,-1.1764799773802086,103.2315673828125,1.2142971851966502,104.65850830078124,-0.023648655980262223
4506,2014-06-16,101.21417236328124,102.0506591796875,101.1157684326172,101.41099548339844,1240288.0,-0.007239421136661317,-3.750087219444392,0.8000124042547171,36.27906809027739,54.73939853574525,2.0728308232342414,1.681256522175616,-3.01541829179952,-3.7240349831875648,29.297274910126713,0.9348907470702983,1.1587881858962419,-1.7861358642578296,-4.16647368698014,0.5942019584644811,-2.976304775618985,-0.5959669528966742,3.663039331054705,9.523651305223876,-41.985436205781596,1.190168911361155,6,1.672966003417983,0.9348907470703267,-4.593259811401353,-5.65362167358397,-2.9129180908202983,0,-0.008750564586595844,2.68422598888499,101.9522476196289,-1.5000038763596764,102.49349975585938,-1.1764799773802086,103.2315673828125,-0.008750564586595844
4507,2014-06-17,101.50940704345705,102.88713836669922,100.57451629638672,101.80463409423828,1194782.0,0.0029169302409166598,-1.1363629956443906,1.499961237305037,42.000038763446206,52.550279302083396,1.598588765471007,1.50177171272027,-3.2301202458702534,-4.053003059658138,29.15376882142024,2.3126220703125,0.8635622130850038,-1.515503692626936,-3.8184593820233346,0.7874519967694624,-2.6669815373251424,-0.3640258479287297,3.205537838378902,21.34834396935187,-27.34264534307137,1.1514778446982017,6,1.254718780517564,1.1809120178222514,-4.22423362731935,-5.94885635375978,-2.706260681152358,1,-0.02229763891746006,-3.750087219444392,101.21417236328124,2.68422598888499,101.9522476196289,-1.5000038763596764,102.49349975585938,-0.02229763891746006
4508,2014-06-18,101.16497039794922,101.9522476196289,101.0173568725586,101.46019744873048,1408046.0,-0.0033931500098347556,-2.166683894976225,1.0000000000000964,38.80596208972458,50.67704799872864,1.697256572652293,1.9010477244003425,-2.824624408470669,-3.6883920012446936,29.386519131917733,0.9348907470703125,0.4682066134526224,-1.8328777313232365,-4.212524547382785,0.5467690847363116,-3.0227011393530034,-0.6430543232934696,3.3015487687597727,19.672047807509195,-25.28880715677675,1.1898234080297736,6,1.5991554260253906,1.5253486633300781,-3.584566116333008,-5.333793640136719,-1.8205718994140625,2,-0.006809329938132991,-1.1363629956443906,101.50940704345705,-3.750087219444392,101.21417236328124,2.68422598888499,101.9522476196289,-0.006809329938132991
4509,2014-06-19,101.80463409423828,102.29668426513672,101.3617935180664,102.29668426513672,1850893.0,0.0063229761623300185,2.799981393618011,1.6666838949761447,36.26947209434981,48.20803449396425,0.9749948780657007,1.3785679487899358,-3.3158587415576477,-4.2868294974877585,29.52696215760448,1.1317138671875,0.28385321725799884,-1.2227371215820284,-3.5225194154455153,1.0770451722814585,-2.3726282685137647,-0.07284597465029208,2.428364900251367,53.1914753233043,13.851768376925378,1.149891146931743,6,0.9594917297363281,0.8856849670410156,-4.101217269897461,-5.850444793701172,-4.664611816406236,3,-0.02851622450292579,-2.166683894976225,101.16497039794922,-1.1363629956443906,101.50940704345705,-3.750087219444392,101.21417236328124,-0.02851622450292579
4510,2014-06-20,102.09986114501952,103.08395385742188,101.85383605957031,102.19827270507812,5304985.0,0.0028999372514608712,-3.1666300569818975,0.2000031010636937,34.920651849323775,45.23349341454986,0.5096669039479735,1.1786483815827324,-3.432371561202558,-4.539166401130643,29.833243541638875,1.2793197631835938,0.06069398936932657,-0.9496520996093949,-3.201918887257662,1.3026146880388723,-2.0757854934335285,0.17648129421473868,1.913628887583954,60.78433160949363,26.88286987342405,1.1261333938241314,6,0.6642646789550923,0.5904579162597798,-4.199625015258775,-5.948852539062486,-4.3890609741210795,4,-0.02795179322026109,2.799981393618011,101.80463409423828,-2.166683894976225,101.16497039794922,-1.1363629956443906,101.50940704345705,-0.02795179322026109
4511,2014-06-23,101.6078109741211,102.34588623046876,101.1157684326172,102.14906311035156,1190450.0,-0.004819303037048472,1.6315540358578917,5.499883711914858,37.714295333945905,42.31078445006226,0.8177303293560954,1.6016801986002065,-2.7557087875478032,-4.005709139107182,29.214345036142035,1.2301177978515625,-0.05765422156028421,-1.3457527160644531,-3.674607255994701,0.9831018238657947,-2.510179986029584,-0.1813254460993221,2.1993406343093653,41.176345400207346,7.765531564461625,1.1644272699651272,6,1.1563148498535156,1.0825080871582031,-3.7075748443603516,-5.4568023681640625,-3.7100372314453125,0,-0.03922513836412678,-3.1666300569818975,102.09986114501952,2.799981393618011,101.80463409423828,-2.166683894976225,101.16497039794922,-0.03922513836412678
4512,2014-06-24,102.93634033203124,103.08395385742188,101.9522476196289,101.9522476196289,1476292.0,0.013075071150273176,-1.2999992247280734,-1.818177973866317,45.2261369179056,40.80276933206196,-0.8725352579730554,0.1898785640617433,-3.8518290844339873,-5.291599453476451,28.376057321330215,1.4761428833007812,-0.23521547789894726,0.04182243347166548,-2.2217711153480906,2.3054159822914215,-1.0899743409382125,1.1736192078815435,0.6768531576766037,92.8571692269064,58.01534760722834,1.1317967744098785,6,-0.8610801696777202,-0.24602127075193891,-5.036104202270494,-6.7853317260742045,-3.542739868164034,1,-0.04502866572310005,1.6315540358578917,101.6078109741211,-3.1666300569818975,102.09986114501952,2.799981393618011,101.80463409423828,-0.04502866572310005
4513,2014-06-25,102.64111328125,102.9855499267578,101.9522476196289,102.19827270507812,1667483.0,-0.0028680546620265535,-1.210530610912503,0.4499988370921166,48.12832805708636,40.19964167832121,-0.74859492589691,0.4745589297622388,-3.2654091981965223,-4.946374956705213,27.53186352688336,1.033302307128892,-0.45215689553239713,-0.23126258850098225,-2.495717320660404,2.0331921436584395,-1.363489954580686,0.9009647775787215,0.7897595768585717,77.50005814539433,36.94650808425751,1.1322273660797078,6,-0.8118782043457031,0.049205780029296875,-4.524375915527344,-6.490104675292969,-5.29443359375,2,-0.03739210143238392,-1.2999992247280734,102.93634033203124,1.6315540358578917,101.6078109741211,-3.1666300569818975,102.09986114501952,-0.03739210143238392
4514,2014-06-26,101.2633819580078,102.93634033203124,101.0173568725586,102.93634033203124,1620904.0,-0.013422801830559217,1.2941197931392856,-3.777789263317483,38.72550398161237,39.78549524196355,0.4875668718515982,1.7767467090287283,-1.6325053793490127,-3.5156222656413973,26.365182823224124,1.918983459472642,-0.8663929862111672,-1.503203582763689,-3.863623162553921,0.8572159970265432,-2.683413372658805,-0.3229937928685729,1.9961095063974597,11.90484101405387,-28.175822029998216,1.1802097898951156,6,0.5658531188964986,1.5745506286621236,-2.9867286682128764,-5.112373352050767,-7.0559616088867045,3,-0.018950418427348348,-1.210530610912503,102.64111328125,-1.2999992247280734,102.93634033203124,1.6315540358578917,101.6078109741211,-0.018950418427348348
4515,2014-06-27,100.77133178710938,101.41099548339844,100.13166809082031,100.96815490722656,1251463.0,-0.004859112557612066,1.3636440522673132,0.11764974142412828,37.61906836320084,39.93438416117726,0.8878553971018732,2.0891354211433963,-0.8184816722240669,-2.9530750700548225,24.6836955960992,1.279327392578125,-1.1572798575842427,-1.8131961822509766,-4.200626733033133,0.5742343685311795,-3.0069114576420617,-0.6194809068598914,2.327061167214765,21.666726965438468,-18.554000853842428,1.1937152753910802,6,0.8364791870117188,1.8451766967773438,-2.2363548278808594,-4.620323181152344,-7.548004150390611,4,-0.036035144568188016,1.2941197931392856,101.2633819580078,-1.210530610912503,102.64111328125,-1.2999992247280734,102.93634033203124,-0.036035144568188016
4516,2014-06-30,101.50940704345705,102.19827270507812,101.06655883789062,101.2633819580078,1546146.0,0.007324258231566683,-2.538423004902019,-1.2499806186527531,33.838432485471685,39.027539019180104,0.21910449791917586,1.142226837613876,-1.264418256253336,-3.598046928908758,22.881035178597184,1.42694091796875,-1.3198405056523654,-0.9053646087646285,-3.070703174351138,1.2599739568218808,-1.9880338915578761,0.17730467402861905,1.4269332885741903,46.66685617709281,13.15356282674567,1.0826692827932516,6,0.09840393066404829,1.1071014404296733,-2.7038021087646626,-5.358398437500014,-6.2686843872070455,0,-0.03742123004356035,1.3636440522673132,100.77133178710938,1.2941197931392856,101.2633819580078,-1.210530610912503,102.64111328125,-0.03742123004356035
4517,2014-07-01,103.77281951904295,103.77281951904295,101.55860900878906,101.70622253417969,1688989.0,0.022297563757976757,1.1428566154618742,8.399944180853005,52.55813618055475,40.55555836260567,-1.8880246057193517,-1.1776914035537658,-3.2243064530075145,-5.760848750803305,21.60510387152514,2.263412475585909,-1.24109362117035,1.3555877685546704,-0.8161143587004034,3.5272898958097443,0.26973670492714064,2.4414388321822003,-3.641151428222642,100.0,63.140913999060864,1.085851063627536,7,-1.820575714111314,-1.1563110351562358,-4.352153778076158,-7.0805587768554545,-8.738761901855455,1,-0.05661449504404248,-2.538423004902019,101.50940704345705,1.3636440522673132,100.77133178710938,1.2941197931392856,101.2633819580078,-0.05661449504404248
4518,2014-07-02,102.8379364013672,104.31407165527344,102.29668426513672,104.31407165527344,1327517.0,-0.009008940125253107,1.733336778995245,-0.7142830773092906,51.59818806410602,42.25874902591192,-0.7720659056142125,-0.34170886971369896,-2.1088394683653746,-4.732912442141711,20.62398468520786,2.0173873901367188,-1.0367862520716074,0.47236938476564205,-1.6006082131203527,2.545346982651637,-0.5641194141773553,1.5088581837086394,-2.633445281982432,64.70605403906666,22.91323183727991,1.0364887989429965,7,-0.6150665283203267,-0.22142791748048296,-2.9080047607421875,-5.702835083007827,-8.433700561523438,2,-0.03349285349384168,1.1428566154618742,103.77281951904295,-2.538423004902019,101.50940704345705,1.3636440522673132,100.77133178710938,-0.03349285349384168
4519,2014-07-03,104.31407165527344,104.56009674072266,102.8379364013672,103.18236541748048,1451862.0,0.014353995281906506,1.1212052868734819,-0.7666683894976203,60.08401582072113,45.054678356067186,-2.0727778473034846,-1.8057954930132212,-3.3679693949629836,-6.106309008815629,20.074691591233556,1.7221603393554545,-0.8864654366597051,1.8820785522460994,-0.353326254858942,4.117483359351141,0.7643761486935716,2.9997809557986272,-3.945197314453125,94.44441573074359,48.72890754790113,1.1177024035525236,7,-1.9681892395019531,-1.6975631713867188,-3.8551883697509766,-7.1789703369140625,-10.706947326660156,3,-0.06679244570951626,1.733336778995245,102.8379364013672,1.1428566154618742,103.77281951904295,-2.538423004902019,101.50940704345705,-0.06679244570951626
4520,2014-07-04,103.42839050292969,104.36328125,103.18236541748048,104.36328125,1087765.0,-0.008490524224484819,1.5263183665474895,-0.8260895944989486,59.3361238785921,47.45710374991676,-1.09385736586745,-0.9780080952604635,-2.2768110301290534,-5.177778177750753,19.71458162948971,1.180915832519517,-0.6755701358748638,1.0013179779052734,-1.2243519495405053,3.226987905351052,-0.11151698581761593,2.114152941628163,-2.80804281811524,67.6057260785534,16.597042636346437,1.1128349637228907,7,-1.0825080871582031,-0.8118820190429688,-2.7185630798339844,-6.2932891845703125,-7.990852355957031,4,-0.089153182302952,1.1212052868734819,104.31407165527344,1.733336778995245,102.8379364013672,1.1428566154618742,103.77281951904295,-0.089153182302952
4521,2014-07-07,102.00144958496094,102.9855499267578,102.00144958496094,102.88713836669922,1260458.0,-0.013796414224664266,-1.2222260507024463,0.9473714276387732,51.893921818644166,48.19796873888771,0.44118899703606473,0.3629058910484275,-0.6173981793460541,-3.717421506500756,19.131332819309268,1.42694091796875,-0.5087980205329501,-0.3591964721679659,-2.5504372573313674,1.8320443129954356,-1.4548168647496595,0.7364239204137277,-1.1447169567919957,14.754035855631898,-38.353854587517205,1.0956203925816974,7,0.3444328308105469,0.6150588989257812,-1.2178153991699219,-4.694133758544922,-7.8924407958984375,0,-0.08605879606574152,1.5263183665474895,103.42839050292969,1.1212052868734819,104.31407165527344,1.733336778995245,102.8379364013672,-0.08605879606574152
4522,2014-07-08,100.86974334716795,102.64111328125,100.86974334716795,102.24747467041016,1390939.0,-0.01109500151613374,-1.571430153614392,1.5555478985950595,48.928575384035994,48.28688510854879,1.3956920960906416,1.2608586323483308,0.6375363757499741,-2.5725258657791272,17.649376155944072,1.7713699340820455,-0.37283869123302793,-1.3014644622802933,-3.3031574222917044,0.7002284977311177,-2.302310942285999,-0.3006179822745878,3.6903533935547017,0.0,-54.968754962543656,1.000846480005705,7,1.4761390686035298,1.6729583740234517,0.21649932861329546,-3.2918014526367045,-5.2255477905273295,1,-0.05580484795667917,-1.2222260507024463,102.00144958496094,1.5263183665474895,103.42839050292969,1.1212052868734819,104.31407165527344,-0.05580484795667917
4523,2014-07-09,101.50940704345705,101.6078109741211,100.62371826171876,101.6078109741211,1039917.0,0.006341482342108629,19.00108543960275,0.07142461596392777,48.92857538403611,49.42055970881809,0.6466118824364315,0.5118000005855237,0.05017534970717463,-3.2125882986220944,15.910614028758996,0.9840927124023295,-0.2209635863228243,-0.5756927490234176,-2.5330005602018417,1.3816150621550065,-1.5543466546126297,0.40296115656579445,2.976882629394524,22.500092063362935,-31.342943017189455,0.9786539055892123,7,0.8364753723144389,1.0332946777343608,0.3739509582519389,-3.9314651489257955,-5.373161315917983,2,-0.06379063394092521,-1.571430153614392,100.86974334716795,-1.2222260507024463,102.00144958496094,1.5263183665474895,103.42839050292969,-0.06379063394092521
4524,2014-07-10,99.19677734375,101.50940704345705,99.19677734375,101.46019744873048,1746655.0,-0.02278241758142663,-1.0434825109296282,23.001318033807156,40.809952445242004,49.77510238460044,2.944959238497077,2.7033880925465894,2.4369009060589946,-0.9114522452919545,15.01849411395138,2.3126296997070455,-0.30051708588437975,-2.7234863281250057,-5.055402322648902,-0.39157033360110916,-3.889444325386961,-1.5575283308630503,5.13500947265625,0.0,-50.777077916915786,1.1659579972619483,7,2.681659698486328,2.87847900390625,2.7726898193359375,-1.61883544921875,-5.304267883300781,3,-0.04831347985528278,19.00108543960275,101.50940704345705,-1.571430153614392,100.86974334716795,-1.2222260507024463,102.00144958496094,-0.04831347985528278
4525,2014-07-11,99.5412139892578,100.08246612548828,98.90155029296876,99.44280242919922,1428676.0,0.003472256405207652,-1.000000000000024,-0.043479140192327716,43.39623101501434,50.83707999899407,2.6906285373382275,2.2862802400316866,2.1720901971622766,-1.2709958899787637,15.358391420629868,1.180915832519517,-0.4009402761194707,-2.258498001098644,-4.821304983473155,0.3043089812758666,-3.5399014922859067,-0.9770945099113817,4.482472258789073,15.662677611348604,-34.82812197291791,1.2814034911872567,7,2.189609527587905,2.3864288330078267,2.6865787506103658,-1.9632720947265483,-3.6017913818359233,4,-0.05961439913004185,-1.0434825109296282,99.19677734375,19.00108543960275,101.50940704345705,-1.571430153614392,100.86974334716795,-0.05961439913004185
4526,2014-07-14,100.3284912109375,100.3284912109375,99.49201202392578,99.68882751464844,1158953.0,0.007909057867876434,1.6153717707115764,6.499883711916591,41.36808228878048,49.59374067768581,1.9201460615275323,1.506486213522365,1.4752288565149456,-2.078383491712543,15.654608228280214,0.8364791870117188,-0.2644740521758848,-1.4269367218017521,-4.061936596326817,1.2080631527233123,-2.7444366590642915,-0.1094367845392128,3.28542416070313,38.157959163687764,-6.685699950243844,1.3174999372625338,7,1.4023323059082031,1.599151611328125,2.059215545654297,-2.75054931640625,-2.607849121093736,0,-0.0487493931677071,-1.000000000000024,99.5412139892578,-1.0434825109296282,99.19677734375,19.00108543960275,101.50940704345705,-0.0487493931677071
4527,2014-07-15,99.24598693847656,100.9189453125,99.24598693847656,100.13166809082031,1239424.0,-0.010789599837447983,-2.777789263317483,-1.384604374895637,39.318885300296095,48.22937370392915,2.562460584989566,2.5410050062504155,2.6669390094697007,-1.0114891311026781,15.316346241991086,1.6729583740234375,-0.09150724014055811,-2.3962699890136747,-5.260235951255922,0.46769597322857237,-3.8282529701347983,-0.9642870078925512,3.9909392268703243,12.727400871121427,-26.829393593710023,1.431982981121125,7,2.4848365783691406,2.6816558837890625,3.104816436767578,-1.6680450439453125,-1.8599395751953267,1,-0.05176005910040993,1.6153717707115764,100.3284912109375,-1.000000000000024,99.5412139892578,-1.0434825109296282,99.19677734375,-0.05176005910040993
4528,2014-07-16,100.47610473632812,101.0173568725586,99.14757537841795,99.14757537841795,1354880.0,0.012394635146448119,-1.814813964038943,-1.5000086141547953,47.49999515455989,46.831149185466785,1.0751478142558426,1.3245430226835992,1.560034738988108,-2.2533649447601363,14.982315358793851,1.8697814941406392,0.10025248043760371,-1.1317089080810518,-4.036127016769711,1.7727092006076077,-2.5839179624253745,0.32050014626327084,2.4139913592285183,60.377336411003,16.607170631581894,1.4522090543443267,7,1.15631103515625,1.4515380859375,1.8746986389160156,-2.898162841796875,-2.01739501953125,2,-0.048090132398817764,-2.777789263317483,99.24598693847656,1.6153717707115764,100.3284912109375,-1.000000000000024,99.5412139892578,-0.048090132398817764
4529,2014-07-17,98.90155029296876,100.13166809082031,98.55712127685548,99.2951889038086,1455136.0,-0.015670934372817746,-1.9091024421186673,-0.29629650899024074,44.4444394069499,45.17651757750654,2.0128700490402878,2.8147688929644374,3.189700114551286,-0.7124144166646005,14.55630235485022,1.918983459472642,-0.15574229698724196,-2.5611091613769332,-5.7044576901342054,0.582239367380339,-4.132783425755562,-0.9894348969983042,3.669462138380851,13.999838743689377,-31.220984643338898,1.5716742643786332,7,1.8697853088378764,2.6570587158202983,3.4492530822753764,-1.3236083984375142,-1.446617126464858,3,-0.027960174104836977,-1.814813964038943,100.47610473632812,-2.777789263317483,99.24598693847656,1.6153717707115764,100.3284912109375,-0.027960174104836977
4530,2014-07-18,99.24598693847656,99.59041595458984,98.1142807006836,98.5079116821289,3189901.0,0.00348262129852861,1.0689618298570824,-1.8750072681462058,43.11376467152898,44.20094456116041,1.1317884420616906,2.3669178020098656,2.924548065936875,-1.074651324230615,13.750916679183495,1.47613525390625,-0.3481734055335579,-2.073978805541998,-5.351764355239126,1.2038067441551306,-3.712871580390569,-0.43508603069342655,2.923636377423634,38.98300185013876,-5.80478610566945,1.6388927748485662,7,1.1317100524902344,2.0912017822265625,3.272113800048828,-1.6680450439453125,0.541252136230483,4,-0.05394150074144566,-1.9091024421186673,98.90155029296876,-1.814813964038943,100.47610473632812,-2.777789263317483,99.24598693847656,-0.05394150074144566
4531,2014-07-21,97.62223052978516,99.3936004638672,97.5533447265625,99.14757537841795,1547898.0,-0.01636092761814123,-1.2130209002330574,-2.0666521950362116,30.529608558596436,42.156614913889356,2.31217599443805,3.8754723794627637,4.537387598064214,0.5366095859211697,13.65447392665517,1.8402557373047017,-0.8523131432152411,-3.4984561920166044,-7.164217239896843,0.16730485586363386,-5.3313367159567235,-1.6655756680764853,4.060751672289044,1.9886132126377922,-34.33571222455892,1.832880523940119,7,1.9583473205566406,3.434490203857422,4.637546539306641,-0.04428863525390625,3.5919418334960795,0,-0.017237958129320163,1.0689618298570824,99.24598693847656,-1.9091024421186673,98.90155029296876,-1.814813964038943,100.47610473632812,-0.017237958129320163
4532,2014-07-22,98.30125427246094,98.65552520751952,97.65174865722656,98.10443878173828,1839594.0,0.006955626182589603,1.2174151196204888,-0.12903016055619587,35.402143653244664,40.65367805491253,1.3751036958145306,2.9844071821866436,3.853526042617858,-0.14323150568733922,13.126886135902174,1.0332946777343608,-1.312652418310904,-2.5876781463623075,-6.354792620775029,1.1794363280504143,-4.4712353835686685,-0.7041209091559466,2.8035786830416214,21.590846520642682,-10.683059547180154,1.8835572372063596,7,1.2301216125488281,2.7554664611816406,4.216846466064453,-0.7233123779296875,1.7320098876952983,1,-0.005906457520957864,-1.2130209002330574,97.62223052978516,1.0689618298570824,99.24598693847656,-1.9091024421186673,98.90155029296876,-0.005906457520957864
4533,2014-07-23,98.80314636230469,99.73802947998048,97.71080017089844,97.72064208984376,1300152.0,0.005105652959957796,-2.6785541234616015,5.500096910493396,31.08112355383463,39.57269706697837,0.5017192455524935,2.298064600087173,3.322389490577791,-0.6909559653377642,12.26236246975353,2.0272293090820455,-1.5836997343253216,-1.893887710571292,-5.676168716752983,1.888393295610399,-3.7850282136621445,-0.0027472074804393287,1.8044782411462563,48.47342474833257,23.069624644518782,1.8911405030908472,7,0.4822044372558594,2.2535743713378906,3.9240760803222656,-1.2252044677734375,0.7380676269531108,2,-0.014342650524782341,1.2174151196204888,98.30125427246094,-1.2130209002330574,97.62223052978516,1.0689618298570824,99.24598693847656,-0.014342650524782341
4534,2014-07-24,99.34439849853516,99.5412139892578,97.76000213623048,98.99996185302734,1359546.0,0.005478086034282015,3.826690097167775,0.31818502177805136,35.64016569834041,38.71091203179239,-0.0183169236223506,1.6924484461048905,2.762338084988329,-1.199935102791514,12.144389049350979,1.7812118530273153,-1.7296364280728085,-1.2566864013671903,-5.075657986280319,2.5622851835459386,-3.166172193823755,0.6527993910893741,0.8356269221514054,81.98225255019136,59.35899674241179,1.9094857924565631,7,-0.059047698974609375,1.7123222351074219,3.382823944091797,-1.7664566040039062,1.0825042724609375,3,-0.008915336899959603,-2.6785541234616015,98.80314636230469,1.2174151196204888,98.30125427246094,-1.2130209002330574,97.62223052978516,-0.008915336899959603
4535,2014-07-25,97.14002227783205,98.90155029296876,96.93336486816406,98.85234832763672,1661548.0,-0.022189235165942622,1.1739137762496867,-4.9713817392459605,33.7926785904143,37.8692005097517,2.0222967841078088,3.805960879166122,4.917153638658846,0.9747268653415375,12.890438911572739,2.4110336303710938,-1.9995101796955481,-3.279497146606431,-7.397934097784983,0.8389398045721208,-5.338715622195707,-1.2202786710171551,2.6722678456771405,7.36834660362983,-15.579028953300252,2.0592184755892733,7,1.8353385925292827,3.606708526611314,5.587200164794908,0.43791961669920454,3.8773345947265483,4,0.003241824340653121,3.826690097167775,99.34439849853516,-2.6785541234616015,98.80314636230469,1.2174151196204888,98.30125427246094,0.003241824340653121
4536,2014-07-28,97.71080017089844,98.5079116821289,97.08097839355469,97.18922424316406,1476517.0,0.005875826252478067,-2.86667355799049,-0.30460082517221043,39.05932999233191,37.84036103108902,1.1635052309037235,3.0946750749870944,4.305598318061641,0.397050721555388,13.16430884939187,1.4269332885742188,-1.9370342534026577,-2.5187889099121037,-6.773694886676537,1.73611706685233,-4.6462418982943205,-0.39133592152988683,1.8304138183593608,27.719367922244174,1.7920846805329944,2.127452988382217,7,1.2645606994628906,3.035930633544922,5.016422271728516,-0.1328582763671875,3.257354736328125,0,0.021250863775313045,1.1739137762496867,97.14002227783205,3.826690097167775,99.34439849853516,-2.6785541234616015,98.80314636230469,0.021250863775313045
4537,2014-07-29,97.89777374267578,98.3701400756836,97.43524932861328,98.31109619140624,1692126.0,0.001913540483245768,2.518527558037701,-0.7924492422912371,37.0865595293172,36.68331262828427,0.85509850015994,2.5771205812066427,4.102972991695978,0.21048139509522912,12.562752467995935,0.9348907470703125,-1.9515623859189049,-2.0380630493164062,-6.068268498611971,1.9921423999791585,-4.053165773964196,-0.02296032466861675,1.226184387207013,34.38588950880393,7.693581457606406,2.015102724647784,7,0.6347427368164062,2.848957061767578,4.829448699951172,-0.31983184814453125,4.743339538574219,1,0.03387613930141664,-2.86667355799049,97.71080017089844,1.1739137762496867,97.14002227783205,3.826690097167775,99.34439849853516,0.03387613930141664
4538,2014-07-30,99.3936004638672,100.96815490722656,98.12411499023438,98.38982391357422,2554044.0,0.015279476376278023,-2.7051202409291277,-2.4285556068298364,50.74739896584418,37.383641468161414,-0.9056705549503477,0.8537968936893066,2.5863458509847135,-1.2309847564460625,11.593692461752239,3.0703811645507812,-1.9635482180241297,-0.3700195312499801,-4.165607175013022,3.425568112513062,-2.2678133531315012,1.527774290631541,-2.460235595703139,60.9755544126104,29.630118862015735,1.8977938218815198,7,-0.4428405761718892,1.3531303405761577,2.9891891479492045,-1.8156585693359517,4.5760421752929545,2,0.006435662792209307,2.518527558037701,97.89777374267578,-2.86667355799049,97.71080017089844,1.1739137762496867,97.14002227783205,0.006435662792209307
4539,2014-07-31,97.3466796875,99.73802947998048,97.0908203125,98.45870971679688,2558999.0,-0.02059409023130543,-2.2606142048978692,-1.1078461924342573,42.620779887121635,37.32886538100504,1.0029702032782808,2.4790782512873193,4.604114624567998,0.8631882164297764,10.19299358490153,2.647209167480483,-1.9017702190233905,-2.06857070922851,-5.349731255344622,1.2125898368876022,-3.709150982286573,-0.42799043617044674,-0.3326190185546807,10.243775149003117,-22.131788763682582,1.6405802730580588,7,1.6040802001953125,3.4000511169433594,4.913097381591797,0.23126220703125,6.573760986328125,3,0.02254349412638046,-2.7051202409291277,99.3936004638672,2.518527558037701,97.89777374267578,-2.86667355799049,97.71080017089844,0.02254349412638046
4540,2014-08-01,94.2074203491211,97.33683776855469,94.0794906616211,97.28763580322266,3171158.0,-0.0322482425538958,1.0495357969219543,2.769903125771838,32.22858140265333,37.51764014145581,3.7463111026998774,5.156481012156036,7.662865935720433,4.044652544910107,9.194810509680368,3.2671890258789062,-2.1889939648635135,-4.746781539916995,-8.23822837554225,-1.2553347042917409,-6.492504957729622,-3.001058122104368,6.760734558105469,1.8571044100692096,-28.556554099285332,1.7457234178126297,8,3.3164024353027344,5.112373352050781,8.126163482666016,3.3705215454101562,9.713020324707031,4,0.06601902906189738,-2.2606142048978692,97.3466796875,-2.7051202409291277,99.3936004638672,2.518527558037701,97.89777374267578,0.06601902906189738
4541,2014-08-04,93.22332763671876,94.92581176757812,92.721435546875,94.92581176757812,2487441.0,-0.010446021223757151,1.5895997275350888,0.552715924008615,32.41380693109009,37.18560272788308,4.515670122220527,5.743702465353138,8.493077608198988,5.0684846789585265,9.311949470270632,2.204376220703125,-2.344441896629334,-5.2919681549072095,-9.33405945071118,-1.2498768591032388,-7.313013802809195,-3.270922507005224,7.607053985595684,6.085960585208616,-25.467522341105024,2.0210456479019854,8,3.621467590332017,5.417438507080064,8.888832092285142,4.354614257812486,10.451087951660142,0,0.08360599684032222,1.0495357969219543,94.2074203491211,-2.2606142048978692,97.3466796875,-2.7051202409291277,99.3936004638672,0.08360599684032222
4542,2014-08-05,95.24072265625,95.77213287353516,93.1741180419922,93.35125732421876,2446209.0,0.021640452778008523,-1.3157855364987994,-1.109828454657896,35.384631768168745,37.66377030725353,2.255693760880092,3.4603887702102725,6.323036148694911,3.139575262920772,10.050710223920683,2.5980148315429545,-2.4753255197396555,-2.993122100830078,-7.127776593805962,1.1415323921458054,-5.060449347318013,-0.9257948543421435,5.265301123046868,30.5489613419754,2.532384305455892,2.067327246487939,8,1.6040725708007812,3.400043487548828,6.871437072753906,2.33721923828125,8.728919982910156,1,0.060136379599391,1.5895997275350888,93.22332763671876,1.0495357969219543,94.2074203491211,-2.2606142048978692,97.3466796875,0.060136379599391
4543,2014-08-06,95.0340576171875,95.43753814697266,93.53823852539062,93.9810791015625,2053968.0,-0.00216992304655661,1.0423240054802163,0.5572891430048174,38.31053951568934,37.96047850918119,2.0914240741424095,3.3276750424753203,6.40481756130437,3.404095960333862,10.995226793980821,1.8992996215820312,-2.258904129950267,-2.8760196685791044,-6.9442746643760955,1.1922353272178867,-4.9101471664776,-0.8418921706806088,5.160582632812492,32.95932602571108,3.038787757547052,2.0341274978984925,8,1.8107376098632812,3.606708526611328,7.25031852722168,2.6915016174316406,9.673652648925781,2,0.08004557371111054,-1.3157855364987994,95.24072265625,1.5895997275350888,93.22332763671876,1.0495357969219543,94.2074203491211,0.08004557371111054
4544,2014-08-07,94.40423583984376,95.90006256103516,94.22710418701172,95.12262725830078,2109939.0,-0.0066273270144978635,-2.119285892101426,-0.6822469858566987,35.61403174706804,38.162851082142716,2.175574174133672,3.773512196372124,6.89034454594433,4.080841858750745,11.271643517062614,1.6729583740234375,-2.2133863275284114,-3.266214370727525,-7.5729465151444515,1.0405177736894018,-5.419580442935981,-1.1128482985190686,5.491476222031224,36.46053392842414,7.368821728495533,2.153366072208462,8,2.440559387207017,4.236530303955064,8.015453338623033,3.4541740417480327,10.05745697021483,3,0.10132391533303697,1.0423240054802163,95.0340576171875,-1.3157855364987994,95.24072265625,1.5895997275350888,93.22332763671876,0.10132391533303697
4545,2014-08-08,93.60712432861328,94.51248931884766,92.74111938476562,93.50871276855469,2370581.0,-0.008443598998913338,-1.1686725605854689,-0.13698877454572758,37.45388192820025,37.98446796390587,2.7031025021378525,4.3250076418231345,7.497612440730677,4.920718709447925,11.629010873539684,1.7713699340820312,-2.18011459862727,-3.7666213989257784,-8.340066777128015,0.8068239792764587,-6.053344088026904,-1.4798987098246528,6.0016166726617115,27.86387889465208,-4.463850516136613,2.2867226891011208,8,3.2376708984375,4.935234069824219,8.87407112121582,5.3091888427734375,11.297409057617202,4,0.11017661763659503,-2.119285892101426,94.40423583984376,1.0423240054802163,95.0340576171875,-1.3157855364987994,95.24072265625,0.11017661763659503
4546,2014-08-11,95.43753814697266,95.7327651977539,94.48296356201172,94.72898864746094,1981000.0,0.019554214825931338,-1.0819623169065549,7.199860454298783,41.6523258767156,38.49177533583902,0.5769921554186226,2.2233824720078417,5.478847735713458,3.1383343156949195,11.911786532548875,2.125640869140625,-2.253846593004809,-1.691659927368164,-6.120636767982859,2.7373169132465307,-3.9061483476755114,0.5228284929391833,3.8957106361263385,85.35825469932303,49.5378490212468,2.2144884203073456,8,1.407257080078125,2.41595458984375,7.043657302856445,3.980663299560547,8.925743103027344,0,0.08888433934446116,-1.1686725605854689,93.60712432861328,-2.119285892101426,94.40423583984376,1.0423240054802163,95.0340576171875,0.08888433934446116
4547,2014-08-12,94.1090087890625,95.36865234375,93.8433074951172,95.12262725830078,1924204.0,-0.013920406830530752,1.0261361736195727,-1.430554209602567,36.94580068386715,36.958264415619354,1.4657007018096095,3.317415493285864,6.637775463923788,4.501370082768943,12.730795874973202,1.5942306518554545,-2.1627693783328823,-2.763340377807623,-7.27056361701014,1.7438828613948942,-5.016951997408881,-0.5097287582063643,4.959767464587529,43.302121246519135,8.707059526395952,2.253611619601255,8,2.1207237243652344,3.572265625,8.372186660766602,5.309192657470703,10.352684020996094,1,0.10164177608922076,-1.0819623169065549,95.43753814697266,-1.1686725605854689,93.60712432861328,-2.119285892101426,94.40423583984376,0.10164177608922076
4548,2014-08-13,95.64419555664062,95.78197479248048,94.32550811767578,94.443603515625,1319493.0,0.01631285662586368,-1.0273998789307872,-1.1844614886682674,40.24894697160089,36.69472742500594,-0.7345124194324768,1.4774218052252763,4.942570499626839,2.9819975221639368,13.438891862193342,1.672966003417983,-2.1938190023812894,-0.98655815124512,-5.188073694297259,3.214957391807019,-3.0873159227711966,1.1141996202809565,3.1706870687384026,91.90023403027178,60.684503090301604,2.100757771526073,8,-0.6150588989257812,1.5204277038574219,6.80009651184082,3.837970733642578,15.263313293457031,2,0.08704602547040285,1.0261361736195727,94.1090087890625,-1.0819623169065549,95.43753814697266,-1.1686725605854689,93.60712432861328,0.08704602547040285
4549,2014-08-14,96.13624572753906,96.81526947021484,95.19151306152344,95.45722198486328,1539878.0,0.0051445899882867074,-1.6829157606126501,0.5655740830177168,47.092361024859436,38.34625849413995,-1.5827637097680878,0.8090606778764311,4.321473088519923,2.5598512599659102,13.583834223256119,1.6237564086914062,-2.2137047598010184,-0.35624275207518963,-4.422953737179256,3.7104682330288767,-2.389598244627223,1.6771127404768436,2.434899014699809,83.33336454391048,47.072784081857314,2.0333554925520354,8,-1.3678932189941406,0.9791755676269531,6.308046340942383,4.743335723876953,14.328422546386719,3,0.08915955136075016,-1.0273998789307872,95.64419555664062,1.0261361736195727,94.1090087890625,-1.0819623169065549,95.43753814697266,0.08915955136075016
4550,2014-08-15,93.89250946044922,96.8841552734375,93.5185546875,96.22481536865234,2551574.0,-0.023339129275433135,-1.1853020583062939,-3.434792867495871,39.91683170710577,39.17992791369724,0.68348001585926,2.7733551353901476,6.389980185739944,4.827213351401724,13.731144399067757,3.3656005859375,-2.6680417323583185,-2.3323051452636747,-6.3402264519943685,1.675616161467019,-4.336265798629029,-0.3283444918983207,4.444646913975092,11.111085923615393,-25.146370349459666,2.0039606533653496,8,0.9201278686523438,2.976886749267578,8.08433723449707,6.987071990966797,17.014999389648438,4,0.11256684276887374,-1.6829157606126501,96.13624572753906,-1.0273998789307872,95.64419555664062,1.0261361736195727,94.1090087890625,0.11256684276887374
4551,2014-08-18,95.93942260742188,96.08704376220705,95.2702407836914,95.2702407836914,1707342.0,0.021800601120741003,-1.4411989374195224,-0.286918547595682,45.29104924195588,40.28064096634026,-1.04782827292847,0.626001573983956,4.19435550083017,2.8060121249153553,13.546067374355331,2.1945343017578267,-2.807302071851481,-0.20125160217284588,-4.1559528127150145,3.7534496083693227,-2.17860220744393,1.7760990030982384,2.1731049339004613,71.92974502194335,33.9717421990775,1.9773506052710828,8,-1.1267852783203125,0.9299736022949219,5.889810562133789,4.940158843994141,13.295127868652344,0,0.09344553610139261,-1.1853020583062939,93.89250946044922,-1.6829157606126501,96.13624572753906,-1.0273998789307872,95.64419555664062,0.09344553610139261
4552,2014-08-19,97.72064208984376,98.40950775146484,97.40573120117188,98.40950775146484,1857110.0,0.018566085077565297,1.9142882457830792,-1.0294147826384163,46.03175350029751,41.13855363129673,-2.727056291989271,-1.2658468201695285,2.2392272720995265,1.0680371756460403,12.900551712809385,2.4700851440429688,-2.422961312116257,1.6089984893798999,-2.2870110663304644,5.505008045090264,-0.33900628847528935,3.557003267235089,-4.999206542968764,85.91551273111888,48.7677263506193,1.9480047778551848,8,-2.14532852172853,-0.8512458801269673,4.1085910797119,3.1589393615722514,12.84243774414061,1,0.06797580345459697,-1.4411989374195224,95.93942260742188,-1.1853020583062939,93.89250946044922,-1.6829157606126501,96.13624572753906,0.06797580345459697
4553,2014-08-20,97.38604736328124,97.64191436767578,96.56924438476562,97.24827575683594,1578715.0,-0.003423992305074175,2.3030352863788,-0.19999778493978923,50.101636024849576,42.74828743993911,-2.261574975601576,-1.0992185388808053,2.4384412195082774,1.4115291745479936,13.243458761667206,1.1513977050781392,-1.9476099610744626,1.3452587127685405,-2.3929997906249554,5.083517216162036,-0.5238705389282075,3.2143879644652884,-4.550850372314443,79.0744181185427,36.93209105857886,1.8691292516967493,8,-1.8107337951660014,-0.5166511535644389,4.443185806274428,3.49353408813478,11.061225891113281,2,0.07265563844462153,1.9142882457830792,97.72064208984376,-1.4411989374195224,95.93942260742188,-1.1853020583062939,93.89250946044922,0.07265563844462153
4554,2014-08-21,98.45870971679688,98.55712127685548,96.55940246582031,97.62223052978516,1421709.0,0.011014538350799574,2.8666686356017137,6.071491859564254,62.28668497973844,45.507487778998915,-3.015768169688968,-2.3627774585270913,1.2638650246329917,0.3716907009726924,13.46370089804092,1.9977188110351705,-1.6174861096860127,2.462205505371088,-1.1293788409745247,6.053789851716701,0.6664133321982746,4.2579976785439015,-5.512026510620117,98.04683418759389,48.70984251745987,1.7957921731728068,8,-2.4208717346191406,-1.6139144897460938,3.321319580078125,2.4208717346191406,9.840950012207031,3,0.12643674865441623,2.3030352863788,97.38604736328124,1.9142882457830792,97.72064208984376,-1.4411989374195224,95.93942260742188,0.12643674865441623
4555,2014-08-22,97.4549331665039,98.6063232421875,96.66765594482422,98.45870971679688,1604586.0,-0.010194898482624781,1.9848528453040297,-1.2000018241684072,62.215897703130565,47.79232909304502,-1.5743391433284444,-1.4063006893386927,2.1694113633793535,1.41190114955252,13.145977841191636,1.9386672973632812,-1.3615438889618758,1.442683410644534,-2.172691478871158,5.058058300160226,-0.36500403411331206,3.2503708554023802,-4.283832437499996,65.48676209272595,10.237675415727495,1.8076874447578493,8,-1.3924942016601562,-0.610137939453125,3.7100391387939453,3.4246482849121094,9.811424255371094,4,0.133494885119817,2.8666686356017137,98.45870971679688,2.3030352863788,97.38604736328124,1.9142882457830792,97.72064208984376,0.133494885119817
4556,2014-08-25,99.78723907470705,99.78723907470705,98.15364074707031,98.7047348022461,1284448.0,0.023932148249677043,2.0181836121956533,-1.0784315215821738,62.890614691278586,50.67508620497963,-3.6037237166726896,-3.7682700390055857,-0.21225444023512807,-0.869724436388708,13.012513411374139,2.332305908203139,-0.9151256113261752,3.6711673736572408,-0.255444530816618,7.5977792781310995,1.7078614214203185,5.634473325894163,-6.290024994912116,100.0,39.906965248733314,1.963305952236929,8,-3.13434219360353,-2.942443847656264,1.0702037811279155,1.5253448486327983,9.34889984130858,0,0.11143979809948723,1.9848528453040297,97.4549331665039,2.8666686356017137,98.45870971679688,2.3030352863788,97.38604736328124,0.11143979809948723
4557,2014-08-26,101.21417236328124,101.3617935180664,98.80314636230469,99.44280242919922,1402801.0,0.014299757181435835,1.4761753576372865,1.636362995644356,66.38830847019247,53.57945970482314,-4.377097412491253,-5.200647852780492,-1.6825019811792146,-2.250992968331076,13.111253041102739,2.5586471557617188,-0.3823519886063309,4.9322807312011605,0.4483191795029313,9.41624228289939,2.690299955352046,7.174261507050275,-7.213756283893332,96.92609049993696,32.021070490856445,2.241980775849113,8,-3.7739982604980327,-4.172557830810533,-0.8955230712890483,0.11317443847657671,7.3807144165039205,1,0.07924165090246427,2.0181836121956533,99.78723907470705,1.9848528453040297,97.4549331665039,2.8666686356017137,98.45870971679688,0.07924165090246427
4558,2014-08-27,100.03326416015624,101.1157684326172,99.93485260009766,100.86974334716795,1309887.0,-0.01166741944879468,-1.2857121761410268,-0.47222162401960954,64.50306412730151,55.51398227176114,-2.8028789196470285,-4.1838697153339695,-0.548419411571345,-1.03930844050943,13.395119679058304,1.2793197631835795,-0.0464432194259814,3.7193893432617102,-0.8660035675189448,8.304782254042365,1.4266928878713827,6.012085798652038,-5.296710336900489,72.33608543209297,3.674690750537465,2.2926964553903244,8,-2.5930900573730327,-2.9916496276855327,0.2607841491699361,1.2940826416015767,6.002975463867202,2,0.10526314183819485,1.4761753576372865,101.21417236328124,2.0181836121956533,99.78723907470705,1.9848528453040297,97.4549331665039,0.10526314183819485
4559,2014-08-28,99.5412139892578,99.98405456542969,98.7047348022461,99.68882751464844,1346430.0,-0.004918865489690005,2.46667355799049,0.17647005171519134,65.53322498455245,58.36024819147744,-1.9858768306921775,-3.7091508699878233,-0.13049941106295648,-0.4800620924453227,14.188890524888528,1.328529357910142,0.5295143708947876,3.1176124572753707,-1.672309350399189,7.9075342649499305,0.722651553438098,5.5125733611126435,-4.14213619652098,61.21588895931836,-12.085371396172178,2.3949609038372768,8,-1.225196838378892,-2.499599456787095,0.6298217773437642,1.7861328125000142,6.888664245605483,3,0.08947107341987848,-1.2857121761410268,100.03326416015624,1.4761753576372865,101.21417236328124,2.0181836121956533,99.78723907470705,0.08947107341987848
4560,2014-08-29,100.4269027709961,101.16497039794922,99.24598693847656,99.93485260009766,1747422.0,0.008897709262756903,-1.0526285723612268,-3.333367789952129,63.73984375262621,60.41011424821859,-2.064265182727894,-4.326840375338492,-1.091072492062466,-1.2809373137110072,13.836742530372373,1.9189834594726562,0.9936699774652453,3.692327117919916,-1.295273942024238,8.67992817786407,1.198526587947839,6.186127647891993,-4.431553405726319,70.85890810679693,-0.8793339934987898,2.493800529972079,8,-1.4663047790527344,-3.3852882385253906,-0.25586700439453125,0.9004440307617188,3.4935379028320312,4,0.07839290808320643,2.46667355799049,99.5412139892578,-1.2857121761410268,100.03326416015624,1.4761753576372865,101.21417236328124,0.07839290808320643
4561,2014-09-01,101.0173568725586,101.1157684326172,100.08246612548828,100.77133178710938,840054.0,0.005879441516870365,3.666620725299101,0.5,69.8305136712547,63.0544209338805,-2.0770931792364706,-4.536010110000461,-1.7352310420835124,-1.7783550298591564,12.884807241648865,1.0333023071289205,1.3030085420307955,3.8930797576904297,-1.1569392800561218,8.943098795436981,1.368070238817154,6.418089276563705,-4.485363092009152,87.03692005535999,11.218314758565867,2.5250095188732766,9,-2.0567588806152344,-3.9757423400878906,-1.15631103515625,0.0,2.1158065795898438,0,0.06186066179894234,-1.0526285723612268,100.4269027709961,2.46667355799049,99.5412139892578,-1.2857121761410268,100.03326416015624,0.06186066179894234
4562,2014-09-02,100.96815490722656,102.29668426513672,100.82054138183594,101.6078109741211,1145950.0,-0.0004870644694664472,-2.15791964875915,-2.599962787236022,66.70786437223694,64.89955741692354,-1.697273450672455,-4.2538182395197595,-1.7842415503528741,-1.621316459700779,12.608779749269361,1.4761428833007812,2.001599757686293,3.5575061798095646,-1.6885496501428037,8.803562009761933,0.9344782648333876,6.180534094785742,-3.953181152925424,63.01369572051214,-10.325765533084386,2.623027914976184,9,-1.5401115417480469,-3.459095001220703,-1.1071090698242188,0.04920196533203125,2.7062606811523438,1,0.08089663534303582,3.666620725299101,101.0173568725586,-1.0526285723612268,100.4269027709961,2.46667355799049,99.5412139892578,0.08089663534303582
4563,2014-09-03,102.64111328125,103.52680206298828,101.50940704345705,101.65702056884766,2020612.0,0.016569168522100997,-2.1538557874084314,-1.538471630825014,69.00518392501759,65.64605729973233,-2.845660290276726,-5.615567520351604,-3.5284798975881415,-3.1471744044927448,12.482955730442487,2.5586471557617188,2.529982461516937,4.85011177062988,-0.7608069600709797,10.46103050133074,2.04465240527945,7.65557113598031,-4.992334265648594,81.63259171125786,9.162490136470169,2.80545936535043,9,-2.54388427734375,-4.516994476318359,-3.0014896392822266,-1.6237564086914062,-1.5253448486327983,2,0.058005737741961605,-2.15791964875915,100.96815490722656,3.666620725299101,101.0173568725586,-1.0526285723612268,100.4269027709961,0.058005737741961605
4564,2014-09-04,103.96964263916016,103.96964263916016,101.46019744873048,102.5427017211914,2430783.0,0.01294344259760516,2.5172376919457435,1.4500065898113763,81.1057259800388,67.7449271082777,-3.6992729998915195,-6.525292583730533,-4.86990604644032,-4.332269474406814,12.714151281330533,2.5094451904296733,2.985208672851215,5.700370788574219,-0.3114074208503581,11.712148997998796,2.694481683861923,8.706259893286514,-5.497940396924591,100.0,18.951783578169568,3.0058891047122906,9,-2.908000946044922,-5.624103546142578,-4.12089729309082,-2.9522857666015625,-2.60784912109375,3,0.019876926883702684,-2.1538557874084314,102.64111328125,-2.15791964875915,100.96815490722656,3.666620725299101,101.0173568725586,0.019876926883702684
4565,2014-09-05,103.92044067382812,104.31407165527344,102.93634033203124,103.42839050292969,1567540.0,-0.00047323395640397337,1.1538626686227724,0.344828692416271,78.10121604095221,69.4349939249081,-2.9463279808150276,-5.969906998653471,-4.818575832491305,-4.105151076892611,12.327987297162814,1.3777313232422017,3.4009273219033105,5.135503005981448,-0.9611549523128531,11.23216096427575,2.0871740268342904,8.183831985128606,-4.5690679680846245,90.69783374951545,8.145223092585042,3.048328979147151,9,-2.4110374450683594,-5.402687072753906,-4.071695327758789,-2.9030838012695312,-2.8046722412109233,4,0.024147680136494598,2.5172376919457435,103.96964263916016,-2.1538557874084314,102.64111328125,-2.15791964875915,100.96815490722656,0.024147680136494598
4566,2014-09-08,103.92044067382812,104.31407165527344,103.42839050292969,104.31407165527344,1120249.0,0.0,3.500058146296081,-0.799981393618011,74.96040712168053,70.387449330629,-2.568479720802344,-5.588320327687413,-4.840197715877508,-3.94774113765601,12.69938361854191,0.88568115234375,3.5109791227782523,4.711357879638669,-1.5819001259808658,11.004615885258204,1.5647288768288945,7.857986882448444,-3.6757821571692375,88.73257276634405,6.332486550243331,3.1466290028097674,9,-2.4110374450683594,-5.402687072753906,-5.498632431030273,-4.330020904541016,-6.613121032714844,0,0.0,1.1538626686227724,103.92044067382812,2.5172376919457435,103.96964263916016,-2.1538557874084314,102.64111328125,0.0
4567,2014-09-09,103.6744155883789,104.06805419921876,103.37918853759766,103.42839050292969,1212465.0,-0.0023674368955132197,-3.0000443016946226,-0.6250145365740203,75.49883709346999,71.60920188242548,-2.164375906654328,-4.8369275969106695,-4.692066856001503,-3.5545094328018223,12.789244435858512,0.688865661621108,3.724569835742443,3.987062454223633,-2.125526785911404,10.09965169435867,0.9307678341561143,7.043357074291151,-2.6972627067693935,77.58639587449161,-5.018138771145146,3.056294620067522,9,-2.1650123596191406,-5.146820068359375,-5.931634902954102,-4.763023376464844,-3.887176513671861,1,-0.005220691461424898,3.500058146296081,103.92044067382812,1.1538626686227724,103.92044067382812,2.5172376919457435,103.96964263916016,-0.005220691461424898
4568,2014-09-10,103.96964263916016,104.1664581298828,102.93634033203124,103.3299789428711,1238376.0,0.0028476365080600807,1.3809622257007654,2.59999379787267,73.8501190972252,72.533301228278,-2.0590367822802875,-4.718365957025597,-5.053637246913695,-3.757928911131472,13.030321435797706,1.2301177978515625,3.7807025142745374,3.8660171508789034,-2.221122459813529,9.953156761571336,0.8224473455326802,6.909586956225127,-2.3918443782911396,87.93117736851808,6.979260891805879,3.043569805346218,9,-2.1896133422851562,-5.442047119140625,-6.226861953735352,-5.058250427246094,-0.7872772216796733,2,-0.0028395505003886434,-3.0000443016946226,103.6744155883789,3.500058146296081,103.92044067382812,1.1538626686227724,103.92044067382812,-0.0028395505003886434
4569,2014-09-11,104.70771026611328,105.00294494628906,103.96964263916016,104.31407165527344,1574588.0,0.0070988762509713865,1.0999775174627293,0.6153836979079698,82.12732564505686,74.57635477188143,-2.2206960413710846,-5.039746199269899,-5.898427191491095,-4.391265598906031,14.030813700665703,1.0333023071289062,3.659504521759061,4.175511550903323,-1.9424003787290332,10.29342348053568,1.116555586087145,7.234467515719501,-2.637382794251465,85.71402201761714,2.689960027713596,3.05895596481618,9,-2.1650047302246094,-5.8356781005859375,-6.964929580688477,-5.796318054199219,-3.8379669189453267,3,-0.034304463581212974,1.3809622257007654,103.96964263916016,-3.0000443016946226,103.6744155883789,3.500058146296081,103.92044067382812,-0.034304463581212974
4570,2014-09-12,104.4616928100586,105.19976043701172,104.11725616455078,105.10134887695312,1156343.0,-0.002349563899634921,1.5882395862786052,-1.6249830409923443,75.40115154872022,75.19531453604425,-1.4998837713702642,-4.175387406621638,-5.735638661286217,-4.0437129432622925,14.332946348552705,1.0825042724609375,3.667946213242388,3.4010349273681584,-2.096468599962023,8.89853845469834,0.6522831637030606,6.149786691033256,-1.8048418433113227,67.39148754006983,-12.928171418850837,2.7487517636650933,9,-1.4515419006347656,-5.491252899169922,-6.718912124633789,-5.550300598144531,-1.9189910888671875,4,-0.029674986194496156,1.0999775174627293,104.70771026611328,1.3809622257007654,103.96964263916016,-3.0000443016946226,103.6744155883789,-0.029674986194496156
4571,2014-09-15,104.90453338623048,105.0521469116211,103.3299789428711,103.37918853759766,1559113.0,0.004239262874832894,-1.1212047173800685,-2.384632816879592,72.45518044345582,75.83390521062412,-1.4900348002851587,-4.123564396670574,-6.212276708550448,-4.361927969837652,14.442625926910663,1.72216796875,3.729478059828139,3.395619964599618,-1.7972244336292817,8.588464362828518,0.799197765485161,5.992042163714075,-1.7391005254303167,86.95659501602857,8.376599281892354,2.596422199114451,9,-1.5745544433593892,-5.545375823974624,-7.210956573486342,-5.9931411743164205,-1.3285293579101705,0,-0.03611631291151218,1.5882395862786052,104.4616928100586,1.0999775174627293,104.70771026611328,1.3809622257007654,103.96964263916016,-0.03611631291151218
4572,2014-09-16,104.36328125,105.00294494628906,103.82202911376952,104.85533142089844,1531240.0,-0.005159473273073312,2.000000000000036,-0.3225829040164027,78.57148610551745,76.89682767512411,-0.46548857001825183,-3.2244664035037403,-5.67532441476223,-3.74790041075471,15.848815884718578,1.1809158325195455,3.796261394394705,2.522235870361328,-2.4972407169631623,7.5417124576858185,0.012497576699075807,5.03197416402358,-1.0333023071289062,63.043573520836446,-15.65181495194156,2.509738293662247,9,-1.0333023071289062,-5.004123687744141,-7.014137268066406,-5.4518890380859375,0.8364791870117188,1,-0.0676096182907886,-1.1212047173800685,104.90453338623048,1.5882395862786052,104.4616928100586,1.0999775174627293,104.70771026611328,-0.0676096182907886
4573,2014-09-17,104.4616928100586,104.9537353515625,104.1664581298828,104.75691986083984,1726551.0,0.0009429711185762191,1.2857459297818554,0.5999937978726704,84.24668518115335,77.24582314191463,-0.31122076678867927,-2.915065952767577,-5.797602347544512,-3.8122941436398747,16.930974482072635,0.7872772216797017,3.7223041372991617,2.2668651580810604,-2.416689215417591,6.950419531579712,-0.0749120286682654,4.608642344830386,-1.1317138671875,60.52653054562667,-19.538024533771406,2.3417771867493253,9,-0.3936424255371094,-5.102535247802734,-7.506189346313477,-5.550300598144531,-0.39363861083982954,2,-0.04474801824101249,2.000000000000036,104.36328125,-1.1212047173800685,104.90453338623048,1.5882395862786052,104.4616928100586,-0.04474801824101249
4574,2014-09-18,110.90750885009766,111.15353393554688,108.59488677978516,109.57898712158205,4828105.0,0.061705069740344065,1.81081692690654,-4.499999999999952,91.11975584028076,78.69232756406224,-6.3356686825568005,-8.8333190528882,-12.118321513870654,-10.162695102032899,19.231771930449653,6.691841125488281,3.9360307667219843,8.090241241455075,2.315557948309376,13.864924534600775,5.202899594882226,10.977582888027925,-7.203573608398443,96.85532873892313,14.98081401805834,2.88734164657285,9,-3.8625717163085938,-8.571464538574219,-14.810628890991211,-12.069923400878906,-7.5775299072265625,3,-0.06965392616525601,1.2857459297818554,104.4616928100586,2.000000000000036,104.36328125,-1.1212047173800685,104.90453338623048,-0.06965392616525601
4575,2014-09-19,110.46466827392578,112.13763427734376,110.46466827392578,111.89160919189452,8394796.0,-0.00399288182345181,-1.3448286924162909,-1.0740817311005453,87.50007571013066,80.08562407389005,-5.438860756517926,-7.763907644253422,-11.564054605030776,-9.626045867807818,21.711450560779415,1.672966003417983,3.977794588104814,6.996913909912109,0.8467998367824663,13.147027983041752,3.9218568733472807,10.071970946476938,-6.298210144042983,81.0055464265264,-0.2070377060334181,3.075057036564824,9,-2.9276809692382812,-7.636573791503906,-14.522781372070312,-11.627082824707031,-4.7236557006835795,4,-0.0868596726599018,1.81081692690654,110.90750885009766,1.2857459297818554,104.4616928100586,2.000000000000036,104.36328125,-0.0868596726599018
4576,2014-09-22,110.90750885009766,112.38365173339844,109.48057556152344,109.77580261230469,1992174.0,0.004008888842844671,-2.371435406486597,-0.7930995765430594,88.25762981835729,81.50326770998863,-5.348844877875891,-7.727102276569468,-11.9134058137044,-9.971550325555285,23.514432918285163,2.903076171875,3.729688957553279,6.883740997314447,0.15150474088338228,13.615977253745513,3.517622869098915,10.24985912552998,-5.146815490722659,82.75860839840708,-0.7247826177087546,3.3661181282155357,9,-3.2475128173828125,-7.080562591552734,-15.066492080688477,-12.069923400878906,-5.5601348876953125,0,-0.07542146799286698,-1.3448286924162909,110.46466827392578,1.81081692690654,110.90750885009766,1.2857459297818554,104.4616928100586,-0.07542146799286698
4577,2014-09-23,109.23455047607422,110.95671844482422,109.23455047607422,110.21864318847656,2154019.0,-0.01508426608233171,-2.5000116290788994,-0.8695655104998821,75.37884060473533,81.67312565526754,-3.13379001329821,-5.715505946963248,-10.129572759094259,-8.195382462289473,24.671485433868064,1.72216796875,3.5870780826841866,4.809763717651364,-2.1687956162223117,11.78832305152504,1.3204840507145263,8.299043384588202,-2.149265441894528,61.6766817325941,-21.13033928781055,3.489279666936835,9,-1.3777351379394531,-4.763023376464844,-13.393533706665039,-10.396965026855469,-1.0333023071289062,1,-0.051801801015268545,-2.371435406486597,110.90750885009766,-1.3448286924162909,110.46466827392578,1.81081692690654,110.90750885009766,-0.051801801015268545
4578,2014-09-24,110.56307983398438,110.75989532470705,108.79170989990234,109.23455047607422,1874416.0,0.012162171694945156,1.2857168172172369,-1.3500042639955965,75.37884060473533,80.9232939841207,-3.8316189095727253,-6.550571437343763,-11.369160253986777,-9.413186251681253,25.786557846995983,1.9681854248047017,3.606122641920365,5.61180229187012,-1.5579543586583782,12.781558942398618,2.026923966605864,9.196680617134376,-2.418121459960929,51.948143479372774,-27.49917151828575,3.5848783252642495,9,-2.7062644958496094,-6.091552734375,-14.34072494506836,-11.725494384765625,1.0825042724609375,2,-0.04850913528300704,-2.5000116290788994,109.23455047607422,-2.371435406486597,110.90750885009766,-1.3448286924162909,110.46466827392578,-0.04850913528300704
4579,2014-09-25,108.44727325439452,111.49797058105469,108.25045776367188,110.5138702392578,2169661.0,-0.019136646543917224,-1.640009675408677,-1.5555523651461813,65.0326855343011,79.77124220474079,-1.262316792690683,-3.935088855773202,-9.136403518235824,-7.223760067841468,27.72988156096413,3.2475128173828125,3.611612284065316,3.050692749023426,-3.803625956030828,9.90501145407768,-0.376466603503701,6.477852101550553,3.9363784790039205,4.761825652611766,-70.23598127295024,3.4271593525271253,9,-0.5904579162597514,-3.975746154785142,-12.224918365478501,-9.609687805175767,2.0665969848632812,3,-0.04038108957246922,1.2857168172172369,110.56307983398438,-2.5000116290788994,109.23455047607422,-2.371435406486597,110.90750885009766,-0.04038108957246922
4580,2014-09-26,108.2996597290039,109.57898712158205,108.10284423828124,108.59488677978516,1987394.0,-0.0013611547894278875,-3.2857680806289897,0.14285661546185852,64.40130245562762,78.87636687275987,-0.5733265111779815,-3.3385985537352667,-8.882247781273136,-6.993210034433744,29.222261464005594,1.4761428833008097,3.6639622351710557,2.509441375732422,-4.040675705002158,9.059558456467002,-0.7656171646348753,5.784499916099719,4.001328125000001,4.597625353327923,-65.82643554759345,3.2750585403672914,9,-0.19681930541992188,-3.774005889892578,-11.858343124389648,-9.462074279785156,1.4761428833007812,4,-0.04588824007913184,-1.640009675408677,108.44727325439452,1.2857168172172369,110.56307983398438,-2.5000116290788994,109.23455047607422,-0.04588824007913184
4581,2014-09-29,107.266357421875,108.74250030517578,106.6759033203125,108.25045776367188,1616249.0,-0.00954114084674429,1.1000023258157798,3.3333677899524496,61.23076790959717,76.9496204065465,0.9278010430083725,-1.9111167532975344,-7.699867125068835,-5.918278199422545,30.45905369745734,2.0665969848632812,3.547376698435741,1.163689041137701,-5.013355727602345,7.340733809877747,-1.9248333432323221,4.252211425507724,4.866704687500004,12.244833380271439,-54.907341837178855,3.0885223843700236,9,1.008697509765625,-1.997711181640625,-10.812740325927734,-8.625591278076172,4.723663330078125,0,-0.014220160778217417,-3.2857680806289897,108.2996597290039,-1.640009675408677,108.44727325439452,1.2857168172172369,110.56307983398438,-0.014220160778217417
4582,2014-09-30,109.13613891601562,109.62818908691406,107.51238250732422,108.2996597290039,2196343.0,0.01743120153494937,1.3243220591131766,-0.8499937978726704,64.70589001750764,74.77842094391922,-0.21652141939178193,-3.307157773525816,-9.417659887037743,-7.735920461416825,31.371537729745015,2.3618316650390625,3.67545006240573,2.6250713348388643,-3.192205231728522,8.44234790140625,-0.2835669484448289,5.533709618122558,2.669493666015626,51.0203500422443,-12.945608751551127,2.908638283283693,9,0.39363861083984375,-3.5919456481933594,-12.387292861938477,-10.495372772216797,3.5427474975585938,1,-0.03471595194080379,1.1000023258157798,107.266357421875,-3.2857680806289897,108.2996597290039,-1.640009675408677,108.44727325439452,-0.03471595194080379
4583,2014-10-01,108.59488677978516,110.0218276977539,108.49647521972656,108.84091186523438,1672768.0,-0.004959421705829081,-5.888827633732449,-0.29411979313930264,61.189814391836315,71.45287189409204,1.086989412201575,-2.421126311338881,-8.74375469493117,-7.160074659622751,31.9070922684982,1.5253524780273438,3.848610892590443,1.786130523681635,-3.8021418168555527,7.374402864218823,-1.0080056465869518,4.580266693950222,2.9029620465429673,39.795866704217154,-20.53430708426476,2.794136170268593,10,0.9348907470703125,-3.0506935119628906,-11.353992462158203,-9.954120635986328,1.4761428833007812,2,-0.0036248355932088083,1.3243220591131766,109.13613891601562,1.1000023258157798,107.266357421875,-3.2857680806289897,108.2996597290039,-0.0036248355932088083
4584,2014-10-02,106.03623962402344,108.54568481445312,106.03623962402344,108.25045776367188,2736559.0,-0.023561396228077403,-1.2666648289929778,8.999968989363351,53.99998837094363,67.73063996751571,3.220667907101884,0.31651111980218616,-6.096900011802802,-4.579004077848168,31.791721346550016,2.5586471557617188,3.990737337559281,-0.8758464813232365,-6.317584138863708,4.565891176217235,-3.5967153100934723,1.8450223474469993,5.172292471943749,0.0,-56.981685371739104,2.720868828770234,10,3.1737060546875,-0.4920463562011719,-8.795345306396484,-7.395473480224609,4.428428649902344,3,0.0529002584617404,-5.888827633732449,108.59488677978516,1.3243220591131766,109.13613891601562,1.1000023258157798,107.266357421875,0.0529002584617404
4585,2014-10-06,106.42987823486328,109.03773498535156,106.33146667480469,108.25045776367188,2292358.0,0.00371230262630573,-1.6829233241940058,0.8222222987919593,53.88470661750529,63.91142627853215,2.452401944107706,0.1270253168682416,-6.3248738254175265,-4.95005959342015,31.611129408213962,3.001495361328125,4.1285242341124615,-0.6076797485351619,-5.871801301340895,4.656441804270571,-3.2397405249380284,2.0243810278677046,4.36487046334841,9.876550299675152,-41.52427415144089,2.6320607764028634,10,2.3372268676757812,-0.6150588989257812,-8.751062393188477,-7.789112091064453,3.8379745483398438,0,0.0383726080695328,-1.2666648289929778,106.03623962402344,-5.888827633732449,108.59488677978516,1.3243220591131766,109.13613891601562,0.0383726080695328
4586,2014-10-07,103.92044067382812,106.18385314941406,103.77281951904295,106.13465118408205,2664310.0,-0.023578318444539392,1.0851150868141017,1.2162119123150434,48.974947638338975,60.97766039337699,4.320881744984447,2.778940607872471,-3.693916394301567,-2.430830574054852,30.97539707212087,2.6570587158203267,3.3667710207172092,-3.117117309570318,-8.381238862376051,2.147004243235415,-5.749178085973185,-0.4850565331674517,6.4936272984485015,2.362313355391092,-45.60088826610176,2.6320607764028634,10,3.714954376220703,2.3126182556152344,-5.919334411621094,-5.279674530029297,3.8379669189453125,1,0.056344660400879265,-1.6829233241940058,106.42987823486328,-1.2666648289929778,106.03623962402344,-5.888827633732449,108.59488677978516,0.056344660400879265
4587,2014-10-08,103.13316345214844,105.10134887695312,102.88713836669922,103.42839050292969,2433777.0,-0.007575768699352281,-4.624983040992344,0.13333287391332727,47.01986369615421,57.826662959090214,4.6395595270908245,3.7140086448244176,-2.797789695419084,-1.6264556322968673,30.35205149448802,2.2142105102539062,2.627648866989418,-3.8773319244384794,-9.219242816040335,1.4645789671633764,-6.548287370239407,-1.2063764786375515,6.6167796748048175,3.4482942989313035,-41.15251305037294,2.670955445800926,10,4.059391021728516,3.46893310546875,-5.132057189941406,-4.492397308349609,5.756950378417969,2,0.08587787868946806,1.0851150868141017,103.92044067382812,-1.6829233241940058,106.42987823486328,-1.2666648289929778,106.03623962402344,0.08587787868946806
4588,2014-10-09,103.6744155883789,105.59339904785156,103.08395385742188,104.75691986083984,2269113.0,0.0052480901207068165,-1.2173848560025886,3.666683894976225,27.92793757607194,53.703913185953645,3.3731075823739047,3.319707949229496,-3.269881060728096,-2.158288334719103,29.951155406673664,2.5094451904296875,1.7779441840902308,-3.3213184356689425,-8.700113877178467,2.057477005840582,-6.010716156423712,-0.6319207149141732,5.251990967343858,12.80001389283415,-24.15033585912318,2.689397720754763,10,2.7800674438476562,3.247509002685547,-5.205863952636719,-5.033649444580078,4.477630615234375,3,0.08685335503549863,-4.624983040992344,103.13316345214844,1.0851150868141017,103.92044067382812,-1.6829233241940058,106.42987823486328,0.08685335503549863
4589,2014-10-10,101.1157684326172,103.52680206298828,101.0173568725586,103.13316345214844,3061485.0,-0.02467963905309445,-1.2666648289929778,1.8636370043555963,24.734047269213832,49.29644038746323,5.344438457624037,5.897843790721666,-0.6043904217816447,0.402852112671539,29.46155231648433,2.6570587158203125,1.1403133717064406,-5.7003684997558395,-11.614102421121757,0.213365421610078,-8.657235460438798,-2.7435015390728807,7.08592594042274,1.2270189593884084,-28.90515267045088,2.9568669606829623,10,4.403823852539048,5.584735870361314,-2.0050945281982564,-2.4750022888183736,8.069580078125,4,0.088564438260057,-1.2173848560025886,103.6744155883789,-4.624983040992344,103.13316345214844,1.0851150868141017,103.92044067382812,0.088564438260057
4590,2014-10-13,101.3617935180664,102.0506591796875,99.68882751464844,100.37769317626952,2371455.0,0.00243310305863087,1.0,-0.4878074607448748,23.924750454741698,45.15132733692372,4.482125366470044,5.6999119772353595,-0.6373071150266867,0.15370523195035446,29.03254582520042,2.3618316650390625,0.3472154165728085,-5.299348449707026,-11.621309644670362,1.0226127452563105,-8.460329047188694,-2.1383678522253575,5.834093604906144,25.757650508154434,2.188086878537863,3.1609805974816676,10,3.4935340881347656,4.674446105957031,-1.658203125,-2.721027374267578,10.185379028320312,0,0.08980577829097802,-1.2666648289929778,101.1157684326172,-1.2173848560025886,103.6744155883789,-4.624983040992344,103.13316345214844,0.08980577829097802
4591,2014-10-14,101.1157684326172,101.50940704345705,99.34439849853516,100.86974334716795,2393315.0,-0.002427197437122608,3.1904649394182396,0.25000000000002526,25.947535704227533,40.84484352433705,4.206273044793605,5.9527386967962315,-0.1449135337477543,0.36529112598032043,29.220997396138426,2.165008544921889,-0.22625662564135496,-5.355935287475575,-12.111703588594722,1.3998330136435726,-8.733819438035141,-1.978051136916008,4.878989153023497,28.346451886227154,9.200732705323801,3.3778841505595723,10,3.5673446655273295,4.748256683349595,-1.1021900177002095,-2.4750022888183736,10.97265625,1,0.09051095088779149,1.0,101.3617935180664,-1.2666648289929778,101.1157684326172,-1.2173848560025886,103.6744155883789,0.09051095088779149
4592,2014-10-15,97.30731964111328,101.16497039794922,97.27779388427734,100.96815490722656,3538895.0,-0.037664242190295405,-1.0899434546211542,-14.879926814895791,15.76005022897455,35.79709195068574,6.884306787207265,9.702943777542586,3.8056922091057714,4.107377280207629,29.656914081870916,3.887176513671875,-0.9302394282126727,-8.81158599853515,-16.676807056502412,-0.9463649405678893,-12.744196527518781,-4.87897546955152,7.490373308848419,0.3550644391495702,-14.036548840243869,3.9326105289836324,10,5.850444793701172,7.523403167724609,2.706258773803711,1.3334465026855469,14.977928161621094,2,0.10740289620766075,3.1904649394182396,101.1157684326172,1.0,101.3617935180664,-1.2666648289929778,101.1157684326172,0.10740289620766075
4593,2014-10-16,99.78723907470705,101.06655883789062,95.28992462158205,98.23236846923828,5978156.0,0.025485435656229738,1.8086155284272307,-0.424731104363397,28.0439211329155,32.913084479793724,3.378969954300999,7.225315937694049,1.5063400269580995,1.5913409848753162,30.313045394143217,5.7766342163085795,-1.5079052831961235,-6.097943878173808,-14.434221062190886,2.2383333058432697,-10.266082470182354,-1.9298052861652621,3.506474062117789,54.599749542433386,37.37939485269405,4.16813859200854,10,2.3765907287597514,4.049549102783189,0.23126029968260298,-1.1464729309082173,16.335975646972642,3,0.09122283410451293,-1.0899434546211542,97.30731964111328,3.1904649394182396,101.1157684326172,1.0,101.3617935180664,0.09122283410451293
4594,2014-10-17,103.18236541748048,103.18236541748048,98.90155029296876,100.67292022705078,5595516.0,0.03402365246553862,2.4117622021293674,1.6139254170755586,38.86032650360532,31.243708911582615,-0.5180269463211999,3.3958752819703477,-1.6447403493050814,-1.8252404471418089,28.48361218041977,4.280815124511719,-2.30174827434044,-2.3165603637695114,-10.384584060740622,5.751463333201599,-6.350572212255059,1.7174514847160367,-7.8924407958984375,100.0,77.82937081540733,4.034011848485554,10,-2.445476531982436,0.6544227600097514,-3.0285530090332173,-4.541599273681655,12.399597167968736,4,0.04816405173524796,1.8086155284272307,99.78723907470705,-1.0899434546211542,97.30731964111328,3.1904649394182396,101.1157684326172,0.04816405173524796
4595,2014-10-20,100.86974334716795,102.59191131591795,100.13166809082031,102.59191131591795,2177933.0,-0.022412958463934762,1.8571466543804769,-0.6862743905775869,36.810071715634415,29.89205603128211,1.03141102244372,5.220469277681261,0.9157837341750081,0.43576216331045714,26.328453392606203,3.0506973266601705,-3.1031675912961134,-4.149436187744158,-12.11461544125497,3.815743065766654,-8.13202581449957,-0.16684656098874484,-5.579818725585909,70.69826521201962,45.31932835338243,3.9825896267554084,10,-0.42808151245115766,2.96704483032228,-0.16237449645994673,-2.0075531005859233,15.056655883789091,0,0.08243904353909226,2.4117622021293674,103.18236541748048,1.8086155284272307,99.78723907470705,-1.0899434546211542,97.30731964111328,0.08243904353909226
4596,2014-10-21,102.5427017211914,102.59191131591795,99.59041595458984,100.37769317626952,2361383.0,0.01658533390201611,1.6521680509114651,-1.257141338247811,36.292958268317754,28.70017765041139,-0.9583082834652998,3.0448186230930503,-0.5437302379758648,-1.2874681884514416,24.78534214280925,3.001495361328111,-3.5881430702211787,-2.0582374572753963,-9.588127410902558,5.471652496351766,-5.823182434088977,1.7067075195381847,-7.094928283691388,91.89523605141899,66.8780615571492,3.7649449768135805,10,-2.1010398864746094,1.2940864562988281,-1.5524063110351562,-3.582103729248047,13.482109069824219,1,0.08781191322302018,1.8571466543804769,100.86974334716795,2.4117622021293674,103.18236541748048,1.8086155284272307,99.78723907470705,0.08781191322302018
4597,2014-10-22,103.57600402832031,103.62520599365234,101.70622253417969,102.5427017211914,1773438.0,0.01007680010166312,2.3913102099976404,0.4772740087112157,39.77546384875331,30.016569458487105,-2.148081315633121,1.6504771172150186,-1.3043512943381472,-2.346688383132175,23.1498703827723,1.9189834594726562,-4.119879425322836,-0.7420078277587834,-7.957496780076838,6.473481124559271,-4.3497523039178105,2.865736648400244,-7.973538751220687,99.40971440392047,73.1116427961013,3.607744476159025,10,-4.118438720703125,0.2607841491699219,-2.231435775756836,-4.615406036376953,14.85983276367189,2,0.08218525839217916,1.6521680509114651,102.5427017211914,1.8571466543804769,100.86974334716795,2.4117622021293674,103.18236541748048,0.08218525839217916
4598,2014-10-23,105.19976043701172,105.24896240234376,102.14906311035156,102.5427017211914,1865563.0,0.015676955525793623,1.25000276882523,2.571424352281873,48.22843163709987,32.62705661047444,-3.9478745342018158,-0.41707104761225366,-2.6804273941236545,-3.9895407056991417,21.473100155501925,3.0998992919922017,-4.333877637491426,1.1499145507812472,-5.461700916489164,7.761530018051658,-2.1558931828539585,4.455722284416453,-9.276385531249986,99.22484999423033,66.72513469305564,3.3058077336352056,10,-4.930316925048814,-1.3629722595214844,-3.855192184448242,-6.239162445068359,13.8265380859375,3,0.06735269487581275,2.3913102099976404,103.57600402832031,1.6521680509114651,102.5427017211914,1.8571466543804769,100.86974334716795,0.06735269487581275
4599,2014-10-24,104.06805419921876,104.9537353515625,103.82202911376952,104.51089477539062,1669513.0,-0.010757688354913753,-1.4210449003573968,-0.16666570954384907,45.14956230443934,34.98536903821862,-2.629909119732801,0.38971424366927465,-1.3249474159431571,-2.8695632611543402,19.484978442863483,1.3777313232422017,-4.473626089078721,0.23716926574708452,-6.043008686327823,6.5173472178219924,-2.9029197102903623,3.3772582417845314,-7.585144043662112,79.13053795654987,41.96108622482271,3.1400889760374535,10,-3.7986106872558594,-0.23126602172852984,-2.3544502258300923,-5.107456207275405,14.4169921875,4,0.11583920363672395,1.25000276882523,105.19976043701172,2.3913102099976404,103.57600402832031,1.6521680509114651,102.5427017211914,0.11583920363672395
4600,2014-10-27,103.3299789428711,105.24896240234376,103.28077697753906,105.0521469116211,1617234.0,-0.0070922365372063645,-1.1621617091180496,3.8889118599684247,48.69223030048642,37.512557326691834,-1.769352873429554,0.7761787653771677,-0.2947277956537704,-2.1562699960452107,17.565814472846878,1.9681854248047017,-4.313138362304926,-0.25242195129393963,-6.170975989741947,5.666132087154068,-3.2116989705179435,2.7068550679300643,-6.321105652507214,66.08698934981115,23.5019930285925,2.959277019224006,10,-3.060535430908189,0.5068092346191406,1.3605117797851562,-1.3924942016601562,13.482101440429688,0,0.11857143268510661,-1.4210449003573968,104.06805419921876,1.25000276882523,105.19976043701172,2.3913102099976404,103.57600402832031,0.11857143268510661
4601,2014-10-28,105.7410125732422,105.79021453857422,104.06805419921876,104.11725616455078,1711444.0,0.02333334096297568,-1.0000000000000164,-0.9428560036858602,55.388363319480014,41.91570322563688,-3.8613624345325093,-1.8498309038301386,-2.445565481256139,-4.575174462353161,16.418450460156706,2.460235595703125,-3.7559621177031772,2.234878921508809,-3.5208655571337886,7.9906234001514065,-0.6429933178124969,5.112751160830115,-8.237733936159529,98.79524824536693,49.14223607442518,2.8778722393213014,10,-5.200942993164077,-1.9042243957519673,-0.5584716796875142,-3.3114776611328267,11.366294860839844,1,0.09632389940147279,-1.1621617091180496,103.3299789428711,-1.4210449003573968,104.06805419921876,1.25000276882523,105.19976043701172,0.09632389940147279
4602,2014-10-29,105.34737396240234,106.97113037109376,105.0521469116211,106.28226470947266,1812635.0,-0.003722667310067651,-1.5161306457260226,-0.5757580029037346,53.47789814271439,44.741700671170086,-2.4667057278231113,-1.8494109270845343,-1.8483631771053126,-4.212988408889657,14.714622601392783,1.9189834594726705,-3.1791676043426804,2.0306785583496065,-3.167221695920432,7.228578812619645,-0.5682715687854198,4.629628685484633,-7.181140453200342,66.32654998591838,11.51568295449367,2.59895012713502,10,-2.4110336303710795,-1.9534263610839844,0.39609718322753906,-2.794830322265625,9.742538452148438,2,0.10135456088752592,-1.0000000000000164,105.7410125732422,-1.1621617091180496,103.3299789428711,-1.4210449003573968,104.06805419921876,0.10135456088752592
4603,2014-10-30,108.20124816894531,109.48057556152344,104.56009674072266,109.4313735961914,3047643.0,0.027090131430912434,6.4074069820194905,1.3157959163687998,64.55132419513234,47.59625597022865,-4.471794410010389,-4.99013440233702,-4.450527741939553,-7.059255168241037,13.092746028609437,4.920478820800781,-2.5626943541430762,4.9042346954345675,-0.21185133836189607,10.020320729231031,2.346191678536343,7.462277712332792,-9.154524973554132,79.36501685904851,17.041838858055407,2.558043016898228,10,-3.665752410888672,-4.807300567626953,-2.037076950073242,-5.648704528808594,10.825050354003906,3,0.09458845250164405,-1.5161306457260226,105.34737396240234,-1.0000000000000164,105.7410125732422,-1.1621617091180496,103.3299789428711,0.09458845250164405
4604,2014-10-31,111.64558410644531,111.99002075195312,110.21864318847656,111.10433197021484,3356022.0,0.03183268211584789,1.8799950382981363,-0.43999751914906815,68.66737481494197,51.13595631459615,-7.363750433196415,-8.42462005711839,-7.6325212499859845,-10.464092945228657,13.149707052174708,3.7887725830078125,-1.1790901026689227,8.06810340881347,1.8281619130847702,14.308044904542172,4.948132660949113,11.188074156677828,-11.346798627118261,96.04516012607553,27.89473461394661,3.1199707478643535,10,-5.855365753173828,-8.005611419677734,-5.481412887573242,-9.093040466308594,5.658546447753906,4,0.066108431207337,6.4074069820194905,108.20124816894531,-1.5161306457260226,105.34737396240234,-1.0000000000000164,105.7410125732422,0.066108431207337
4605,2014-11-03,110.5138702392578,111.84239959716795,109.87421417236328,111.49797058105469,1603928.0,-0.010136664842099963,1.3529401034303716,-1.818192069689777,66.52819685469568,54.49542726863814,-5.27485952718115,-7.347991445881647,-6.213846965538295,-9.290418531974623,12.961197405565294,1.9681854248046733,-0.1929201214553018,6.732189941406233,-0.13640388559063865,13.600783768403105,3.2978930279078043,10.166486854904662,-8.578311821763094,81.3663627223241,7.8430534803366925,3.434296913498434,11,-3.665748596191392,-6.87389755249022,-4.349699020385728,-7.9613265991210795,2.263420104980483,0,0.07212828697613882,1.8799950382981363,111.64558410644531,6.4074069820194905,108.20124816894531,-1.5161306457260226,105.34737396240234,0.07212828697613882
4606,2014-11-04,109.77580261230469,111.69478607177734,109.77580261230469,110.66149139404295,2145693.0,-0.006678506737255896,-3.3333132338119893,0.8999984494681401,74.58284484099434,58.362914045553815,-3.80278032764717,-6.481049644347678,-5.266667523311924,-8.502471237062153,14.02242018768133,1.9189834594726562,0.3666783210818494,5.7013542175293,-1.6727040840743967,13.075412519132996,2.0143250667274515,9.388383368331148,-6.432619467985802,70.19864353522856,-12.060291558421497,3.687029150801846,11,-2.7062606811523438,-6.135829925537109,-3.4615554809570312,-7.223258972167969,4.034790039062514,1,0.06409680096665848,1.3529401034303716,110.5138702392578,1.8799950382981363,111.64558410644531,6.4074069820194905,108.20124816894531,0.06409680096665848
4607,2014-11-05,111.99002075195312,112.18683624267578,110.75989532470705,110.85830688476562,1942808.0,0.02017036620964996,-1.1481387896677517,-1.2777782563378304,74.31372650362071,61.2612801418339,-5.250054063786351,-8.429919153685915,-7.2877343695824095,-10.658141806093568,15.165602868106237,2.4110336303710938,1.296809984929098,7.472729492187497,-0.6854122925629724,15.630871276937967,3.3936585998122553,11.551800384562739,-7.436280342565439,97.41940195187925,11.180030384909799,4.079070892375236,11,-4.256214141845703,-8.251640319824219,-5.218170166015625,-9.437477111816406,1.9681854248046733,2,0.04569413102854236,-3.3333132338119893,109.77580261230469,1.3529401034303716,110.5138702392578,1.8799950382981363,111.64558410644531,0.04569413102854236
4608,2014-11-06,112.67888641357422,112.9249038696289,110.07102966308594,111.44876861572266,2770736.0,0.006151134333181929,2.3143102699733307,1.0869512458203,71.20879397995262,64.15675032800205,-5.326583631974842,-8.864069439862618,-7.73339167192276,-11.278360119236368,16.6522946361805,2.8538742065429688,2.211402395128914,7.711371612548831,-1.209151606359029,16.63189483145669,3.251110003094894,12.171633222002768,-6.903850670860436,92.18769306059953,7.371325915742943,4.460261609453932,11,-4.576045989990234,-8.57147216796875,-5.141901016235352,-10.1263427734375,-1.672966003417983,3,0.02139731832392444,-1.1481387896677517,111.99002075195312,-3.3333132338119893,109.77580261230469,1.3529401034303716,110.5138702392578,0.02139731832392444
4609,2014-11-07,110.07102966308594,112.67888641357422,109.23455047607422,112.67888641357422,2442939.0,-0.02314414735087511,1.6415070052103904,-2.120005705992533,70.28197953758948,66.55561135434684,-1.9865643866104108,-5.850885492060172,-4.891752981341057,-8.626537263982726,17.23818270894895,3.4443359375,2.9577231170584923,4.655751800537104,-4.349332348764733,13.66083594983894,0.1532097258861853,9.158293875188022,-3.009017657527437,22.66664185800348,-61.294457776121824,4.50254207465092,11,-1.5745506286621094,-5.963615417480469,-2.5340442657470703,-7.518486022949219,-2.7062606811523438,4,0.08135899961392457,2.3143102699733307,112.67888641357422,-1.1481387896677517,111.99002075195312,-3.3333132338119893,109.77580261230469,0.08135899961392457
4610,2014-11-10,110.46466827392578,110.90750885009766,109.03773498535156,110.0218276977539,1698896.0,0.003576223571676529,1.81481864332805,-0.1698101615776863,68.5057366379181,68.01309727861774,-1.4099918835250662,-5.826311108083587,-5.0707682249317685,-8.978188362386021,17.335450706643137,1.8697738647460938,3.383785166105227,4.5942466735839815,-4.468195303586754,13.656688650754717,0.06302568499862105,9.125467662169342,-2.3473357328346083,36.70880610168028,-44.33819342795236,4.531220988585367,11,-1.72216796875,-6.3572540283203125,-3.0875988006591797,-7.9121246337890625,0.04920196533201704,0,0.06191538332703095,1.6415070052103904,110.07102966308594,2.3143102699733307,112.67888641357422,-1.1481387896677517,111.99002075195312,0.06191538332703095
4611,2014-11-11,110.26785278320312,111.20274353027344,109.62818908691406,110.56307983398438,1536954.0,-0.0017817053524715742,1.0,-0.6666666666666666,66.26794063140338,69.43421311069429,-0.5626879960993847,-5.1739605861323525,-4.676226323996033,-8.732246927927221,17.354680085821403,1.574554443359375,4.034052635991486,3.9398269653320312,-5.035577452064743,12.915231382728805,-0.547875243366363,8.427529174030425,-1.285157402975159,31.64559694915986,-45.13387248042216,4.48770220869839,11,-1.5253524780273438,-6.160438537597656,-2.9768905639648438,-7.715309143066406,0.04920196533203125,1,0.02275765327514767,1.81481864332805,110.46466827392578,1.6415070052103904,110.07102966308594,2.3143102699733307,112.67888641357422,0.02275765327514767
4612,2014-11-12,107.75840759277344,110.26785278320312,107.65999603271484,109.72660064697266,1966489.0,-0.022757722464801122,-1.4090875453267224,6.666709737440562,55.963299163384505,68.47998810716673,2.597928664131615,-1.940912409490835,-1.9925518363880599,-6.208982184678959,16.34996455187344,2.6078567504882812,4.628955734937691,0.9078273773193359,-7.010991531039778,8.82664628567845,-3.051582076860228,4.8672368314989,5.166496276855469,1.8691981532629454,-69.0938995514748,3.959409454179559,11,2.5340423583984375,-3.6509933471679688,-0.8241806030273438,-5.205863952636719,5.4125213623046875,2,0.056164388411022115,1.0,110.26785278320312,1.81481864332805,110.46466827392578,1.6415070052103904,110.07102966308594,0.056164388411022115
4613,2014-11-13,108.8901138305664,109.72660064697266,107.95523071289062,108.84091186523438,1606902.0,0.010502254655337495,1.0571304528881977,-0.02499854637077236,61.23851098446787,67.65455879266963,1.7592142944384221,-2.4829919402621954,-2.9872187210270624,-7.315433820033505,14.727494589701173,1.9681930541992188,4.920256687169783,1.5843898773193388,-5.641110784942498,8.809890539581176,-2.0283604538115725,5.19714020845025,3.929491882324214,24.509756231036306,-43.543952972702414,3.612750331130918,11,1.4023361206054688,-4.7826995849609375,-1.992788314819336,-6.3375701904296875,3.296722412109375,3,0.046543181634260744,-1.4090875453267224,107.75840759277344,1.0,110.26785278320312,1.81481864332805,110.46466827392578,0.046543181634260744
4614,2014-11-14,108.15204620361328,110.1202392578125,107.51238250732422,109.3329620361328,1372768.0,-0.006778095834315656,-1.1199991316994813,-24.00139556520362,61.23853276262088,67.06681833799465,2.178725239855652,-1.42666431082624,-2.1606917212497763,-6.534148587237084,13.962075602417922,2.6078567504882812,5.32086905825328,0.5978382110595675,-6.3677406711119175,7.5634170932310525,-2.884951230026175,4.08062765214531,4.56436731567382,17.333363654970096,-48.86364051339956,3.482789441085741,11,2.0665969848632812,-4.0446319580078125,-1.4638423919677734,-5.5995025634765625,5.412521362304673,4,0.026387611762518803,1.0571304528881977,108.8901138305664,-1.4090875453267224,107.75840759277344,1.0,110.26785278320312,0.026387611762518803
4615,2014-11-17,109.1853485107422,109.52977752685548,106.87272644042969,106.92192840576172,1585712.0,0.009554163267365023,-1.2499991924256102,-1.9166650515231154,58.57843640241366,65.28855073370791,1.0472874785039181,-1.9025865922877898,-3.090117582749926,-7.509929294087627,13.047338810865227,2.6570510864257955,5.223541326235264,1.2153602600097742,-5.025215132838667,7.455935652858216,-1.9049274364144395,4.335647956433988,3.322903768066382,53.409074891110095,-8.30655029329268,3.1202876964242185,11,0.7134666442870952,-5.077934265136733,-3.075300216674819,-6.632804870605483,4.182403564453111,0,-0.016674210905041842,-1.1199991316994813,108.15204620361328,1.0571304528881977,108.8901138305664,-1.4090875453267224,107.75840759277344,-0.016674210905041842
4616,2014-11-18,111.54717254638672,111.69478607177734,109.23455047607422,109.48057556152344,1710345.0,0.021631327534867406,1.0833352176736042,0.9130417196153258,64.06249783685827,64.14952532628986,-1.158692345108264,-3.747358839396597,-5.318478863836518,-9.81169882464556,12.241261427542739,2.509437561035142,4.717962758240546,3.1269607543945312,-2.7538643672667433,9.007785876055806,0.18654819356389396,6.0673733152251685,0.6229481821191314,96.93878681153161,34.32728663460855,2.9404125608306373,11,-1.6483573913574219,-7.43975830078125,-6.101388931274414,-8.99462890625,1.6729660034179688,1,-0.009263366193340561,-1.2499991924256102,109.1853485107422,-1.1199991316994813,108.15204620361328,1.0571304528881977,108.8901138305664,-0.009263366193340561
4617,2014-11-19,112.0884246826172,112.82649993896484,111.3995590209961,111.84239959716795,1709668.0,0.004852226406773408,-1.521751440995045,0.11904841014055932,59.850374836246004,62.8874787547669,-1.8824809321274358,-3.8137145320713586,-5.709295798221646,-10.325279659442785,12.03909366186782,1.42694091796875,4.345743091769521,3.2425918579101705,-2.388914740794661,8.874098456615002,0.42683855855776187,6.058345157262579,-5.215698242187514,87.60323588847922,25.991017812155945,2.815753299352415,11,-2.238811492919936,-7.981010437011733,-6.814855575561538,-9.535881042480483,-0.8856811523437642,2,-0.015803326160553577,1.0833352176736042,111.54717254638672,-1.2499991924256102,109.1853485107422,-1.1199991316994813,108.15204620361328,-0.015803326160553577
4618,2014-11-20,112.28524780273438,112.28524780273438,110.710693359375,111.99002075195312,1553057.0,0.001755962943314593,9.6667355799049,1.199987595745202,51.94030375767517,60.84951477922086,-2.392623704174156,-3.639070598882597,-5.759812473032042,-10.478078618989684,12.426529076279724,1.574554443359375,3.8317515525941133,3.0851406097412166,-2.4715791948640913,8.641860414346525,0.30678070743856267,5.863500512043871,-5.2934458923339776,90.9090909090909,32.26226214782278,2.7783599023026566,11,-2.4356346130371094,-8.177833557128906,-8.291004180908203,-9.732704162597656,-1.0825042724609375,3,0.007887778400772039,-1.521751440995045,112.0884246826172,1.0833352176736042,111.54717254638672,-1.2499991924256102,109.1853485107422,0.007887778400772039
4619,2014-11-21,116.12321472167969,116.12321472167969,111.69478607177734,112.58047485351562,4732229.0,0.03418050896310043,1.5000021535294195,12.000051684928675,64.61539440183334,60.417254530767,-5.9025180273247315,-6.880347177456656,-9.427652679713091,-14.272826516123274,13.279800649221613,4.428428649902344,3.2446360068404942,6.320349502563474,0.49858459835361657,12.14211440677333,3.409467050458545,9.231231954668402,-9.014718850708007,100.0,42.40006610678781,2.9108824521049277,11,-4.625244140625,-8.610832214355469,-13.122905731201172,-13.560829162597656,-8.660034179687486,4,-0.033898290608286086,9.6667355799049,112.28524780273438,-1.521751440995045,112.0884246826172,1.0833352176736042,111.54717254638672,-0.033898290608286086
4620,2014-11-24,115.58196258544922,116.9596939086914,115.04071044921876,115.5327606201172,2457510.0,-0.0046610157799000795,-2.714273056845693,0.01388811122548344,65.2849720119464,60.308035795271785,-5.094815113469579,-5.6645696108320465,-8.711124492726327,-13.676922142123189,14.053277088978849,1.918983459472642,2.738367759506474,5.166498184204102,-0.3582909437542554,10.691287312162459,2.40410362022493,7.928892748183273,-8.112877960449225,82.16562145079256,25.07872426114436,2.7623945639791767,11,-3.665752410888672,-7.306907653808594,-13.295124053955078,-13.019577026367188,-6.8886642456054545,0,-0.017454237446779874,1.5000021535294195,116.12321472167969,9.6667355799049,112.28524780273438,-1.521751440995045,112.0884246826172,-0.017454237446779874
4621,2014-11-25,115.92639923095705,117.30413055419922,115.4343490600586,115.72957611083984,2068937.0,0.0029800207385575206,-3.749995154569241,4.000310125602312,61.494248520414814,60.92258572383071,-5.087143532888021,-5.488200895909316,-8.886945150646667,-13.94136464940351,15.153472979804594,1.869781494140625,2.4448113917335377,5.001665496826192,-0.5862622529909629,10.589593246643346,2.2077016219176215,7.795629371734762,-7.887878048935562,79.1045052446442,25.999124270984183,2.7939638749085773,11,-3.8379707336425923,-7.479125976562514,-13.78717422485353,-13.364013671875014,-7.233100891113281,1,-0.02207130707703786,-2.714273056845693,115.58196258544922,1.5000021535294195,116.12321472167969,9.6667355799049,112.28524780273438,-0.02207130707703786
4622,2014-11-26,116.02481079101562,116.12321472167969,114.89309692382812,115.92639923095705,1795382.0,0.0008489141447627357,7.333583150277813,0.4999999999998917,60.119050091209594,60.798201180135344,-4.346760737326974,-5.002132881582767,-8.79467183213302,-13.940327574714217,16.740617944611586,1.2301177978515625,2.2086343035557547,4.566205215454104,-0.8144992904243225,9.946909721332531,1.875852962514898,7.256557468393311,-7.245040859219927,80.59707364486847,31.095471773111917,2.690352252939212,11,-3.936382293701172,-6.519634246826172,-13.88558578491211,-13.462425231933594,-1.42694091796875,2,-0.024173038698272253,-3.749995154569241,115.92639923095705,-2.714273056845693,115.58196258544922,1.5000021535294195,116.12321472167969,-0.024173038698272253
4623,2014-11-27,118.4358367919922,118.5834503173828,116.22162628173828,116.4676513671875,1601148.0,0.02078026229509944,1.0869585734991878,19.999534847665643,75.60242258036195,62.39418893766212,-5.879634811685847,-6.964151175367832,-10.986237696743885,-16.247088925556298,17.76461711607756,2.5586395263671733,2.1350190291557283,6.4655017852783345,0.4768116093242014,12.454191961232468,3.471156697301268,9.459846873255401,-8.974118010404226,97.85715314133992,43.103812256696614,2.99434508797707,11,-5.707748413085952,-8.069580078125014,-16.78866004943849,-15.484733581542983,-7.085479736328139,3,-0.06107182975725656,7.333583150277813,116.02481079101562,-3.749995154569241,115.92639923095705,-2.714273056845693,115.58196258544922,-0.06107182975725656
4624,2014-11-28,119.02629852294922,119.17391204833984,117.50094604492188,118.8786849975586,1977967.0,0.004985498873909533,6.5556129832540835,0.0749998061820178,75.89287609610768,64.31801557029479,-5.325389704954489,-7.350163820061226,-11.553652990749185,-16.691867882542326,18.083634592817464,1.6729660034179688,2.561679399037885,6.686927795410156,-0.07696019180822589,13.450815782628538,3.304983801800958,10.068871789019354,-8.652406587781755,96.5517425747868,37.88352876731744,3.3819439936091937,11,-4.8220672607421875,-7.798954010009766,-16.973182678222656,-16.0751953125,-5.560142517089844,4,-0.06572963361678708,1.0869585734991878,118.4358367919922,7.333583150277813,116.02481079101562,-3.749995154569241,115.92639923095705,-0.06572963361678708
4625,2014-12-01,118.48504638671876,118.92788696289062,117.50094604492188,117.79618072509766,1399160.0,-0.00454733233703053,-1.2307540924948563,4.666683894976321,74.34402648666541,65.46040764249558,-3.717145506798076,-6.5151468164872455,-10.980892387519518,-16.012100997958143,18.577194564316837,1.5253524780273438,2.8076261548358588,5.747116851806652,-1.486914610062044,12.981148313675348,2.130101120872297,9.364132582741007,-7.055152037970615,83.9080726080257,20.920248435030032,3.6170157309343494,12,-3.5427436828613423,-7.257701873779311,-16.4319305419922,-15.533943176269545,-1.9681930541992472,0,-0.09302326479877232,6.5556129832540835,119.02629852294922,1.0869585734991878,118.4358367919922,7.333583150277813,116.02481079101562,-0.09302326479877232
4626,2014-12-02,116.81208038330078,119.4691390991211,116.4676513671875,118.7802734375,2098981.0,-0.0141196383378005,-1.25926234333051,-2.8571507680720636,78.2208549564731,67.5015721002986,-1.3620473235801995,-4.519741922394559,-9.309484551448051,-14.221512805283567,18.940017192555864,3.0014877319335938,3.1235302978502517,3.72233695983887,-3.5891147952752362,11.033788714952976,0.066611082281824,7.378062837395916,-4.452903910601634,41.93544084522776,-27.594462667148775,3.6557258775570527,12,-1.7221641540527344,-5.043483734130859,-14.758964538574219,-13.860977172851562,-1.8205718994140625,1,-0.06950293169008281,-1.2307540924948563,118.48504638671876,6.5556129832540835,119.02629852294922,1.0869585734991878,118.4358367919922,-0.06950293169008281
4627,2014-12-03,117.10730743408205,118.48504638671876,116.9596939086914,117.89458465576172,1934404.0,0.002527367459020713,-1.818192069689777,0.3999999999999928,77.02265193536508,70.28849967559748,-0.9727747412317029,-4.650364500513419,-9.548938631423539,-14.378922305502826,19.159653483836163,1.672966003417983,3.513560047117494,3.761699676513686,-3.7433077973885673,11.26670715041594,0.009195939562559374,7.514203413464813,-3.7527361936838304,27.27259912887855,-45.97120050440178,3.7525037369511267,12,-1.5253448486328267,-5.0926895141601705,-14.918878555297866,-14.156204223632827,1.4761428833007528,2,-0.07184871105481105,-1.25926234333051,116.81208038330078,-1.2307540924948563,118.48504638671876,6.5556129832540835,119.02629852294922,-0.07184871105481105
4628,2014-12-04,115.08991241455078,118.4358367919922,114.8438949584961,118.04219818115234,2623703.0,-0.0172268926998157,-1.0857185892693468,3.749995154569309,71.0447582963132,71.0028734416508,1.658733897331814,-2.575107182375831,-7.5408920542508895,-12.253683111862486,18.756195811902543,3.591941833496108,3.551020840703231,1.623753356933591,-5.913547998574373,9.161054712441555,-2.144897320820391,5.392404034687573,-0.8793016739313657,5.319015571390868,-71.89902625403359,3.7686506777539837,12,2.0666046142578125,-3.0752944946289062,-11.924768447875977,-11.26296615600586,6.642646789550781,3,-0.0042752881740980575,-1.818192069689777,117.10730743408205,-1.25926234333051,116.81208038330078,-1.2307540924948563,118.48504638671876,-0.0042752881740980575
4629,2014-12-05,119.02629852294922,119.07550048828124,116.22162628173828,116.32003784179688,2195089.0,0.03420270313717566,1.0350912508534895,-0.9166662359611538,75.38069877385375,72.1246208596405,-2.0367268463241572,-6.119961141015409,-11.372868993566215,-16.033099152640574,18.83619901599827,3.9855880737304545,3.821979360394053,5.112376022338864,-2.636718810213665,12.861470854891394,1.2378286060626067,8.986923438615122,-4.182403564453125,90.42557403008709,9.774677635056705,3.874547416276262,12,-1.869781494140625,-5.855365753173828,-15.061576843261719,-15.189510345458984,3.0014877319335795,4,-0.06448945789745086,-1.0857185892693468,115.08991241455078,-1.818192069689777,117.10730743408205,-1.25926234333051,116.81208038330078,-0.06448945789745086
4630,2014-12-08,117.30413055419922,118.97708892822266,116.86128997802734,118.8786849975586,1706166.0,-0.014468802190113927,1.3888946316587416,-0.581819206968975,65.35432462019932,72.553518204061,-0.04981794066206646,-4.067677652524637,-9.559392153921578,-14.167881519009185,19.021269610244193,2.165008544921875,4.285166938618062,3.0482349395751953,-4.663512485457844,10.759982364608234,-0.807638772941317,6.904108652091708,-2.460235595703125,53.1914753233043,-24.349901339936906,3.8558737125165194,12,-0.147613525390625,-4.133197784423828,-12.589035034179688,-13.467342376708984,4.5268402099609375,0,-0.03271815348877716,1.0350912508534895,119.02629852294922,-1.0857185892693468,115.08991241455078,-1.818192069689777,117.10730743408205,-0.03271815348877716
4631,2014-12-09,112.77729034423828,116.51685333251952,112.3344497680664,116.17242431640624,3518860.0,-0.038590629235083496,1.0481938064289618,2.156250605678836,51.51514846411054,71.59752913438334,4.451463548494715,0.6922971459513576,-4.958651242445029,-9.496935970632165,18.638795993060167,4.9696807861328125,4.0627654252297845,-1.6040771484374972,-9.121837225360906,5.913682928485912,-5.3629571868991945,2.1548028900242002,6.6918487548828125,6.569310847104296,-66.82010176486985,3.758880038461703,12,3.1245040893554688,0.3936424255371094,-7.533243179321289,-8.940502166748047,8.463218688964844,1,0.03315882991040753,1.3888946316587416,117.30413055419922,1.0350912508534895,119.02629852294922,-1.0857185892693468,115.08991241455078,0.03315882991040753
4632,2014-12-10,113.8105926513672,114.79468536376952,113.66297912597656,114.6470718383789,2381198.0,0.009162326067374993,1.000000000000025,0.2463758997049453,53.23590077585227,69.11236004499337,3.4319502097438317,0.1429884319644117,-5.964799980874986,-10.389503424065794,19.224516333432927,2.017395019531236,3.884310511692462,-0.8733840942382614,-7.726506972274549,5.979738783798027,-4.299945533256405,2.5531773447798827,5.515852661132797,21.897816001802052,-47.23995608341909,3.4265614390181405,12,2.0912017822265483,-0.6396598815918111,-8.45583534240724,-9.973804473876967,7.331504821777315,2,0.010376150453209387,1.0481938064289618,112.77729034423828,1.3888946316587416,117.30413055419922,1.0350912508534895,119.02629852294922,0.010376150453209387
4633,2014-12-11,113.9582061767578,115.13912200927734,112.13763427734376,113.66297912597656,3230863.0,0.0012970104271645688,1.2592558561559162,-0.3529401034303377,44.55446190548927,65.63031402381355,2.885870173711993,0.4158524736753293,-6.065535964077597,-10.402108747922526,20.035415947551293,3.0014877319335795,3.7946237817408672,-0.9791751861572351,-7.283037996092787,5.324687623778317,-4.131106591125018,2.172756218810548,5.228399224853533,26.24109263657927,-37.38206220516146,3.1519314049677782,12,1.8451805114746236,-0.7872734069824077,-8.222112655639634,-10.121417999267564,12.104370117187514,3,0.0405871967960858,1.000000000000025,113.8105926513672,1.0481938064289618,112.77729034423828,1.3888946316587416,117.30413055419922,0.0405871967960858
4634,2014-12-12,111.00592041015624,113.7121810913086,111.00592041015624,113.26934051513672,2643841.0,-0.0259067413014763,-1.3913021495191469,-7.666709737440979,39.73510772479816,61.7848786058283,5.119155905660492,3.7870708857163464,-3.017226495336402,-7.339253800923686,21.239822213405184,2.9522857666015625,3.6541157159282847,-4.074154663085949,-9.837325247892338,1.68901592172044,-6.955739955489136,-1.1925693706827616,7.8987261464843925,0.0,-58.74634069821667,2.8815852924031935,12,4.231609344482436,2.165012359619155,-4.900793075561509,-6.898506164550767,16.385185241699247,4,0.09663123150829644,1.2592558561559162,113.9582061767578,1.000000000000025,113.8105926513672,1.0481938064289618,112.77729034423828,0.09663123150829644
4635,2014-12-15,107.3647689819336,112.18683624267578,107.3647689819336,110.95671844482422,3000977.0,-0.03280141648993984,-1.6849304593843724,1.5869565950160178,33.26923443914606,56.79025410390307,7.841642658480012,7.678517330673742,0.6669278475527278,-3.5723861871148586,23.183451644848834,4.8220672607421875,2.8948904883744433,-7.624277114868164,-13.820703308891495,-1.4278509208448327,-10.72249021187983,-4.526064017856498,11.065954005917973,0.0,-53.85079671722528,3.0982130970116684,12,5.855365753173828,5.806163787841797,-1.0628223419189453,-3.257354736328125,18.20575714111328,0,0.13657196314944398,-1.3913021495191469,111.00592041015624,1.2592558561559162,113.9582061767578,1.000000000000025,113.8105926513672,0.13657196314944398
4636,2014-12-16,110.5138702392578,110.75989532470705,105.7410125732422,108.15204620361328,4739928.0,0.02933086232276172,2.517241748047754,-0.6575326462816758,40.37799597818799,52.71862566421673,4.140617415992864,4.6884117904594405,-2.3207919863205007,-6.585296788627929,24.42872989850483,5.018882751464844,2.0882904389077623,-4.423510742187517,-10.756496788219991,1.9094753038449568,-7.590003765203747,-1.2570177191712872,7.0315764281203315,50.785295686332866,0.3045983066507105,3.166493023016237,12,1.8943862915039205,2.0912055969238423,-4.088912963867173,-6.4064559936523295,16.631210327148438,1,0.10240434526816689,-1.6849304593843724,107.3647689819336,-1.3913021495191469,111.00592041015624,1.2592558561559162,113.9582061767578,0.10240434526816689
4637,2014-12-17,110.31705474853516,110.90750885009766,108.3980712890625,109.1853485107422,2595096.0,-0.0017809121180585308,1.1702169774906885,0.4791661955815958,34.636883606467876,48.67330625423391,3.657575684333949,5.002180819266158,-1.9361745690332839,-6.255037914962628,25.285954738707282,2.5094375610351562,1.2709050900366208,-4.53175773620606,-11.078446061975157,2.0149305895630363,-7.805101899090602,-1.2584135733215192,6.047948509429375,48.69109267601258,4.029568537464478,3.2733441628845457,12,2.0912017822265625,2.2880210876464844,-3.8920974731445312,-6.2096405029296875,16.38518524169922,2,0.09901872661092792,2.517241748047754,110.5138702392578,-1.6849304593843724,107.3647689819336,-1.3913021495191469,111.00592041015624,0.09901872661092792
4638,2014-12-18,113.17092895507812,113.56456756591795,112.03922271728516,112.53126525878906,3590002.0,0.025869746187915377,1.137922922280702,0.5652206154987094,39.79416385348755,44.719246818637664,0.5619639039980342,2.3379285621331576,-4.58266135615753,-8.98140294341627,26.139411660348117,3.2475128173827983,0.5373881023867284,-1.7221675872802678,-8.207536803247407,4.763201628686872,-4.9648521952638305,1.520517020703295,2.1316752344141747,93.20987713402698,52.835491955902576,3.2426846079835685,12,-0.8118782043457031,-0.5658531188964844,-5.970996856689453,-9.063514709472656,12.842445373535156,3,0.07043477147059951,1.1702169774906885,110.31705474853516,2.517241748047754,110.5138702392578,-1.6849304593843724,107.3647689819336,0.07043477147059951
4639,2014-12-19,112.18683624267578,114.6470718383789,110.66149139404295,114.6470718383789,5364962.0,-0.008695631656367886,2.239999007653484,-3.846139166527516,39.18918812736948,41.81200943054546,0.5295383944892791,3.1747691072343116,-3.315855123174927,-7.841545517220055,25.893395605372177,3.9855804443359517,-0.2432904155084259,-2.509441375732422,-9.076038927268854,4.0571561758040104,-5.792740151500638,0.7738574000357943,-6.4458236694335795,72.3757104858502,35.95862537942865,3.2832987757682135,12,-1.0579032897949219,0.4182395935058594,-4.986904144287109,-8.079421997070312,14.810630798339844,4,0.12368420855771678,1.137922922280702,113.17092895507812,1.1702169774906885,110.31705474853516,2.517241748047754,110.5138702392578,0.12368420855771678
4640,2014-12-22,113.56456756591795,114.7454833984375,112.48206329345705,112.53126525878906,1871407.0,0.01228068612490274,-3.0000134829946483,-0.4200013644764694,44.36860203718753,41.01794871644291,-1.6030079763009581,1.7266779602294093,-4.396965964422137,-9.003794311362086,25.387836499175275,2.5586471557617188,-0.8055252950271239,-1.0308403015136918,-7.602130358581846,5.540449755554462,-4.316485330047769,2.2548047270203853,-7.645433807373024,86.88522784464757,49.05255560731184,3.285645028534076,12,-3.124500274658189,-0.9594917297363139,-6.401538848876939,-9.457153320312486,14.02335357666017,0,0.1217504577553381,2.239999007653484,112.18683624267578,1.137922922280702,113.17092895507812,1.1702169774906885,110.31705474853516,0.1217504577553381
4641,2014-12-23,113.36775207519531,114.6470718383789,112.58047485351562,114.25343322753906,1472521.0,-0.0017330712821884697,1.470589844854477,-0.857136528422821,43.49316023214558,39.935421989364386,-1.468003584538394,1.815035420974823,-3.891769995830572,-8.574739988126197,24.759941431421645,2.0665969848632812,-1.905809531605243,-1.0997234344482365,-7.661527884415207,5.462081015518734,-4.380625659431729,2.181178790535256,-7.095564331054675,78.29459786914882,37.50988661449637,3.2809022249834885,12,-2.927684783935547,-0.7626762390136719,-6.36463737487793,-9.260337829589844,14.269378662109375,1,0.10763884636045029,-3.0000134829946483,113.56456756591795,2.239999007653484,112.18683624267578,1.137922922280702,113.17092895507812,0.10763884636045029
4642,2014-12-29,113.22013854980469,113.76139068603516,111.7439956665039,113.61377716064452,1136792.0,-0.0013020768489148127,4.857150768072122,0.44444731582935476,46.52015858677047,40.15383273172896,-1.5790030650936728,1.8358831639549749,-3.308356665564446,-8.22560030748356,24.47178866290768,2.01739501953125,-2.7022936450851773,-1.1071033477783203,-7.648619601786024,5.434412906229383,-4.377861474782165,2.1636547792255243,-6.609018979492177,62.650640672374536,16.661817582741648,3.270758127003851,12,-2.9768905639648438,-0.6150627136230469,-6.217023849487305,-9.112724304199219,12.547210693359375,0,0.12298997506063003,1.470589844854477,113.36775207519531,-3.0000134829946483,113.56456756591795,2.239999007653484,112.18683624267578,0.12298997506063003
4643,2014-12-30,111.20274353027344,113.41695404052734,111.20274353027344,113.0233154296875,942808.0,-0.01781834084793854,-1.4324340180868806,4.624983040992511,34.319522103157084,39.55210099599106,0.007180272714890634,3.46105913467116,-0.949566346658429,-6.013064401576742,23.549949528227465,2.2142105102539062,-2.934954382061207,-2.762843704223627,-9.1458041115349,3.620116703087646,-5.954323907879271,0.42863649943201665,-4.266249406835925,13.253016549691408,-25.994769652534174,3.191480203655639,12,-0.9594955444335938,1.4023323059082031,-4.22422981262207,-7.095329284667969,12.055160522460938,1,0.1393805221697737,4.857150768072122,113.22013854980469,1.470589844854477,113.36775207519531,-3.0000134829946483,113.56456756591795,0.1393805221697737
4644,2015-01-02,111.20274353027344,113.56456756591795,110.3662567138672,112.2360382080078,1904565.0,0.0,-1.363631750470803,0.5675659819131115,36.86440552688984,39.95156445018482,0.04250564801600376,2.9986269206758607,-0.7105840309246219,-5.805885948393609,22.513456288159947,3.198310852050753,-3.3205255666463387,-2.3716659545898438,-8.397705552498408,3.6543736433187206,-5.384685753544133,0.6413538443644455,-3.9538898358359233,19.101244960748456,-17.623385559543625,3.0130197989542853,1,-0.9594955444335938,1.4023323059082031,-4.22422981262207,-7.095329284667969,8.463211059570327,4,0.1331858399186694,-1.4324340180868806,111.20274353027344,4.857150768072122,113.22013854980469,1.470589844854477,113.36775207519531,0.1331858399186694
4645,2015-01-05,107.4631805419922,111.99002075195312,107.4631805419922,111.0551300048828,3012913.0,-0.033628333884255235,-1.5205478288204979,3.4762101656871347,38.15789607906941,39.70488668361609,4.243774598521853,6.187350248071752,3.303988649929039,-1.8660589686508047,21.672226906692224,4.526840209960923,-3.6138617780302553,-5.560135650634749,-11.709952352127075,0.5896810508575783,-8.635044001380905,-2.4852272998885923,7.282302856445298,0.0,-38.864448254088266,3.0749083507461616,1,3.641151428222642,5.141895294189439,2.0419960021972514,-1.7566108703613423,14.318580627441392,0,0.1817765526806665,-1.363631750470803,111.20274353027344,-1.4324340180868806,111.20274353027344,4.857150768072122,113.22013854980469,0.1817765526806665
4646,2015-01-06,108.69329833984376,111.10433197021484,106.62670135498048,108.05363464355469,2576816.0,0.011446876889809499,-1.563384464866011,-0.17808259912830504,38.6956442599974,40.15586008956381,3.0488718965524697,4.551147037799808,2.3149120249870663,-2.9159530701230096,21.4338051266122,4.477630615234361,-3.527531361924872,-3.9240787506103345,-10.09267076540526,2.24451326418459,-7.008374758007804,-0.8397827432128651,5.906539001464836,28.965479630180198,-11.547561456508745,3.084296007397465,1,1.9927940368652202,3.9117774963378764,1.4023342132568217,-2.5684890747070455,12.94084930419919,1,0.17383429421433005,-1.5205478288204979,107.4631805419922,-1.363631750470803,111.20274353027344,-1.4324340180868806,111.20274353027344,0.17383429421433005
4647,2015-01-07,108.69329833984376,110.21864318847656,108.20124816894531,108.988525390625,1939935.0,0.0,-2.1538369790796974,-0.4615347916318465,38.29321039385105,39.989087482937535,3.1227056574486483,4.098608001563733,2.5276114264730865,-2.7126868813428473,21.182498737275697,2.01739501953125,-2.8997336376293106,-3.503378295898429,-9.528656581014332,2.5218999892174736,-6.516017438456387,-0.4907391533404706,5.587613562011711,29.787212984956575,-12.013485393386176,3.012639142557953,1,1.9927940368652202,3.9117774963378764,1.574552536010728,-2.396270751953139,15.253471374511719,2,0.17428703228998121,-1.563384464866011,108.69329833984376,-1.5205478288204979,107.4631805419922,-1.363631750470803,111.20274353027344,0.17428703228998121
4648,2015-01-08,114.59786987304688,115.04071044921876,110.3662567138672,110.46466827392578,3105598.0,0.054323234489965566,-1.1590887066223965,-14.000077527393685,57.0599702488064,41.974729940874965,-2.858801557478259,-1.9444069397301291,-3.143610198244005,-8.402106387289322,21.286431543338054,6.347412109375,-2.5166631649883584,2.42579536437988,-3.5535851326658445,8.405175861425604,-0.5638948841429823,5.415485612902742,-7.971168518066392,94.7368659670794,45.6803433610114,2.9896902485228614,1,-3.7641639709472514,-1.9927940368652344,-3.801067352294922,-8.30084228515625,9.840950012207031,3,0.09746672763194364,-2.1538369790796974,108.69329833984376,-1.563384464866011,108.69329833984376,-1.5205478288204979,107.4631805419922,0.09746672763194364
4649,2015-01-09,111.35035705566406,114.59786987304688,110.85830688476562,114.59786987304688,2678631.0,-0.028338334918270758,1.3030320116149585,-0.7857136264713972,57.95678894820617,43.48452848654372,0.28784897223526684,0.7363093199581385,0.3408111709697579,-4.9639980436388385,21.177280850180107,3.73956298828125,-2.00618298901405,-0.43792037963866903,-5.476206151694726,4.6003653924173875,-2.95706326566669,2.081222506389352,-4.555375518798812,56.14036837585819,0.8422345991685845,2.5191428860280274,1,-0.5166511535644389,1.2547187805175781,0.19681549072265625,-4.413669586181641,12.055160522460938,4,0.10693766335313803,-1.1590887066223965,114.59786987304688,-2.1538369790796974,108.69329833984376,-1.563384464866011,108.69329833984376,0.10693766335313803
4650,2015-01-12,113.46615600585938,114.25343322753906,111.54717254638672,111.69478607177734,1826130.0,0.01900127674613228,-1.6190502560240407,-0.5454543318814635,56.1475467132338,44.890571428886844,-2.060009735245785,-1.7726482899504532,-1.48481490572766,-6.839137165791499,21.062231517934148,2.903076171875,-1.7821858929513468,1.8697772979736271,-2.5366695379796766,6.276224133926931,-0.33344612000303187,4.073000715950286,-6.50625989074706,81.28651364974627,24.367564003361394,2.203223417976655,1,-2.6324501037597514,-0.8610801696777344,-0.7503681182861328,-6.2342376708984375,10.185386657714844,0,0.05464006891768003,1.3030320116149585,111.35035705566406,-1.1590887066223965,114.59786987304688,-2.1538369790796974,108.69329833984376,0.05464006891768003
4651,2015-01-13,116.51685333251952,117.69776916503906,112.58047485351562,112.72808837890624,2622133.0,0.026886407665935197,-1.5060256268949934,2.138889726372552,61.538465907412835,46.559272242291556,-5.159619724402901,-4.773565513523877,-4.281633965301651,-9.661675148813472,21.909000816425923,5.1172943115234375,-1.36940695040974,4.7334964752197095,-0.17293275123560647,9.639925701675025,2.2802818619920515,7.1867110884473675,-9.39534093072507,87.56475310268573,28.382081432299188,2.4532146132276553,1,-4.354618072509751,-3.9117774963378764,-3.4320297241210795,-9.28493499755858,6.544235229492202,1,0.04518580519754445,-1.6190502560240407,113.46615600585938,1.3030320116149585,111.35035705566406,-1.1590887066223965,114.59786987304688,0.04518580519754445
4652,2015-01-14,114.99150848388672,117.99299621582031,114.49945831298828,114.6470718383789,2712170.0,-0.013091195007470025,-9.92304572887097,0.0909100062222992,53.56455612853537,48.69760935622248,-3.751044150667923,-3.3257248583599335,-2.502210979615697,-7.9431654400881655,22.835835584801064,3.4935379028320312,-1.2731610118355121,3.1491058349609347,-1.886761322201096,8.184972992122965,0.6311722563799123,5.667039413541957,-7.446945811562486,60.64520453117678,5.528527197066673,2.5179335785810157,1,-2.681659698486328,-2.583251953125,-1.5622520446777344,-7.611976623535156,7.823554992675781,2,0.05776634507831546,-1.5060256268949934,116.51685333251952,-1.6190502560240407,113.46615600585938,1.3030320116149585,111.35035705566406,0.05776634507831546
4653,2015-01-15,118.5834503173828,119.02629852294922,112.432861328125,117.1565170288086,3980026.0,0.031236583299534715,4.702112357771319,4.14280334913388,61.36363574756002,51.419746047408054,-6.912896564679542,-6.907541511471521,-5.885100428841483,-11.313751875388007,23.358068755703528,6.593437194824219,-1.038176747741531,6.509785461425764,0.6995357965522118,12.320035126299317,3.604660628988995,9.414910293862533,-10.4119816324488,94.57824854403376,39.92442228704471,2.905124832436774,1,-5.7569503784179545,-6.1751937866210795,-4.785160064697251,-11.203918457031236,3.9363861083984375,3,0.045228228581796426,-9.92304572887097,114.99150848388672,-1.5060256268949934,116.51685333251952,-1.6190502560240407,113.46615600585938,0.045228228581796426
4654,2015-01-16,121.73255920410156,122.47062683105469,116.66446685791016,117.59935760498048,3644341.0,0.026556057175687986,1.070176965753434,2.8965626019216253,63.65132422033698,54.25234917421556,-9.399758458965508,-9.709652729164958,-8.89529203378332,-14.238073564966683,23.568047156959903,5.806159973144531,-0.8127812052739785,9.122562408447266,1.9150169705771845,16.330107846317347,5.518789689512232,12.726335127382299,-12.692704132126352,93.2432762776417,40.903996219466066,3.6037727189350393,1,-7.183895111083984,-7.626739501953125,-7.146991729736328,-14.35302734375,2.5586471557617188,4,0.02223119844720367,4.702112357771319,118.5834503173828,-9.92304572887097,114.99150848388672,-1.5060256268949934,116.51685333251952,0.02223119844720367
4655,2015-01-19,122.0277862548828,122.76586151123048,120.25641632080078,122.66744995117188,2033369.0,0.0024252102536204134,4.999963516964441,-0.15476227833287892,64.42622884147681,57.111303016602164,-8.282749473204333,-9.32830603748775,-9.008822962888857,-14.288487154225052,22.773940239768077,2.5094451904297017,-0.017381013746287977,8.684638595581035,0.7747710993422885,16.59450609181978,4.729704847461662,12.639572343700408,-11.644854006999637,92.8571059395272,41.99162493650924,3.954933748119371,1,-6.544231414794908,-7.774349212646456,-6.864061355590806,-14.648254394531236,3.9363784790039205,0,0.011290308261140636,1.070176965753434,121.73255920410156,4.702112357771319,118.5834503173828,-9.92304572887097,114.99150848388672,0.011290308261140636
4656,2015-01-20,121.83097076416016,123.25790405273438,120.89608001708984,122.7166519165039,2240577.0,-0.001612874385113816,1.4000015505438532,1.3846043748956063,64.32079087216266,60.003256403081224,-6.73458897765903,-8.685478929358652,-8.605058417338768,-13.882757555145389,21.59718054222393,2.3618240356445312,0.7302658870444247,7.921968078613276,-0.7209238620269076,16.56486001925346,3.600522108293177,12.243414048933374,-9.962087004675311,86.81822026133656,35.896731050137774,4.3214459703200925,1,-5.018890380859375,-7.331512451171875,-6.667245864868164,-14.451438903808594,3.4443283081054688,1,0.01494342438539964,4.999963516964441,122.0277862548828,1.070176965753434,121.73255920410156,4.702112357771319,118.5834503173828,0.01494342438539964
4657,2015-01-21,121.24050903320312,121.92937469482422,118.8786849975586,121.683349609375,2615852.0,-0.0048465650996087906,5.526302045079894,0.5,67.52576907604313,61.16612293944086,-4.668026255030725,-7.6256718025149866,-7.881623796935202,-13.107478340737345,20.181617180057415,3.050689697265625,1.7795994249078149,6.785333633422852,-2.2724436340805454,15.843110900926249,2.256444999671146,11.314222267174557,-7.777162432663346,81.3636299564439,24.616628178966693,4.5288886337516985,1,-4.182403564453125,-6.741050720214844,-6.704145431518555,-13.860977172851562,8.6600341796875,2,0.01501626431071812,1.4000015505438532,121.83097076416016,4.999963516964441,122.0277862548828,1.070176965753434,121.73255920410156,0.01501626431071812
4658,2015-01-22,121.14209747314452,121.73255920410156,118.92788696289062,120.94528198242188,3292367.0,-0.0008117052694958105,3.0714131452019293,-0.4444387016745596,67.29451159174913,62.2036476776123,-3.9601445372491497,-7.272316457188921,-7.670848882278065,-12.804089515147112,19.838757366589217,2.8046722412109375,2.8254441906588,6.288363647460926,-3.2216806203969526,15.798407915318805,1.5333415135319939,11.043385781389858,-6.307512829297494,67.91041581088018,6.137040485506795,4.755022133928937,1,-3.73955917358397,-6.642639160156236,-6.605733871459947,-13.762565612792955,8.807655334472699,3,0.013809947477497309,5.526302045079894,121.24050903320312,1.4000015505438532,121.83097076416016,4.999963516964441,122.0277862548828,0.013809947477497309
4659,2015-01-23,126.06257629394531,127.48951721191406,121.43733215332031,122.1261978149414,4161330.0,0.04061741478342484,-1.2777794527451038,20.00034887777793,81.085526064122,64.97453427215544,-7.346823740866796,-11.699814999380877,-12.335399385562326,-17.481041118172982,19.660974589385035,6.3474197387695455,4.114231349524914,10.51505546569824,-0.1323407868131028,21.16245171820958,5.191357339442561,15.838753591953918,-10.048726932854066,83.42853649395423,13.269477102019323,5.323698126255671,1,-6.101387023925781,-9.447311401367188,-11.575416564941406,-18.68304443359375,3.73956298828125,4,-0.02810302607098336,3.0714131452019293,121.14209747314452,5.526302045079894,121.24050903320312,1.4000015505438532,121.83097076416016,-0.02810302607098336
4660,2015-01-26,127.39110565185548,127.48951721191406,125.07848358154295,125.127685546875,2199666.0,0.010538649906792097,-1.041670839134397,0.5750006299072231,81.14754202535619,67.15332050748248,-7.2553525274427955,-12.584602688644466,-13.399976201725039,-18.56998751298984,19.51484034421213,2.411033630371108,4.540210929512142,11.152257919311538,-0.6823319996443473,22.986847838267423,5.234962959833595,17.06955287878948,-9.541149434632587,98.85711906109943,22.517110718381318,5.917294959477946,1,-7.429916381835952,-10.775840759277358,-13.186874389648452,-20.01157379150392,1.968193054199233,0,-0.024333718403103055,-1.2777794527451038,126.06257629394531,3.0714131452019293,121.14209747314452,5.526302045079894,121.24050903320312,-0.024333718403103055
4661,2015-01-27,125.57052612304688,128.81803894042972,124.88166046142578,128.76884460449222,2442309.0,-0.014291260912547843,1.3880668169384331,-1.4130467757212573,76.50694747336281,69.7024751013522,-4.4873442836456405,-10.332711476175092,-11.324812372476856,-16.527407177125426,19.469442697298835,3.9363784790039347,5.220282501812321,8.721539688110354,-3.731867029890765,21.174946406111474,2.4948363291097877,14.948243047110921,-6.178240146673389,67.32672127334716,-14.286320371349206,6.2267033590005605,1,-4.945075988769517,-8.291000366210909,-12.374992370605469,-18.190994262695312,4.8220672607421875,1,0.0031348009998311,-1.041670839134397,127.39110565185548,-1.2777794527451038,126.06257629394531,3.0714131452019293,121.14209747314452,0.0031348009998311
4662,2015-01-28,127.14508056640624,127.83394622802734,124.73404693603516,127.24349212646484,2288718.0,0.012539203999324178,3.8461680671266616,0.03076978125522232,72.80857961675314,70.97413553126255,-4.645096092353498,-11.394770780127871,-12.540337782369193,-17.86776544501639,19.162532347480628,3.0998992919921875,5.937627383106047,9.599847030639637,-3.537569815358225,22.7372638766375,3.031138607640713,16.16855545363856,-6.056159056502622,83.08460397956642,3.0022731195054178,6.56870842299893,1,-4.4038276672363,-9.42271041870113,-14.638414382934556,-19.765548706054673,4.083999633789048,2,-0.014705889412402806,1.3880668169384331,125.57052612304688,-1.041670839134397,127.39110565185548,-1.2777794527451038,126.06257629394531,-0.014705889412402806
4663,2015-01-29,126.70223999023438,127.19428253173828,125.57052612304688,125.96416473388672,1770077.0,-0.0034829548591192028,-1.1290245134571426,-7.49988371191457,81.07569167360089,72.91017635940297,-3.273765208961038,-10.257095952088264,-11.772695474401061,-17.217638559058756,18.68597001197366,1.6237564086914062,6.291096359578461,8.38203163146973,-5.006278625443002,21.77034188838246,1.6878765030133707,15.076186759926088,-4.222077342836059,71.33338295065943,-11.290931034150674,6.694155128456364,1,-2.85387802124022,-8.979869842529268,-14.195573806762695,-19.322708129882812,4.8220672607421875,3,0.02524267308062389,3.8461680671266616,127.14508056640624,1.3880668169384331,125.57052612304688,-1.041670839134397,127.39110565185548,0.02524267308062389
4664,2015-01-30,126.01337432861328,127.73553466796876,124.83245849609376,127.34190368652344,2742136.0,-0.00543688621191063,1.744198960771055,-1.7999917304968938,76.95560572499856,74.30232934646094,-2.1387160554537274,-8.855805335255155,-10.736542286132504,-16.34460072215097,17.84378866993467,2.903076171875,7.089371173789488,6.952634429931635,-6.416468225586982,20.321737085450266,0.26808310217231224,13.637185757690958,-2.3923939484693193,31.325413742277437,-49.342027917526266,6.684551327759316,1,-2.1650123596191264,-8.291004180908175,-13.53131103515625,-18.63384246826172,7.872764587402344,4,0.031237783290674948,-1.1290245134571426,126.70223999023438,3.8461680671266616,127.14508056640624,1.3880668169384331,125.57052612304688,0.031237783290674948
4665,2015-02-02,126.99746704101562,127.19428253173828,124.83245849609376,126.01337432861328,2168746.0,0.007809430686587682,2.4285888327121694,-0.7407384011071997,74.70997529569088,75.45668317129741,-2.6191570926444854,-8.750020239073194,-11.388063430357732,-17.136143440755518,16.236139985131242,2.361824035644517,7.432992408430195,6.960012817382818,-5.675693814090778,19.595719448856414,0.6421595016460202,13.277866133119616,-2.4410161200202225,55.421756520211765,-23.36638898524196,6.317853315736794,2,-3.14910507202147,-9.275096893310518,-15.130462646484375,-19.617935180664062,6.987075805664091,0,0.022084473860452203,1.744198960771055,126.01337432861328,-1.1290245134571426,126.70223999023438,3.8461680671266616,127.14508056640624,0.022084473860452203
4666,2015-02-03,127.58792114257812,129.60531616210938,126.849853515625,127.39110565185548,2607110.0,0.0046493376231810934,-3.307699647549245,0.19999689891227904,81.06794563626518,76.96136945576652,-2.578238243745602,-8.276708714228562,-11.70836822711044,-17.528659281157516,14.580714201213013,2.755462646484375,7.486487080316422,6.605735778808594,-5.260709432703777,18.47218099032095,0.6725131730524083,12.53895838456478,-2.755462646484361,58.58584434765313,-21.56792251988123,5.933222605756181,2,-3.321319580078125,-9.471912384033203,-16.065349578857422,-20.208389282226562,11.26788330078125,1,0.013883583552529943,2.4285888327121694,126.99746704101562,1.744198960771055,126.01337432861328,-1.1290245134571426,126.70223999023438,0.013883583552529943
4667,2015-02-04,127.63713073730469,128.22758483886722,125.76734924316406,127.68633270263672,2029863.0,0.0003856916413864653,3.3478342939965287,-0.24999030895067123,77.05881923726257,78.04629252749024,-1.8155952027886997,-7.203239681092683,-11.498735647450772,-17.373706635880666,12.673688759753162,2.4602355957031534,7.514922094121346,5.707753753662104,-4.99578814553567,16.41129565285989,0.3559828040632169,11.05952470326099,1.9681854248046875,58.76295581117272,-18.757951135685666,5.351770949598892,2,-2.1158065795898438,-9.521121978759766,-16.114559173583984,-20.257598876953125,10.382202148437528,2,0.02158825281144483,-3.307699647549245,127.58792114257812,2.4285888327121694,126.99746704101562,1.744198960771055,126.01337432861328,0.02158825281144483
4668,2015-02-05,125.76734924316406,127.24349212646484,124.4388198852539,126.60382843017578,2079179.0,-0.01464919716809443,1.6511612812496619,17.000930376802604,63.05731760671808,76.04315825444536,0.87085474862414,-4.694450946536406,-9.392847406550061,-15.313276828752194,12.645981546550217,3.1983108520507812,7.5416539958930855,3.279498291015628,-6.9692886947142085,13.528285276745478,-1.8448952018492975,8.403891783880553,3.8379669189453125,25.714319467558987,-47.759891010710454,5.124393492864924,2,1.2547187805175781,-7.651340484619141,-14.34318733215332,-18.3878173828125,13.678924560546875,3,0.04342725667590619,3.3478342939965287,127.63713073730469,-3.307699647549245,127.58792114257812,2.4285888327121694,126.99746704101562,0.04342725667590619
4669,2015-02-06,123.25790405273438,125.27529907226562,121.92937469482422,125.0292739868164,2513928.0,-0.01995307371532351,1.9565208598076658,2.1176497414241284,53.48188849595136,72.96919675117817,3.2861974866238626,-1.3145815752617978,-6.795315506787659,-12.637624962934893,12.294284158409848,3.8379745483398438,7.4876480054304295,0.17467575073241903,-8.631882719595978,8.98123422106083,-4.228603484431787,4.577954985896625,6.140752258300779,17.307705687599952,-51.4958000699837,4.403279235164203,2,2.509441375732422,-5.141895294189453,-11.833742141723633,-15.878372192382812,19.681900024414062,4,0.06706590755190445,1.6511612812496619,125.76734924316406,3.3478342939965287,127.63713073730469,-3.307699647549245,127.58792114257812,0.06706590755190445
4670,2015-02-09,119.66595458984376,122.56903839111328,118.7802734375,122.1261978149414,3140785.0,-0.029141737323018613,1.2647044739908382,1.388892956666673,44.85980123398248,69.45284716902479,6.3330866876721075,2.915115745662206,-3.137753100359319,-8.894740275248651,11.995302325696604,4.477630615234375,7.3789553795763965,-3.7272636413574105,-11.482143902867634,4.0276166201527985,-7.604703772112515,0.150176489397694,9.284544824218742,8.181779738663565,-55.932897229396744,3.8774401307551067,2,4.526840209960923,-1.5499458312988423,-8.241792678833022,-12.286422729492202,20.66600036621095,0,0.11883233100769286,1.9565208598076658,123.25790405273438,1.6511612812496619,125.76734924316406,3.3478342939965287,127.63713073730469,0.11883233100769286
4671,2015-02-10,121.7817611694336,122.47062683105469,119.17391204833984,120.10880279541016,2217846.0,0.0176809401374165,1.161291452008203,-0.679997147012585,51.19825582946909,67.05170008154879,4.0491350137745314,1.279570970754719,-5.173112003741508,-10.85284689512757,12.746346464990394,3.2967147827148438,6.399331156153053,-1.8747024536132812,-8.976707126865449,5.2273022196388865,-5.425704790239365,1.6762998830128026,6.355120166503923,31.770813985227775,-28.916025888978567,3.5510023366260817,2,2.4110336303710938,-3.665752410888672,-9.927057266235352,-12.596416473388672,18.648597717285185,1,0.1002020463496871,1.2647044739908382,119.66595458984376,1.9565208598076658,123.25790405273438,1.6511612812496619,125.76734924316406,0.1002020463496871
4672,2015-02-11,121.63414764404295,122.76586151123048,120.69925689697266,122.17539978027344,1702709.0,-0.0012121152130922797,1.3999929118544572,-0.32352994828483417,51.086961651121946,63.71961896794,3.7244829907294275,2.0557497825672044,-4.948280011501524,-10.538148520981707,13.403776813662644,2.0666046142578267,5.25233406888637,-2.3544479370117273,-8.272925975804256,3.5640301017808014,-5.313686956407992,0.604791082384537,5.754205060019558,33.72090821975461,-24.976008458881786,2.9592390193962625,2,2.558647155761733,-2.730865478515611,-9.988563537597642,-12.104370117187486,18.500984191894545,2,0.14158570708050555,1.161291452008203,121.7817611694336,1.2647044739908382,119.66595458984376,1.9565208598076658,123.25790405273438,0.14158570708050555
4673,2015-02-12,123.94676971435548,124.24199676513672,121.92937469482422,122.42142486572266,2316556.0,0.019012934402930393,1.1860508722712226,-2.8181779738662955,44.71744181572358,60.13760075579834,1.0950490684272012,0.17448179106496298,-7.232945132932727,-12.670113031649933,13.645325053462784,2.607849121093764,4.356556833052366,-0.30999183654783735,-5.655579495414159,5.0355958223184984,-2.982785665980998,2.3628019928853234,2.7529366483820326,79.54543318814657,22.98643907623999,2.672793829433165,2,0.24602508544920454,-3.9609832763672017,-12.30118560791017,-14.416992187500014,17.71370697021483,3,0.11353715150316535,1.3999929118544572,121.63414764404295,1.161291452008203,121.7817611694336,1.2647044739908382,119.66595458984376,0.11353715150316535
4674,2015-02-13,124.4388198852539,125.86576080322266,123.89756774902344,124.38961791992188,1970858.0,0.003969850703107403,-2.809520293568227,0.032256289701395185,42.30769536595505,56.53734743027214,0.398015662104342,-0.11007003173862984,-7.709779535944961,-13.079731627286534,13.960661122901053,1.9681930541992188,3.5794657083005745,0.04674530029296875,-5.165145267776097,5.2586358683620205,-2.559199983741564,2.6526905843275017,1.627331843464603,79.86107596674523,27.468904548866938,2.6059452840345263,2,-0.24602508544921875,-4.207008361816406,-12.719429016113281,-13.851139068603516,14.466194152832031,4,0.12060106269326187,1.1860508722712226,123.94676971435548,1.3999929118544572,121.63414764404295,1.161291452008203,121.7817611694336,0.12060106269326187
4675,2015-02-16,123.405517578125,124.73404693603516,123.11029052734376,124.5372314453125,985912.0,-0.008303697415981026,1.1290351623067887,-23.001395565203907,44.11765193626702,52.43175924138346,0.9702494185581969,1.0874972134628536,-6.655505964182595,-11.962098584430095,14.112435921797415,1.623756408691392,2.5865163895710026,-1.055443572998044,-6.171292916162571,4.060405770166483,-3.6133682445803146,1.5024810985842265,2.4602432250976562,63.23522369954191,12.206219489323786,2.5579246715822648,2,0.09841156005860796,-2.829273223876953,-11.686126708984375,-12.596416473388672,16.877227783203125,0,0.15829346112224485,-2.809520293568227,124.4388198852539,1.1860508722712226,123.94676971435548,1.3999929118544572,121.63414764404295,0.15829346112224485
4676,2015-02-17,123.65154266357422,123.8483657836914,122.1261978149414,123.01187896728516,1649181.0,0.0019936311623462988,2.3333037995245056,-0.5652168050911445,39.76945669906716,48.28849673713953,0.11971807810826363,1.0380810414226147,-6.823335623943521,-12.128577069337098,14.062236416509405,1.72216796875,1.774968615267511,-0.9004470825195341,-5.882291565179969,4.081397400140901,-3.3913693238497586,1.5904751588106905,2.2142181396484375,57.14281495132785,9.748572969982703,2.490922241330219,2,-0.6396598815917969,-2.6324539184570312,-11.932151794433594,-12.27658462524414,14.466194152832003,1,0.13489853772276694,1.1290351623067887,123.405517578125,-2.809520293568227,124.4388198852539,1.1860508722712226,123.94676971435548,0.13489853772276694
4677,2015-02-18,123.06108856201172,124.04518127441406,122.56903839111328,123.99597930908205,1774311.0,-0.004775145451836216,1.8571576242653356,-1.4615347916319013,39.42857750415434,45.663081170188,-0.008048524518301292,1.8676785530751374,-6.169452511024474,-11.434489881064053,14.682942268394095,1.4761428833007812,0.9543044986245661,-1.581930160522461,-6.371839180041519,3.207978858996597,-3.97688467028199,0.8130243492370681,2.23783325195312,28.75007268146138,-14.970946919183202,2.39495450975953,2,-0.7380714416503906,-2.0419998168945312,-10.677433013916016,-11.68613052368164,13.531303405761719,2,0.14114348026390577,2.3333037995245056,123.65154266357422,1.1290351623067887,123.405517578125,-2.809520293568227,124.4388198852539,0.14114348026390577
4678,2015-02-19,122.8150634765625,124.24199676513672,122.0277862548828,122.61824035644531,1993037.0,-0.0019992110286367604,-2.214284923192742,-0.21053061091253006,40.46920861117616,44.21722784965743,-0.25126930753646093,2.3668120252146565,-5.796512856931571,-11.10642305504939,15.403831354490055,2.2142105102539205,-0.10976602342626052,-1.9116035461425724,-6.498205659551417,2.6749985672662717,-4.2049046028469945,0.38169751056184964,1.9623664672851504,20.512830707026023,-23.75267248358453,2.2933010567044216,2,-0.4920463562011719,-1.7959747314453125,-10.456010818481445,-11.046466827392578,14.121765136718722,3,0.14102560279733356,1.8571576242653356,123.06108856201172,2.3333037995245056,123.65154266357422,1.1290351623067887,123.405517578125,0.14102560279733356
4679,2015-02-20,122.51983642578124,123.89756774902344,121.58494567871094,122.8150634765625,4015728.0,-0.0024038342075001218,-1.1363629956443906,-1.4999612373052897,36.085642862020016,43.24232136388382,-0.08017887847866234,2.5117985464219004,-5.502086002934192,-10.696254692322455,14.6326129792205,2.3126220703125,-1.035272940738622,-2.029693603515639,-6.672362128604917,2.612974921573638,-4.351027866060278,0.2916406590289995,1.7778209975586066,29.687541640521015,-12.622864825201102,2.32133426254464,2,1.4210854715202004e-14,0.6150550842285298,-9.902458190917955,-10.50521850585936,17.566101074218764,4,0.15622482707429897,-2.214284923192742,122.8150634765625,1.8571576242653356,123.06108856201172,2.3333037995245056,123.65154266357422,0.15622482707429897
4680,2015-02-23,124.29120635986328,124.93087005615234,123.79915618896484,124.19279479980469,1677779.0,0.014457821572060991,-1.5555565126756197,-0.3333419474880964,40.455858453021555,42.04872165538965,-1.2588405699690242,0.5231042608275942,-7.1981700436313645,-12.338859010693,13.709824278181411,2.411033630371108,-1.5201464124398143,-0.10332870483398438,-4.549378938450673,4.342721528782718,-2.3263538216423285,2.1196964119743598,-5.510932922363281,80.88230264252994,38.95222021221559,2.2230251168083504,2,-1.008697509765625,-0.09841156005859375,-9.963964462280273,-10.77584457397461,13.432899475097656,0,0.1175771649999997,-1.1363629956443906,122.51983642578124,-2.214284923192742,122.8150634765625,1.8571576242653356,123.06108856201172,0.1175771649999997
4681,2015-02-24,125.96416473388672,126.30860137939452,123.79915618896484,124.29120635986328,1676213.0,0.013459989833711106,1.1249991924282203,16.999612373052173,45.57290625654891,41.436048833770414,-2.5436235243170984,-1.1793157624474873,-8.6289144522501,-13.855517452097956,12.599236024518918,2.5094451904296733,-1.6214595400904557,1.549947738647461,-2.9214351274075625,6.02133060470247,-0.6857436943800508,3.7856391716749727,-7.060879364013672,92.70826098824362,50.72187272940867,2.2356914330275077,2,-2.0173912048339844,-1.7713699340820312,-11.09566879272461,-11.710727691650376,12.10437774658206,1,0.11367185784695977,-1.5555565126756197,124.29120635986328,-1.1363629956443906,122.51983642578124,-2.214284923192742,122.8150634765625,0.11367185784695977
4682,2015-02-25,125.27529907226562,126.35780334472656,124.63563537597656,125.96416473388672,1742230.0,-0.0054687431387839824,1.3333350561553847,-0.4117649741424128,48.6111039326859,41.86867795787734,-1.4348318531832405,-0.6721744805333856,-7.73415709538088,-13.042625869484112,11.491684369600282,1.72216796875,-1.2382854933835148,0.9545711517334041,-3.3515334463996282,5.2606757498664365,-1.198481147333112,3.1076234507999203,-6.07580106201172,77.31957774126103,31.9003311558917,2.1530522990665153,2,-1.303924560546875,-1.0825042724609375,-9.619529724121094,-10.775840759277344,11.317092895507812,2,0.10251372648276313,1.1249991924282203,125.96416473388672,-1.5555565126756197,124.29120635986328,-1.1363629956443906,122.51983642578124,0.10251372648276313
4683,2015-02-26,129.90054321289062,130.68782043457028,125.27529907226562,126.7514419555664,3047586.0,0.03692063938284362,1.2916663301778917,-4.571430153614425,66.74937497451032,44.58442013660571,-5.729205455739162,-5.318190673260347,-12.10027751218577,-17.507047131075808,10.791456805142579,5.412521362304659,-1.0298463038512864,5.419900131225589,0.5418433215761524,10.297956940875025,2.9808717264008777,7.8589285360503,-10.271546882568359,91.35133413570364,40.62565095416172,2.4390284048247146,2,-3.764160156250014,-5.166496276855483,-14.121761322021484,-15.401084899902344,9.053680419921875,3,0.05151517144863438,1.3333350561553847,125.27529907226562,1.1249991924282203,125.96416473388672,-1.5555565126756197,124.29120635986328,0.05151517144863438
4684,2015-02-27,129.94975280761722,131.03225708007812,128.96565246582028,130.39259338378906,2524830.0,0.00037882516507981023,1.4000035440884935,-0.14062443217469825,81.57101098962862,48.7459044758681,-5.492025477498245,-5.330682923063023,-11.789273437843406,-17.35266069008071,10.389739406541429,2.066604614257841,-0.76750086669594,5.272290802001976,-0.15309735241521594,10.697678956419168,2.55959672479338,7.984984879210572,-9.436050548955109,85.0340222159642,27.731884221357348,2.7126940772085986,2,-3.6411514282226847,-5.043487548828153,-13.998754501342802,-15.450294494628935,7.725143432617159,4,0.0537675190195086,1.2916663301778917,129.90054321289062,1.3333350561553847,125.27529907226562,1.1249991924282203,125.96416473388672,0.0537675190195086
4685,2015-03-02,129.80213928222656,130.73703002929688,129.1624755859375,130.14657592773438,1549511.0,-0.0011359277120687183,1.0645225829040164,0.7777892633175332,78.00688951466996,52.99450812204619,-4.851854408863588,-5.230339138118552,-11.158351547456874,-17.00652783349328,9.966312700549128,1.574554443359375,-0.48584974525130065,4.984443664550781,-0.8248421594787203,10.793729488580269,2.0798007525360305,7.889086576565532,-8.23658154142285,82.99321665258523,21.53367491892859,2.904642912014745,3,-3.4935379028320312,-4.8958740234375,-11.513912200927734,-13.186874389648438,9.693328857421875,0,0.07922672364754746,1.4000035440884935,129.94975280761722,1.2916663301778917,129.90054321289062,1.3333350561553847,125.27529907226562,0.07922672364754746
4686,2015-03-03,129.35929870605472,131.27827453613278,129.35929870605472,129.80213928222656,2152493.0,-0.0034116585336778638,-7.666666666667522,1.2856952996942426,76.43100016131888,57.10588841728669,-3.927211947539149,-4.899170085252479,-10.328904158831634,-16.325659052265706,8.932257709869104,1.9189758300780682,-0.1727937863977047,4.453034210205104,-1.5836462772284676,10.489714697638675,1.434693966488311,7.4713744539218965,-6.847071031323566,71.11124383229425,5.889192522138913,3.0183402437167866,3,-2.927688598632855,-4.330024719238324,-11.071071624755888,-12.744033813476591,14.515396118164034,1,0.06466336175734622,1.0645225829040164,129.80213928222656,1.4000035440884935,129.94975280761722,1.2916663301778917,129.90054321289062,0.06466336175734622
4687,2015-03-04,130.39259338378906,130.39259338378906,127.78474426269531,129.65452575683594,1702405.0,0.00798778818430601,6.06669423196196,-1.6666666666667735,74.1697596432496,60.85039408751708,-4.259050171021059,-6.024317892991434,-10.949269132440264,-17.099929884967537,8.055253044473504,2.60784912109375,0.22761611247338465,5.348555755615237,-1.064584114634357,11.761695625864817,2.141985820490447,8.555125690740027,-6.828440085689721,85.2459641443685,20.933713064023422,3.206569935124791,3,-3.9609832763672017,-5.3633193969726705,-11.440105438232393,-13.113067626953097,12.498001098632812,2,0.05886798396659554,-7.666666666667522,129.35929870605472,1.0645225829040164,129.80213928222656,1.4000035440884935,129.94975280761722,0.05886798396659554
4688,2015-03-05,131.22908020019528,131.72113037109378,129.50691223144528,130.54020690917972,1900957.0,0.006415140574312916,1.647044874133506,0.9333471159809029,74.82016796036406,65.15423020955531,-4.220303288922395,-6.778165712351111,-11.446595450346294,-17.67854131843295,7.812946431931192,2.2142181396484943,0.7569836193564186,5.911956024169896,-1.0707258750352935,12.894637923375086,2.4206150745673085,9.403296973772498,-6.739232353531932,87.49995154569106,24.115414875044166,3.491340949602597,3,-3.468936920165973,-5.978378295898395,-10.997268676757756,-13.949554443359318,9.693328857421903,3,0.04086984195420862,6.06669423196196,130.39259338378906,-7.666666666667522,129.35929870605472,1.0645225829040164,129.80213928222656,0.04086984195420862
4689,2015-03-06,131.52430725097656,132.36077880859378,130.44180297851562,130.8846435546875,1702717.0,0.0022497075368577146,-1.516120642224816,0.928565099898185,81.36886253951515,69.70011955249905,-3.4686928042753493,-6.769412518426265,-11.360513580521172,-17.670703953891632,8.545983752437996,1.9189758300781534,1.4019561679230037,5.793862915039057,-1.6396576650454904,13.227383495123604,2.0771026249967974,9.51062320508133,-6.0220798508929505,81.72060221077327,17.560514706120088,3.7167602900422714,3,-3.4443397521972656,-5.953781127929673,-10.738941192626925,-14.244781494140597,9.053665161132812,4,0.056490823157563375,1.647044874133506,131.22908020019528,6.06669423196196,130.39259338378906,-7.666666666667522,129.35929870605472,0.056490823157563375
4690,2015-03-09,133.88613891601562,134.3289794921875,130.58941650390622,131.47509765625,1743822.0,0.017957377722827905,1.268655058457625,3.7692326041840607,83.98696734996865,73.96834856287902,-4.834780486982055,-8.444219849741785,-13.350145064424481,-19.71658881702308,9.298798497269203,3.7395629882812784,2.1639394792367312,7.444685363769537,-0.26175036241471616,15.151121089953804,3.591467500677396,11.297903226861678,-7.286543290570393,93.23311952210743,27.021084671478803,3.8532178630921337,3,-4.403831481933594,-7.331512451171875,-13.100772857665987,-16.60661315917966,2.8538665771484375,0,0.02829835377204626,-1.516120642224816,131.52430725097656,1.647044874133506,131.22908020019528,6.06669423196196,130.39259338378906,0.02829835377204626
4691,2015-03-10,133.98454284667972,134.57499694824222,131.91793823242188,134.27976989746094,1848336.0,0.0007349822129520955,5.0000344566187955,-0.12244794633249881,87.50001964367932,78.28933919743383,-4.10783297241133,-7.991264280634141,-13.061186467971112,-19.491337858259968,10.114417051957968,2.657058715820341,3.1136036092623556,6.93295021057132,-1.1435073124666815,15.009407733609336,2.8947214490523265,10.971178972090328,-5.993658125220875,91.30438690714287,19.512876850303186,4.038228761519007,3,-4.05939483642581,-7.306907653808608,-13.199176788330078,-16.70501708984375,-2.6078491210937784,1,0.04113105270116835,1.268655058457625,133.88613891601562,-1.516120642224816,131.52430725097656,1.647044874133506,131.22908020019528,0.04113105270116835
4692,2015-03-11,138.85580444335938,139.15104675292972,133.88613891601562,133.98454284667972,2436500.0,0.0363568923189439,-1.077677853682634,-16.500051684930167,91.79489116390015,81.07217432958825,-7.655132804377473,-12.127977508014752,-17.475735722819962,-23.946522540351026,11.429552056443661,5.264907836914091,4.068154675391014,10.943128967285162,1.7093241168052202,20.176933817765104,6.326226542045191,15.560031392525133,-9.54809727654387,96.93863343659689,17.88986041104127,4.616902425239967,3,-5.387908935546875,-9.890144348144531,-17.664499282836914,-21.182640075683594,-4.231597900390597,2,0.03614462068027291,5.0000344566187955,133.98454284667972,1.268655058457625,133.88613891601562,-1.516120642224816,131.52430725097656,0.03614462068027291
4693,2015-03-12,138.01933288574222,139.24945068359378,137.67489624023438,138.85580444335938,1815227.0,-0.006024030187073426,-1.0645225829040537,-0.17171558969186,89.27685956804459,81.92837972719003,-6.197648504448182,-10.733479612001616,-16.117818655361788,-22.734211256847203,13.296398662508096,1.5745544433594034,4.864672811170337,9.403029251098673,-0.6653081525955145,19.471366654792845,4.368860549251593,14.437197952945766,-6.742957801703881,86.03352632800784,0.7102841250117251,5.034168701847089,3,-4.502235412597685,-9.004470825195341,-16.200666427612333,-20.346168518066435,-2.4110412597656534,3,0.03529405261444274,-1.077677853682634,138.85580444335938,5.0000344566187955,133.98454284667972,1.268655058457625,133.88613891601562,0.03529405261444274
4694,2015-03-13,139.44627380371094,139.44627380371094,136.93682861328122,138.85580444335938,1881665.0,0.010338703195660326,7.499832028322706,-0.7059048869917605,89.08634905218214,83.15943078691362,-6.856923060804718,-11.571741491746081,-16.995981808530985,-23.82740974522173,14.620671653172563,2.509445190429716,5.763117016265738,10.079597473144531,-0.875717848990945,21.034912795279993,4.601939812076807,15.55725513421227,-6.575283599761519,100.0,13.53193235570518,5.477657661067732,3,-5.8307647705078125,-10.333000183105469,-16.877235412597656,-21.773109436035156,-5.16650390625,4,0.010585691633353322,-1.0645225829040537,138.01933288574222,-1.077677853682634,138.85580444335938,5.0000344566187955,133.98454284667972,0.010585691633353322
4695,2015-03-16,142.93980407714844,143.53025817871094,139.34785461425778,139.93830871582028,2525614.0,0.025052876481698627,1.0000000000000135,5.083236426596425,90.02325093635125,84.66968087302833,-9.265233871384453,-14.2577796453009,-19.768268844894465,-26.92656868135694,16.55457681893783,4.182403564453153,6.033127664814458,12.59641342163087,0.4594329483902868,24.733393894871455,6.527923185010593,18.664903658251163,-8.75375715324671,94.91527873591538,8.85500108107091,6.068490236620289,3,-7.2823028564453125,-11.784538269042969,-20.998126983642578,-25.266639709472656,-10.923446655273438,0,-0.016523260824985564,7.499832028322706,139.44627380371094,-1.0645225829040537,138.01933288574222,-1.077677853682634,138.85580444335938,-0.016523260824985564
4696,2015-03-17,140.33195495605472,142.989013671875,138.90501403808594,142.989013671875,2380880.0,-0.018244387124570216,2.074075562931782,-0.885244984901307,82.55323472765572,85.601178104629,-5.517448406780318,-10.8947833895011,-16.494265888728208,-23.96222137783562,18.705086326914632,4.0839996337890625,6.0583069587107445,9.154543685913126,-3.33362908349676,21.642716455322997,2.910457301208197,15.398630070618069,-4.277065781191141,66.83675164586913,-19.48938889562652,6.2440863847049375,3,-3.813369750976591,-8.979869842529325,-19.17755317687991,-22.658790588378935,-7.183898925781278,1,-0.02559609081207115,1.0000000000000135,142.93980407714844,7.499832028322706,139.44627380371094,-1.0645225829040537,138.01933288574222,-0.02559609081207115
4697,2015-03-18,140.43035888671878,141.80809020996094,139.39706420898438,140.28274536132812,2165246.0,0.0007012225454627874,-1.5128258138388384,-0.05555523651462943,78.30692214798597,85.98859523658699,-4.517300125823738,-10.14536344064797,-15.911637873037904,-23.716434563670248,21.039979345629607,2.4110260009765625,6.284150762617571,8.384484100341837,-4.142887603045779,20.911855803729466,2.120798248648015,14.648169952035644,-2.880395911085742,52.98502454253292,-31.35443387361321,6.263685851693813,3,-3.444328308105497,-8.315601348876982,-19.275957107543974,-22.757194519042997,-4.280807495117216,2,-0.06447085397279495,2.074075562931782,140.33195495605472,1.0000000000000135,142.93980407714844,7.499832028322706,139.44627380371094,-0.06447085397279495
4698,2015-03-19,140.1351318359375,141.75889587402344,138.70819091796878,139.88911437988278,2528954.0,-0.0021023021882285997,-1.339619329584779,1.6666322100474218,77.02353991859451,85.50578161204025,-3.1579908299227952,-8.944625117200872,-15.11511914780246,-23.10116596660248,23.19014583347431,3.050704956054659,6.613561528019119,7.223253631591803,-5.0084602157312474,19.454967478914853,1.1073967079302633,13.339110555253328,3.3951263427734375,48.50742987269379,-34.267616065241754,6.115856923661528,3,-3.0752944946289062,-7.5775299072265625,-18.587093353271484,-22.46196746826172,-7.872756958007784,3,-0.03932579375898837,-1.5128258138388384,140.43035888671878,2.074075562931782,140.33195495605472,1.0000000000000135,142.93980407714844,-0.03932579375898837
4699,2015-03-20,141.6604766845703,142.89059448242188,140.38116455078122,140.43035888671878,5404181.0,0.010884814026639766,-2.7778211680926854,5.000124046392658,79.31877206034383,84.98709324652638,-3.4579555360249685,-9.446820555808472,-16.006419071202913,-24.27628021626957,25.37789891487174,2.755462646484375,7.048768235167131,7.791566467285151,-4.004022805322052,19.587155739892353,1.8937718309815637,13.689361103588752,1.7733401489257687,61.224483338026914,-20.633873969551004,5.897794636303598,3,-3.9363784790039062,-9.102874755859375,-19.571186065673828,-23.98731231689453,-14.712211608886719,4,-0.04272317304190576,-1.339619329584779,140.1351318359375,-1.5128258138388384,140.43035888671878,2.074075562931782,140.33195495605472,-0.04272317304190576
4700,2015-03-23,138.90501403808594,141.16844177246094,138.21615600585938,140.82400512695312,1850126.0,-0.01945117446286626,1.264140566032216,-1.5600059540792004,71.17906265954005,83.17365358162203,0.094210437939239,-5.839802460446407,-12.70406654295283,-21.171269284085938,27.638318786478,3.4443206787109375,7.397991873275345,4.305413436889637,-6.78130134051591,15.392128214295184,-1.2379439518131505,9.848770825592425,4.434290277099592,14.432821601437368,-65.9435369890153,5.543357388702775,3,-0.19681549072265625,-6.347412109375,-16.692710876464844,-21.231849670410156,-11.071067810058594,0,-0.033297891891482134,-2.7778211680926854,141.6604766845703,-1.339619329584779,140.1351318359375,-1.5128258138388384,140.43035888671878,-0.033297891891482134
4701,2015-03-24,140.28274536132812,140.77479553222656,137.77330017089844,138.11773681640622,1714573.0,0.009918513977216437,-1.1034475383891527,-1.1282014582985604,71.61293119258413,80.93121358480913,-0.3309733203931273,-6.418921796413457,-13.60597108114517,-22.226389530511995,29.45465377924944,3.001495361328125,7.737387365322775,4.967215728759754,-5.6090606613085185,15.543492118828027,-0.32092246627439636,10.255353923793905,2.8516330214843606,49.03851601379981,-29.452781455436337,5.288138195034139,3,-0.04920196533203125,-7.7251434326171875,-18.242658615112305,-22.609580993652344,-12.251983642578125,1,-0.05892661936549126,1.264140566032216,138.90501403808594,-2.7778211680926854,141.6604766845703,-1.339619329584779,140.1351318359375,-0.05892661936549126
4702,2015-03-25,138.11773681640622,140.62718200683594,137.92092895507812,140.23355102539062,1753824.0,-0.015433177753582328,-1.1568667988179353,-0.9772775326670711,64.22764996303277,78.14796807314116,1.9202668413815616,-3.41768547909021,-10.931308875202902,-19.741798830232824,31.35163907538408,2.7062530517578125,7.765502804002324,2.1600852966308253,-7.355811993387107,11.675982586648757,-2.597863348378155,6.918033941639806,4.694976873691417,6.730835174599211,-67.70365044627275,4.757948645008969,3,2.115806579589872,-5.560134887695284,-16.102251052856417,-20.44457244873044,-13.678916931152315,2,-0.03598148145693092,-1.1034475383891527,140.28274536132812,1.264140566032216,138.90501403808594,-2.7778211680926854,141.6604766845703,-0.03598148145693092
4703,2015-03-26,136.59239196777344,136.88761901855472,132.0655517578125,133.98454284667972,3208284.0,-0.011043801352322746,2.0153909276540167,-1.2325510954695291,59.96132340186116,74.91185411199436,3.6005501617112827,-1.439081473867617,-9.019323788936788,-17.948065404855072,31.22184143400314,6.052185058593722,7.738773451422134,0.30014801025390625,-8.779600690991458,9.37989671149927,-4.239726340368776,4.840022360876588,5.91795691117224,41.81822026133656,-30.385348529120236,4.539874350622685,3,1.2055130004882812,-4.0347900390625,-14.92133903503418,-18.919227600097656,-11.661521911621094,3,-0.003242058871597786,-1.1568667988179353,138.11773681640622,-1.1034475383891527,140.28274536132812,1.264140566032216,138.90501403808594,-0.003242058871597786
4704,2015-03-27,136.93682861328122,138.06854248046878,135.70671081542972,137.67489624023438,1911290.0,0.0025216385813717768,2.0967528959845194,-0.28301776394318806,56.512606958160056,71.18844922552869,3.199137788919245,-1.2998697955346756,-9.06666685258682,-18.074382081651663,31.114652084999285,2.3618316650390625,7.0395569098264446,0.2952308654784872,-8.280696977471393,8.871158708428368,-3.992733055996439,4.583194786953413,4.737936495973798,53.513519856109724,-15.36777140883548,4.287963921474938,3,0.5904541015625284,-4.379226684570284,-15.265775680541964,-19.26366424560544,-11.563117980957003,4,-0.03413584046518614,2.0153909276540167,136.59239196777344,-1.1568667988179353,138.11773681640622,-1.1034475383891527,140.28274536132812,-0.03413584046518614
4705,2015-03-30,140.0859375,140.43035888671878,137.33045959472656,137.67489624023438,1818664.0,0.022996800193263445,1.0000098447483006,-3.266694231961834,61.524188746522064,68.85188856095827,-0.44406228532591285,-3.835697860947107,-11.885481317345693,-20.966774444478474,31.225393412733382,3.493530273437557,6.493833825843637,2.930149841308605,-5.137244131475995,10.997543814093206,-1.1035471450836951,6.963846827700905,0.8200905411396207,92.09049545437821,24.969659147867176,4.033696986392302,3,-2.6078643798828125,-6.421230316162109,-17.258573532104492,-22.41277313232422,-9.447326660156222,0,-0.09378294965771572,2.0967528959845194,136.93682861328122,2.0153909276540167,136.59239196777344,-1.1568667988179353,138.11773681640622,-0.09378294965771572
4706,2015-03-31,137.72410583496094,140.47956848144528,137.72410583496094,138.9542236328125,2180988.0,-0.016859876924042116,-3.479998015306899,-0.510201885956585,47.638623832238395,65.44429985920854,1.686273254281275,-0.8591115786425974,-9.20764504291077,-18.347569119039235,31.193550759611487,2.7554626464843466,5.786315444879136,0.15007781982421875,-7.034448855106831,7.334604494755268,-3.442185517641292,3.7423411572897294,-5.6585540771484375,66.09201650344416,2.6296233471698685,3.592263337465525,3,-0.24603271484375,-4.059398651123047,-13.986454010009766,-20.050941467285156,-7.4299163818359375,1,-0.07181139094695066,1.0000098447483006,140.0859375,2.0967528959845194,136.93682861328122,2.0153909276540167,136.59239196777344,-0.07181139094695066
4707,2015-04-01,138.06854248046878,140.77479553222656,136.83840942382812,136.98603820800778,2278875.0,0.0025009176383441467,-4.714174963729192,-0.8800004961733099,50.104832161271844,62.453332330617144,1.085760014164805,-0.6313708137971616,-9.20652410591984,-18.46537106396255,31.771106140532407,3.9363861083984375,4.661977168165436,0.11071701049806393,-6.228937525891666,6.450371546887794,-3.0591102576968012,3.280544278692929,-5.834710388183623,68.9266585956844,7.975697723704073,3.1698272681948723,4,-0.5904693603515909,-3.9855957031250284,-13.998758316040067,-20.395378112792997,-9.644134521484403,2,-0.07270143206689339,-3.479998015306899,137.72410583496094,1.0000098447483006,140.0859375,2.0967528959845194,136.93682861328122,-0.07270143206689339
4708,2015-04-02,136.59239196777344,138.31455993652344,136.44477844238278,137.92092895507812,1588399.0,-0.010691432575267168,-1.3030211906215772,-1.2272810566228582,43.93304000653953,58.521584324638894,2.2423292180674252,1.335667786616483,-7.391671775764792,-16.779867974127967,31.93298841335614,1.8697814941406534,3.755598509270243,-1.6335990905761832,-7.178790148577036,3.9115919674246697,-4.40619461957661,1.1389964384242433,-4.016921337890636,17.475658001697607,-36.94398533065075,2.772595529000427,4,0.02460479736328125,-2.1896133422851562,-12.510307312011719,-18.919227600097656,-9.791748046875,3,-0.08897693281033514,-4.714174963729192,138.06854248046878,-3.479998015306899,137.72410583496094,1.0000098447483006,140.0859375,-0.08897693281033514
4709,2015-04-07,138.9542236328125,139.24945068359378,137.2320556640625,138.21615600585938,2298524.0,0.01729109235890891,2.0370523510898906,-0.5555491747734503,41.09891353167976,55.17934553265441,-0.6076563018205832,-0.46482479502350316,-9.538999643283262,-18.874847700822116,32.01597254779761,2.657058715820341,3.1365699875339885,0.35673675537108807,-4.206641663893123,4.920115174635299,-1.9249524542610175,2.6384259650031936,-6.050780006835936,57.95462554445145,8.299779157814882,2.281689209632105,4,-2.5340499877929688,-3.296722412109375,-13.519008636474624,-20.73980712890625,-10.037765502929716,1,-0.10092067164303664,-1.3030211906215772,136.59239196777344,-4.714174963729192,138.06854248046878,-3.479998015306899,137.72410583496094,-0.10092067164303664
4710,2015-04-08,137.67489624023438,138.70819091796878,137.33045959472656,138.36376953125,1304680.0,-0.009206826241991428,1.0000221508472287,-0.93334711598098,43.69158760003329,52.07697402237098,0.5351002028228891,1.1730428897952834,-8.098440770246413,-17.339683748935144,31.571494879741934,1.6237640380859375,2.494171751922977,-1.1120285034179744,-5.134404002255252,2.910346995419303,-3.123216252836613,0.8991592460006643,-4.456598538007825,28.409074891110237,-18.28451585496081,2.0111877494186428,4,-1.2547225952148438,-2.01739501953125,-12.067462921142578,-19.28826141357422,-9.299697875976591,2,-0.08934951791389278,2.0370523510898906,138.9542236328125,-1.3030211906215772,136.59239196777344,-4.714174963729192,138.06854248046878,-0.08934951791389278
4711,2015-04-09,139.49546813964844,139.59388732910156,137.97012329101562,138.56057739257812,1189425.0,0.013223702716559593,1.869527700252127,-1.3571301997962166,47.94816443618973,50.26814229716621,-1.5744626854258001,-0.22503300707430185,-9.674610041608332,-18.888092666769552,31.13403521266277,1.9189910888671875,1.632143392846217,0.43299713134766193,-2.9001946086872863,3.76618887138261,-1.2335987386698264,2.0995930013651503,-5.974910524221883,70.45444934665878,23.542271433348944,1.666595870017476,4,-3.0752944946289062,-3.8379669189453125,-13.88803482055664,-21.10883331298828,-7.725143432617216,3,-0.06349207911857102,1.0000221508472287,137.67489624023438,2.0370523510898906,138.9542236328125,-1.3030211906215772,136.59239196777344,-0.06349207911857102
4712,2015-04-10,143.87469482421875,143.87469482421875,140.38116455078122,140.62718200683594,2334924.0,0.03139332584042287,1.1515113071996943,3.4736816334524803,56.95970529534644,49.93462917422012,-5.6447965947103,-4.4364365931694465,-13.804268410605403,-22.926859643316945,30.051819679878793,4.3792266845703125,1.1941369288683177,4.561279296875,0.5975325834763794,8.52502601027362,2.5794059401756897,6.54315265357431,-10.063967692120201,100.0,51.0882718809284,1.9818733566993076,4,-4.083992004394531,-8.044975280761719,-18.144252777099624,-25.36505126953125,-8.561630249023466,4,-0.09439120192530004,1.869527700252127,139.49546813964844,1.0000221508472287,137.67489624023438,2.0370523510898906,138.9542236328125,-0.09439120192530004
4713,2015-04-13,142.89059448242188,144.1207275390625,142.7921905517578,143.9730987548828,1550637.0,-0.006839982131668254,-1.076955188988681,-0.3333333333333333,52.336444264369426,49.47061109713228,-4.105031192183134,-3.234517177287387,-12.562613267598124,-21.622635796586266,28.91198089775575,1.3285369873046875,0.5907279478606995,3.333615875244135,-0.885730992499191,7.552962742987461,1.2239424413724862,5.443289309115784,-8.476029288796127,82.14266728097533,33.35134614828719,2.109673433871659,4,-2.6078414916992188,-6.076774597167969,-17.16015243530275,-24.380950927734375,-7.82354736328125,0,-0.10123959926009762,1.1515113071996943,143.87469482421875,1.869527700252127,139.49546813964844,1.0000221508472287,137.67489624023438,-0.10123959926009762
4714,2015-04-14,140.9224090576172,142.84140014648438,140.33195495605472,142.59536743164062,1675484.0,-0.013774072617822375,1.318168683529825,1.5454519825775623,53.94989997681659,48.62902345605388,-1.6897297470323451,-1.2122245762699322,-10.33222570926307,-19.33073697646148,27.732417429158556,2.558639526367159,0.27268432441229606,1.291623687744135,-2.970990137281632,5.554237512769902,-0.8396832247687485,3.4229306002570183,-5.731350876356487,52.898493731559284,-0.22907588303207405,2.131306912512881,4,-0.6396560668945312,-3.641143798828125,-14.416986465454087,-21.74849319458005,-5.363311767578125,1,-0.10020950699859921,-1.076955188988681,142.89059448242188,1.1515113071996943,143.87469482421875,1.869527700252127,139.49546813964844,-0.10020950699859921
4715,2015-04-15,140.57797241210938,141.56207275390625,140.23355102539062,140.87319946289062,1721780.0,-0.002444158085368686,-1.700055820877008,0.17647005171517435,50.60240588731261,48.958332573284345,-1.4171908129488884,-1.1107516437951404,-9.75590837736263,-18.67780230721246,25.714486722992095,1.328521728515625,0.17925887323377765,1.0652786254882756,-2.9340781648590166,5.064635415835568,-0.9343997696853705,3.0649570206619217,-4.672540682224536,42.399884888088394,-10.780406357117556,1.99967839517365,4,-0.29521942138671875,-3.222900390625,-13.752725601196289,-21.084232330322237,-5.658538818359375,2,-0.08295406515069403,1.318168683529825,140.9224090576172,-1.076955188988681,142.89059448242188,1.1515113071996943,143.87469482421875,-0.08295406515069403
4716,2015-04-16,136.74000549316406,140.23355102539062,136.59239196777344,140.18434143066406,2140561.0,-0.027301339271661784,1.0555522056353315,11.6667355799049,47.36842718851814,48.65428757631172,2.5328583511102067,2.576411815541576,-5.744912418244269,-14.588234617693573,23.35562218591799,3.9855804443359375,0.10374098397534226,-2.5930908203125114,-6.756770024803956,1.570588384178933,-4.674930422558248,-0.511251218066775,-0.17735009854501982,1.96077239109241,-54.73652451233803,2.081839602245728,4,3.5427474975585938,1.279327392578125,-8.721538543701172,-16.262165069580078,-4.428421020507841,3,-0.061173078783622326,-1.700055820877008,140.57797241210938,1.318168683529825,140.9224090576172,-1.076955188988681,142.89059448242188,-0.061173078783622326
4717,2015-04-17,131.37669372558594,136.39556884765622,131.27827453613278,134.82101440429688,4407026.0,-0.03922269673922352,-1.8108051477828977,0.9999955698894244,41.311491577777595,48.36300441756039,7.651771820925887,7.617206407479671,-0.26891269287165187,-9.010597428465672,21.235043897443724,5.461730957031278,-0.5480543114182126,-7.503719329833984,-12.939448706226756,-2.067989953441213,-10.22158401803037,-4.785854641637599,12.744033813476562,0.7663581827451602,-55.424844724810875,2.71786468819639,4,6.322807312011719,6.322807312011719,-3.0753021240234375,-10.775844573974581,3.3459167480468466,4,0.0029962010024966457,1.0555522056353315,136.74000549316406,-1.700055820877008,140.57797241210938,1.318168683529825,140.9224090576172,0.0029962010024966457
4718,2015-04-20,134.62420654296878,134.87022399902344,131.57350158691406,132.0655517578125,2197912.0,0.024719093815575244,1.1612964537588155,-0.7428619527127985,46.48729855737283,48.961713864859625,4.577035876342535,4.148347986612549,-3.3033999199319055,-12.025867525612398,19.343610607889566,3.4935302734375,-0.5237854825577699,-3.9806602478027173,-9.699906436313285,1.7385859407078499,-6.840283342058001,-1.1210371535474337,9.239671936035137,28.936224681678063,-26.453820371808078,2.8596230942552867,4,3.075294494628878,3.075294494628878,-3.4074287414551065,-11.735332489013672,-3.3459320068359943,0,0.005116895764259555,-1.8108051477828977,131.37669372558594,1.0555522056353315,136.74000549316406,-1.700055820877008,140.57797241210938,0.005116895764259555
4719,2015-04-21,135.60829162597656,136.98603820800778,134.77182006835938,135.21466064453122,1844677.0,0.007309867283739058,-2.461576078529553,0.15384294267790352,42.719979438600376,48.853757402478195,3.429015259635719,2.832841667020489,-3.977732835720957,-12.830911096255292,16.896865602557643,2.3618316650390057,-0.5781208001351104,-2.6939659118652344,-8.372785364399277,2.9848535406688086,-5.53337563813227,0.14544381440180132,8.00387477416993,42.105231920636285,-8.285442164521868,2.8394097262670237,4,2.0912094116210938,2.0912094116210938,-4.342311859130859,-12.670215606689425,-8.512413024902344,1,-0.003991234609228456,1.1612964537588155,134.62420654296878,-1.8108051477828977,131.37669372558594,1.0555522056353315,136.74000549316406,-0.003991234609228456
4720,2015-04-22,134.27976989746094,136.6416015625,133.29566955566406,135.75590515136722,1608147.0,-0.009796758830793673,1.0606023586900344,-3.7500484552465356,44.205291552943265,48.43788263767303,4.7218441553493165,4.002284160058593,-2.2327130764861067,-11.320613226264385,15.479231536026825,3.3459320068359375,-0.3706036688441543,-3.7912254333496094,-9.737124533688217,2.154673666988998,-6.764174983518927,-0.8182758831802914,9.085718665405267,33.51650130432655,-14.27304822085226,2.972949550169307,4,3.4197311401367188,3.4197311401367188,-2.9153785705566406,-11.243282318115234,-6.052185058593722,2,0.009527327858507961,-2.461576078529553,135.60829162597656,1.1612964537588155,134.62420654296878,-1.8108051477828977,131.37669372558594,0.009527327858507961
4721,2015-04-23,132.016357421875,134.52578735351562,131.37669372558594,134.03375244140622,2415257.0,-0.01685594544371305,1.0983711566617862,1.3666735579904443,40.43545361157862,46.601854672809935,6.495887749426629,5.918068755280217,0.36127446067285973,-8.892240486184107,14.34187171215755,3.1490936279296875,-0.3265477682356561,-5.641318511962879,-12.069550569178716,0.7869135452529576,-8.855434540570798,-2.427202483354961,11.10738686045653,12.931209632576742,-30.85512356435905,3.214116028607918,4,5.683143615722656,5.683143615722656,1.3900260925292969,-6.937877655029297,-5.314117431640625,3,0.021990276270067444,1.0606023586900344,134.27976989746094,-2.461576078529553,135.60829162597656,1.1612964537588155,134.62420654296878,0.021990276270067444
4722,2015-04-24,133.14805603027344,133.68931579589844,131.96714782714844,132.50839233398438,1925740.0,0.008572412013928998,-1.0000177205993106,-0.3170740931231703,44.4968443060984,45.73078801077982,4.11537759434205,4.632473656520915,-0.4151241546079518,-9.852294700718915,13.143047550132387,1.72216796875,-0.25214776904914515,-4.261135864257824,-10.991591770687677,2.469320042172029,-7.626363817472765,-0.8959079110428831,9.738778857134122,31.57877556349883,-14.893918135138371,3.365227953214928,4,3.9117813110351562,4.551445007324219,0.7872791290283203,-8.069576263427734,-5.7077484130859375,4,-0.006282266392436342,1.0983711566617862,132.016357421875,1.0606023586900344,134.27976989746094,-2.461576078529553,135.60829162597656,-0.006282266392436342
4723,2015-04-27,136.14955139160156,136.19876098632812,131.86874389648438,133.738525390625,2222132.0,0.02254253986739152,2.4509756231036306,3.769208749791274,45.60862225411968,44.80397937492461,0.06381739480031001,1.6823559936101447,-3.0936704961340524,-12.701446762026407,13.868926272944165,4.33001708984375,-0.36021055052253814,-1.2374984741210824,-7.98216734043956,5.507170392197395,-4.609832907280321,2.1348359590381563,6.505112288780509,85.08761907870799,38.412173187328605,3.3723344331592404,4,0.27062225341796875,1.5499496459960938,-1.5991573333740234,-11.07107162475586,-9.348907470703125,0,-0.010480687621691298,-1.0000177205993106,133.14805603027344,1.0983711566617862,132.016357421875,1.0606023586900344,134.27976989746094,-0.010480687621691298
4724,2015-04-28,132.26237487792972,135.65750122070312,130.78623962402344,135.46067810058594,1916251.0,-0.02855078458900917,1.7123219004086627,-1.326532032985451,42.1652365017836,43.866516109865834,2.898154632667712,5.482467347558355,1.062081541238996,-8.692412061130838,14.383237653466335,5.363311767578125,-1.2347491092762652,-4.890952301025351,-12.014629939651115,2.2327253376004137,-8.452791120338247,-1.3291134817124544,10.16476101956738,25.209974539854603,-22.793880564320506,3.561838819312888,4,3.2475204467773153,5.191108703613253,2.5463447570800497,-6.396621704101591,-7.971168518066435,1,-0.007440516191435376,2.4509756231036306,136.14955139160156,-1.0000177205993106,133.14805603027344,1.0983711566617862,132.016357421875,-0.007440516191435376
4725,2015-04-29,126.9482650756836,133.59089660644528,124.48802185058594,131.77032470703122,3746019.0,-0.0401785451618476,1.151165295968867,1.5076930783763713,33.50581854251102,42.32622626030949,6.789565786163081,10.289414167444477,6.621865410735296,-3.27746597917681,14.74922512699804,9.102874755859347,-2.1061300362125053,-9.548178482055675,-17.85746798389593,-1.238888980215421,-13.702823232975788,-5.3935337311355624,15.01323497087455,21.00843675689762,-23.15772751961838,4.154644750920122,4,3.7887649536132812,7.356109619140625,8.192584991455078,-7.62939453125e-06,-4.9204788208007955,2,0.001162784897474678,1.7123219004086627,132.26237487792972,2.4509756231036306,136.14955139160156,-1.0000177205993106,133.14805603027344,0.001162784897474678
4726,2015-04-30,127.83394622802734,130.09736633300778,125.07848358154295,126.9482650756836,3105672.0,0.006976709384848512,-1.170213116917373,-0.18367279130810488,26.78059984772881,40.711682734748514,5.037445980288368,9.090891170503312,5.989283947790369,-4.0294244523074525,15.122117173138427,5.0188827514648295,-2.9553417425124735,-8.167989349365229,-17.305550115535823,0.9695714168053513,-12.736769732450512,-3.599208966279946,13.07914512677246,28.571419264471153,-8.179686383283652,4.56878038308529,4,2.9030838012695312,6.470428466796875,7.798954010009766,-0.6396636962890625,-5.560134887695298,3,0.0030792964033019565,1.151165295968867,126.9482650756836,1.7123219004086627,132.26237487792972,2.4509756231036306,136.14955139160156,0.0030792964033019565
4727,2015-05-04,128.03076171875,129.1624755859375,125.7181396484375,128.52281188964844,2072663.0,0.0015396183606160019,2.8888783605681847,-0.5555612983254083,27.98830900006284,38.65623945060296,4.823321111855904,8.541436554367579,6.072108539716197,-4.094729146516144,15.829841514320925,3.4443359375,-3.760399322374724,-7.469284820556652,-17.211566257136724,2.272996616023434,-12.340425538846688,-2.598144102266616,11.89682546579698,30.252060327697972,-0.7260340224143498,4.87114071829004,5,2.706268310546875,6.273612976074219,8.364810943603516,-0.4920463562011719,-0.3936309814453125,0,-0.010376582242274224,-1.170213116917373,127.83394622802734,1.151165295968867,126.9482650756836,1.7123219004086627,132.26237487792972,-0.010376582242274224
4728,2015-05-05,124.4388198852539,129.7037353515625,124.34040832519531,127.4403076171875,2944420.0,-0.0280553031574291,-2.353849750363184,6.099962787236022,26.703725852027347,36.87665571876151,7.6198330258459634,11.780152861745478,9.915648687952057,-0.3586163131489428,16.809035751841648,5.3633270263671875,-4.3430876874972455,-10.453548049926752,-21.35602750610903,0.4489314062555252,-15.90478777801789,-5.0023083218356135,14.562393379255411,0.8695833900741159,-26.206517141160187,5.451239728091135,5,6.05218505859375,9.791748046875,11.95675277709961,3.5427398681640625,3.296714782714858,1,0.024120188014490118,2.8888783605681847,128.03076171875,-1.170213116917373,127.83394622802734,1.151165295968867,126.9482650756836,0.024120188014490118
4729,2015-05-06,124.93087005615234,126.6530303955078,123.11029052734376,124.4388198852539,2446500.0,0.003954153304830177,-1.2499951545692434,-0.16393542630988966,27.977819941650637,35.07360331750677,6.094849593141873,10.7339775689004,9.695619416358653,-0.7650234463929451,17.643606099195893,3.542739868164034,-4.315599524239303,-9.260330200195312,-20.845296164736197,2.3246357643455724,-15.05281318246574,-3.4678472179248843,12.897478813211848,17.370937473156648,-7.445968593634856,5.792482982270442,5,4.723655700683594,8.684638977050781,10.246883392333984,3.050689697265625,0.39363861083985796,2,0.014966467966689878,-2.353849750363184,124.4388198852539,2.8888783605681847,128.03076171875,-1.170213116917373,127.83394622802734,0.014966467966689878
4730,2015-05-07,125.37371063232422,126.01337432861328,122.1261978149414,124.48802185058594,3014845.0,0.003544684960353095,2.590898358899543,1.799996898936335,32.31238137933704,34.17103973614659,4.755970175508111,9.826100320698146,9.478448783178294,-1.0912783114482068,18.58615293929565,3.887176513671875,-4.7320762927004125,-8.202430343627924,-20.303325048188185,3.898464360932337,-14.25287769590804,-2.1519829913477935,10.982832402837943,40.740737195838186,12.494317205821218,6.050447352280127,5,3.788768768310547,7.749752044677734,9.668731689453125,2.60784912109375,-3.296722412109375,3,-0.008634220579428531,-1.2499951545692434,124.93087005615234,-2.353849750363184,124.4388198852539,2.8888783605681847,128.03076171875,-0.008634220579428531
4731,2015-05-08,130.63861083984378,130.63861083984378,126.80064392089844,127.93235778808594,3196876.0,0.04199365386065357,1.8363695822549613,3.0555349774742115,48.84790629101142,34.6544910678036,-0.8101072366002882,4.072441328978812,4.451117244350115,-6.135513337947373,18.772139082203466,5.26490020751956,-5.010052858946153,-2.4946872711181243,-14.328793229920535,9.339418687684287,-8.41174025051933,3.422365708283081,4.010290768891906,100.0,65.45706238180519,5.917052979401209,5,-1.4761314392090128,2.4848518371581747,4.932779312133761,-0.5412483215332315,-6.150588989257841,4,-0.06591332018615392,2.590898358899543,125.37371063232422,-1.2499951545692434,124.93087005615234,-2.353849750363184,124.4388198852539,-0.06591332018615392
4732,2015-05-11,130.294189453125,130.8846435546875,128.572021484375,130.8846435546875,1739504.0,-0.002636444038286778,6.83336778995245,-0.21818140812034256,42.56755340993852,34.31659452956124,-1.02038335480907,3.5281702759964446,5.05621084131252,-5.586688218882244,17.827891779908654,2.3126220703125,-5.3027260576185995,-2.160083389282221,-12.907716975308148,8.58755019674372,-7.533900182295184,3.2137334037307426,2.85198770035538,93.25846024388778,55.6101302678969,5.37381679301297,5,-1.4023399353027344,2.829273223876953,5.277200698852539,0.8610763549804688,-7.085487365722656,0,-0.06155591547448391,1.8363695822549613,130.63861083984378,2.590898358899543,125.37371063232422,-1.2499951545692434,124.93087005615234,-0.06155591547448391
4733,2015-05-12,128.42440795898438,129.1624755859375,126.60382843017578,128.6212158203125,2077041.0,-0.014350459540740323,2.999988072803607,0.33331610502377507,38.03278305160056,33.85743303509646,-0.4041537317640973,4.488753811440802,7.021203761993149,-3.5236575006195494,16.924607741249158,3.6903610229492188,-5.339247957023588,-3.306555557250988,-12.991483680243306,6.37837256574133,-8.149019618747161,1.535908504245171,3.3993716738713147,71.91013487086526,33.386964518439626,4.842464061496159,5,-0.5658607482910298,4.699054718017578,7.356101989746094,2.7308578491210938,-2.4110336303710938,1,-0.006130277212810897,6.83336778995245,130.294189453125,1.8363695822549613,130.63861083984378,2.590898358899543,125.37371063232422,-0.006130277212810897
4734,2015-05-13,126.80064392089844,129.65452575683594,125.8165512084961,129.01486206054688,2575245.0,-0.012643733881214647,1.1971802072914528,11.250659016901846,37.66231608707605,34.319266095603695,0.4060939660320315,5.270528059321123,8.721687584959113,-1.6669848568814416,17.010391375076118,3.8379745483398438,-5.6943648217327905,-4.224231338500971,-13.114129487155537,4.665666810153596,-8.66918041282824,0.22071773582631238,4.0839996337890625,53.37072632355593,13.627070168090228,4.44494907432728,5,-0.2952232360839844,6.322818756103516,8.709243774414062,4.354621887207031,-1.1317062377929545,2,0.007372917977084947,2.999988072803607,128.42440795898438,6.83336778995245,130.294189453125,1.8363695822549613,130.63861083984378,0.007372917977084947
4735,2015-05-14,128.91645812988278,129.21168518066406,124.73404693603516,125.91496276855469,1763455.0,0.01668614719578443,1.4931521397439076,-1.3555554024160688,44.86133405236627,36.32823656278563,-1.5658360933202147,2.3571182972690394,6.71351965577324,-3.477083763265796,17.216075540188868,4.477638244628906,-6.325140753712958,-1.5253414154053075,-9.227399718688702,6.176716887878072,-5.37637056704699,2.3256877362363895,0.9171719360351744,68.00008931107622,23.837698144628718,3.851029151641693,5,-2.411037445068331,4.207004547119169,7.122379302978544,2.2388076782226847,2.558639526367216,3,-0.0278626136258856,1.1971802072914528,126.80064392089844,2.999988072803607,128.42440795898438,6.83336778995245,130.294189453125,-0.0278626136258856
4736,2015-05-15,128.37519836425778,131.03225708007812,127.78474426269531,129.7037353515625,4557955.0,-0.004198531153250307,-1.588231717327723,-0.4426250343151845,41.930120936990754,37.87732677799984,-1.0501613085476293,2.360605837007256,7.3726319080833775,-2.6804345801578506,18.485765116834685,3.2475128173828125,-6.575237439000205,-1.6483608245849837,-8.799113856310441,5.502392207140488,-5.2237373404477125,1.9270156912777452,-6.249000549316378,57.81247917976403,11.560227464755123,3.5753765158627355,5,-1.7959709167480185,4.748264312744169,7.663639068603544,2.7800674438476847,4.182403564453153,4,-0.04906095744578409,1.4931521397439076,128.91645812988278,1.1971802072914528,126.80064392089844,2.999988072803607,128.42440795898438,-0.04906095744578409
4737,2015-05-18,131.77032470703122,131.77032470703122,127.98155975341795,128.67042541503906,2002739.0,0.026446902408204576,1.4444438975167102,-2.3333180194562093,42.69293029797367,39.65390504977165,-4.312557511946451,-1.0577500169136727,4.103928307409632,-5.794693665374808,18.693804202927506,3.788764953613267,-5.903743935956598,1.7270839691161939,-5.441495084195481,8.895663022427868,-1.8572055575396291,5.311373495772031,-9.466005706787087,100.0,56.236970328400304,3.5842895266558368,5,-4.822063446044908,1.3531379699707315,4.2685127258301065,-0.6150588989257528,0.0,0,-0.055265120372407384,-1.588231717327723,128.37519836425778,1.4931521397439076,128.91645812988278,1.1971802072914528,126.80064392089844,-0.055265120372407384
4738,2015-05-19,135.31306457519528,135.5098876953125,132.656005859375,132.85282897949222,2164790.0,0.02688571858679678,1.0,0.793650168590474,55.14949584238664,42.67298014985344,-6.873379391459821,-4.791920548997467,0.7044180952280499,-9.078682230497577,18.53352403410829,3.7395629882812784,-4.94901135203699,5.235380935668928,-2.0318137899668898,12.502575661304732,1.6017835728510192,8.868978298486837,-12.63010534667967,98.1734778332933,49.912917379387856,3.633597362817903,5,-6.495021820068331,-2.189601898193331,2.497146606445341,-3.985580444335909,-4.0347900390625,1,-0.0894544996508182,1.4444438975167102,131.77032470703122,-1.588231717327723,128.37519836425778,1.4931521397439076,128.91645812988278,-0.0894544996508182
4739,2015-05-20,135.06704711914062,135.70671081542972,133.44328308105472,135.65750122070312,1644641.0,-0.0018181352763461112,5.571390599388108,-0.23999900765347815,66.5330736047226,46.475279286007385,-5.630440611591155,-4.836500739023222,1.0842420417943686,-8.557004001877715,18.996380161790945,2.263427734375,-4.033374786630958,5.016425704956049,-2.1676069121539854,12.200458322066098,1.4244093964010176,8.608442013511066,-11.614472182617192,94.1703883093484,40.708530561825455,3.5920163085550234,5,-4.846668243408203,-2.5832481384277344,3.4812393188476562,-3.616546630859375,-4.2316131591796875,2,-0.06703095228358136,1.0,135.31306457519528,1.4444438975167102,131.77032470703122,-1.588231717327723,128.37519836425778,-0.06703095228358136
4740,2015-05-21,135.55909729003906,135.80511474609378,133.59089660644528,134.23056030273438,1416860.0,0.0036430067984265513,1.4324423994032367,-2.2500258424643373,65.98779714883645,48.379711603543505,-5.057616413566706,-5.510309102538599,0.6583342844900244,-8.789732030801275,19.10597952314595,2.2142181396484943,-2.6589283819328102,5.444509506225586,-1.9186250909985176,12.807644103449675,1.7629422076135484,9.126076804837638,-11.12619148320313,96.93259237133805,38.65659052235114,3.681567298612045,5,-5.289516448974609,-3.7149620056152344,3.222911834716797,-4.1085968017578125,-10.037773132324219,3,-0.0729582876003727,5.571390599388108,135.06704711914062,1.0,135.31306457519528,1.4444438975167102,131.77032470703122,-0.0729582876003727
4741,2015-05-22,134.91943359375,135.70671081542972,134.42738342285156,135.21466064453122,1624281.0,-0.004718707258137389,-1.0000000000000444,-0.22221966990935874,64.00001612562107,50.761096349730444,-4.18718659027877,-4.892862367042994,1.3548988214688222,-7.888690533911429,18.770603540980595,1.2793273925781534,-1.2879524027478624,4.659692001342762,-2.970900727900556,12.29028473058608,0.8443956367211172,8.474988365964421,-9.349306892988281,88.67930048203245,25.748963287143432,3.815296364621657,5,-4.649852752685547,-3.7395591735839844,3.8994789123535156,-3.46893310546875,-11.366302490234375,4,-0.025528834844290027,1.4324423994032367,135.55909729003906,5.571390599388108,135.06704711914062,1.0,135.31306457519528,-0.025528834844290027
4742,2015-05-26,132.31158447265622,136.29716491699222,131.81953430175778,135.01783752441406,2546204.0,-0.019328936177913092,-1.4266676590131875,9.166683894977204,66.66667743430787,53.94264017003126,-1.4115111366142514,-2.4779378588649763,3.8334791736855607,-5.0296176014654606,18.669584927378953,4.477630615234432,-0.18571054656578667,2.09366645812986,-5.479220849515627,9.666553765775348,-1.6927771956928837,5.880110111952604,-5.717958967361298,10.989074650872594,-57.32160406752004,3.786443653822744,5,-1.7959785461425497,-2.755466461181612,6.8394584655762,-0.8610839843749716,-5.953781127929659,1,0.0018593795625323484,-1.0000000000000444,134.91943359375,1.4324423994032367,135.55909729003906,5.571390599388108,135.06704711914062,0.0018593795625323484
4743,2015-05-27,134.72261047363278,134.72261047363278,131.91793823242188,132.40998840332028,2847276.0,0.018222334881605295,1.4255344418052012,-0.8545476073681806,69.17148235594973,57.443658644350556,-3.168372398170334,-5.2716269933477236,1.3455015987054537,-7.1406372724541285,19.354336353695096,2.804672241210909,-0.026532188565852266,4.576039505004843,-2.7854838919679423,11.937562901977643,0.8952778065184361,8.256801203491236,-6.964560238934183,64.83509742848688,-9.509367518462568,3.6807616984863976,5,-4.207004547119112,-5.166492462158175,2.976890563964872,-3.272109985351534,-9.840950012207003,2,-0.021913810578806814,-1.4266676590131875,132.31158447265622,-1.0000000000000444,134.91943359375,1.4324423994032367,135.55909729003906,-0.021913810578806814
4744,2015-05-28,131.27827453613278,133.197265625,130.3433837890625,132.45919799804688,2103447.0,-0.025566131218739296,1.1481511258635642,-0.5106426497756787,60.34481882869488,59.1640458417204,1.0928332166995745,-2.0077351913214443,4.625274294194924,-3.4132779268985587,19.946678122520645,4.379226684570284,0.3166111348410823,1.1809085845947038,-6.134077202315183,8.49589437150459,-2.4765843088602537,4.838401478049647,-2.495530539558956,15.702470866532675,-60.29460957389722,3.6574928934549447,5,0.7626800537109659,-1.7221565246581747,6.421226501464872,0.17222595214846592,-7.429908752441378,3,0.0,1.4255344418052012,134.72261047363278,-1.4266676590131875,132.31158447265622,-1.0000000000000444,134.91943359375,0.0
4745,2015-05-29,127.09587860107422,131.72113037109378,127.09587860107422,131.22908020019528,2977695.0,-0.031859010562386825,-1.2380963807829253,3.4999741578694663,43.54840367961603,59.343855035345435,5.5762207876344405,2.304436244309329,8.47849009019123,1.090404455815957,19.505165272270652,4.62525177001956,0.9027106872201216,-3.00886802673341,-10.31076153096393,4.29302547749711,-6.65981477884867,0.6420787253818503,9.201286315917997,0.0,-69.94693416123344,3.6509467521152588,5,4.600643157958984,2.2880210876464844,10.603622436523438,4.354621887207031,-5.855369567871094,4,0.029423104824856994,1.1481511258635642,131.27827453613278,1.4255344418052012,134.72261047363278,-1.4266676590131875,132.31158447265622,0.029423104824856994
4746,2015-06-01,128.22758483886722,129.11326599121094,126.11177825927734,127.93235778808594,1935422.0,0.008904350402621386,1.9047742106973036,-0.07142817588284567,46.341454849570646,59.74924665218954,4.940969261793782,1.268783689117896,7.108038891524956,0.27018577189082293,19.11301985406088,3.0014877319335938,1.701983337170475,-1.8968437194824048,-9.175048904644285,5.3813614656794755,-5.535946312063345,1.7422588730985353,7.885554351806633,20.772962781803326,-44.31570394890157,3.6391025925809375,6,2.9768867492675497,0.984096527099581,9.47191619873044,3.222915649414034,-8.660034179687528,0,-0.021105136500489396,-1.2380963807829253,127.09587860107422,1.1481511258635642,131.27827453613278,1.4255344418052012,134.72261047363278,-0.021105136500489396
4747,2015-06-02,126.70223999023438,128.71963500976562,125.37371063232422,128.22758483886722,1900651.0,-0.01189560616422447,1.6666646398190732,-5.166683894975824,46.91357720842596,58.83414458174946,6.338348627836297,2.8348395300066898,8.368819396815667,2.101310651677011,18.75414354958377,3.3459243774414062,2.0762526646853416,-3.355762481689453,-10.737931199814426,4.02640623643552,-7.046846840751954,0.3353218773730333,9.010844763183627,14.210542207757806,-47.9491761012814,3.691084359062489,6,4.133197784423828,2.509441375732422,10.997261047363281,4.748260498046875,-4.723655700683594,1,-0.024854405786049805,1.9047742106973036,128.22758483886722,-1.2380963807829253,127.09587860107422,1.1481511258635642,131.27827453613278,-0.024854405786049805
4748,2015-06-03,127.4403076171875,129.55610656738278,126.1609878540039,127.39110565185548,1977944.0,0.0058252137216359134,-1.7058802068606747,-0.03225628970138557,51.18397492021351,57.128689172359564,4.879187960424019,2.4592524636051394,7.378826599557414,1.5821400505791416,17.99921238247316,3.395118713378878,2.6438959600147314,-2.7677692413330135,-9.781809868960323,4.246271386294296,-6.274789555146668,0.7392510724806414,7.652414688964882,26.415063060181442,-35.333903609933415,3.507020313813656,6,3.395130157470703,1.7713737487792969,9.939361572265625,4.207012176513672,-2.165008544921875,2,-0.008494206367679391,1.6666646398190732,126.70223999023438,1.9047742106973036,128.22758483886722,-1.2380963807829253,127.09587860107422,-0.008494206367679391
4749,2015-06-04,126.80064392089844,128.12918090820312,124.14359283447266,127.14508056640624,1737004.0,-0.0050193200899241175,2.4467904012245896,-7.0004651884030356,45.857395604349705,54.891977889638824,4.719226002882152,3.421604653337795,7.704764079350809,2.491056965508051,17.1260985262065,3.9855880737304688,2.938230706386747,-3.5009216308593807,-10.264158523644994,3.262315261926233,-6.882540077252202,-0.11930318446657395,7.708937684824264,35.06483568817237,-24.823776116525757,3.381618446392808,6,3.4197349548339844,2.4110374450683594,10.259193420410156,5.609348297119141,3.837966918945341,3,-0.015133862101439854,-1.7058802068606747,127.4403076171875,1.6666646398190732,126.70223999023438,1.9047742106973036,128.22758483886722,-0.015133862101439854
4750,2015-06-05,124.29120635986328,126.25939178466795,123.65154266357422,125.42291259765624,2035454.0,-0.019790416542368683,-1.1632623354924745,3.2856731493377986,42.57602440480969,52.51153436510422,6.104141040068782,6.161699050322568,9.953677572604022,5.224105723536866,16.06148823658164,3.1491012573242188,2.4173428030021,-5.956233978271484,-12.900426489493157,0.9879585329501737,-9.42833023388232,-2.4841377226606483,9.389096144159424,10.833377480705497,-47.280581580124164,3.4720962556108304,6,5.683147430419922,4.920475006103516,12.190483093261719,8.561630249023438,9.594932556152344,4,-0.0035629276530610987,2.4467904012245896,126.80064392089844,-1.7058802068606747,127.4403076171875,1.6666646398190732,126.70223999023438,-0.0035629276530610987
4751,2015-06-08,122.0277862548828,123.94676971435548,121.97858428955078,123.5039291381836,1787413.0,-0.01821062142101304,-1.5000024227271367,1.3043516364984953,31.529835202854912,48.60744078383167,7.092413979227828,8.165595754827407,11.880485834823006,7.65153455513429,16.596388769276675,2.3126220703125,1.4721521384757068,-7.789112854003932,-15.639771286216998,0.06154557820913453,-11.71444207011048,-3.8637836378973986,10.649640265095073,0.6493146905810769,-50.01140411897236,3.925329216106536,6,6.322811126708999,7.110088348388686,10.492916107177749,10.82505035400392,13.137664794921918,0,-0.006451622584017547,-1.1632623354924745,124.29120635986328,2.4467904012245896,126.80064392089844,-1.7058802068606747,127.4403076171875,-0.006451622584017547
4752,2015-06-09,122.27381134033205,122.96267700195312,121.0928955078125,121.8801727294922,2354154.0,0.0020161398727283064,1.111113503921611,-0.2666670112310744,21.74838308897715,43.33820753194583,5.892446855713089,7.6817426942389915,11.3635629072446,7.596969277208203,17.294074508263986,1.869781494140625,0.42749233061087466,-7.142068862915025,-15.679417439355987,1.3952797135259374,-11.410743151135492,-2.8733945746945437,9.119754111994567,13.953519818983528,-29.42908672807868,4.268674288220479,6,4.8712692260742045,6.421218872070298,10.246891021728501,10.579025268554673,11.61232757568358,1,-0.02213279075451291,-1.5000024227271367,122.0277862548828,-1.1632623354924745,124.29120635986328,2.4467904012245896,126.80064392089844,-0.02213279075451291
4753,2015-06-10,127.63713073730469,127.83394622802734,122.27381134033205,122.42142486572266,3144250.0,0.04386318982111881,-1.0178561292707393,13.249985463707723,36.823728637439686,40.72475306625081,-0.6499992712811604,2.37835798145494,5.835256528336487,2.40088779673016,16.98345442088081,5.560134887695298,-0.4780221881565012,-1.7393856048583984,-10.303201350309052,6.824430140592256,-6.0212934775837255,2.5425222678669286,2.3143409227899383,93.00696116062716,53.73335480186812,4.281907872725328,6,-1.2301177978515483,1.0578994750976562,4.883571624755859,5.215705871582031,7.4299163818359375,2,-0.04433307467088077,1.111113503921611,122.27381134033205,-1.5000024227271367,122.0277862548828,-1.1632623354924745,124.29120635986328,-0.04433307467088077
4754,2015-06-11,127.73553466796876,129.65452575683594,126.55462646484376,127.24349212646484,2332666.0,0.0007709663331949557,-2.3158012853208554,0.09433862905974677,35.92917784520279,39.87817241798267,-1.4570094973905015,2.480775524162354,5.558503482446085,2.421709539038474,16.297946895226456,3.0998992919921733,-1.318563126780333,-1.687726211547826,-10.202406619910008,6.82695419681437,-5.945066415728931,2.569613992633265,-6.642639160156264,77.5861485131753,43.72207862353534,4.257340204181095,6,-2.3618240356445455,0.9594955444335795,4.625251770019517,5.1173019409179545,7.036285400390611,3,-0.0192603851551425,-1.0178561292707393,127.63713073730469,1.111113503921611,122.27381134033205,-1.5000024227271367,122.0277862548828,-0.0192603851551425
4755,2015-06-12,125.3245086669922,127.4403076171875,123.405517578125,127.19428253173828,2173449.0,-0.018875139226086968,2.416672858070414,-3.8000248088938497,33.77702225763049,38.48212435221154,0.7558043105972132,4.85797499617685,7.657966139189725,4.93443768276471,15.603679955222422,4.330017089843764,-2.6017109872439192,-3.919154739379863,-12.62815531403082,4.789845835271095,-8.273655026705356,0.43534554794561586,-4.060380554199227,49.42532013295448,21.56576267180641,4.354500287325481,6,0.04920196533201704,3.370521545410142,6.3105087280273295,7.528327941894517,8.70924377441402,4,0.04240273693768892,-2.3158012853208554,127.73553466796876,-1.0178561292707393,127.63713073730469,1.111113503921611,122.27381134033205,0.04240273693768892
4756,2015-06-15,122.07698822021484,123.6023406982422,121.92937469482422,123.06108856201172,1980229.0,-0.02591289191012547,-1.615383697907992,0.526320514128332,33.061862311412966,36.9430449192101,3.396265173027814,8.020680788671683,10.625903552048584,8.26895118177248,15.579964333979623,3.395133972167983,-3.5592141727332773,-6.851764678955078,-16.129870332221913,2.4263409743117705,-11.490817505588495,-2.212711852321661,-0.6450521545410055,11.49422112120051,-17.735150344947453,4.6390528266334226,6,3.296722412109375,6.6180419921875,9.065982818603516,10.775848388671875,8.61083221435544,0,0.09673527228979673,2.416672858070414,125.3245086669922,-2.3158012853208554,127.73553466796876,-1.0178561292707393,127.63713073730469,0.09673527228979673
4757,2015-06-16,124.48802185058594,124.88166046142578,120.0595932006836,121.53573608398438,2326702.0,0.019750107416000695,1.5789469389087467,-2.9999844946816756,33.06187921537581,34.92947872978369,0.7131048785280143,5.308259338509885,7.946434991285287,5.96924180749329,15.91949986030742,4.8220672607421875,-3.608832107704032,-4.076615905761713,-13.456206028100297,5.302974216576871,-8.766410966931005,0.613179155407579,5.16650390625,46.15382780426947,20.54315853803098,4.689795061169291,6,0.3690376281738281,3.690357208251953,6.654949188232422,8.635440826416016,6.150588989257841,1,0.08577073553336834,-1.615383697907992,122.07698822021484,2.416672858070414,125.3245086669922,-2.3158012853208554,127.73553466796876,0.08577073553336834
4758,2015-06-17,123.20870208740234,125.17688751220705,122.8150634765625,124.98007202148438,1531585.0,-0.010276649465271959,1.181822666868692,-0.5999994831533846,35.61403484910112,33.79132753475607,1.485235108046595,5.938736823810245,8.984507493651904,7.355148182606939,17.33092926425511,2.3618240356445455,-3.890034981519179,-4.75071754455567,-13.85489101666036,4.353455927549021,-9.30280428060803,-0.19863080850332437,6.253925018310554,32.82054217983551,5.710493415125281,4.552086736052349,6,1.6483573913574219,4.969676971435547,7.798954010009766,9.91476058959961,6.691841125488281,2,0.08666138550050517,1.5789469389087467,124.48802185058594,-1.615383697907992,122.07698822021484,2.416672858070414,125.3245086669922,0.08666138550050517
4759,2015-06-18,126.01337432861328,126.45621490478516,121.7817611694336,122.96267700195312,2401931.0,0.02276358888369212,1.3750021804480674,-1.7222248543137348,47.97047907141472,34.39071138660107,-1.6124183718763874,2.5518429897446993,5.890063989330599,4.595887656803882,18.724444445387306,4.6744537353515625,-4.035659010648828,-1.4933616638183622,-9.98953608063428,7.0028127529975706,-5.741448872226329,2.754725544589604,3.2611920989990324,80.66673213390462,48.056731500529295,4.2480872084079655,6,-1.1563148498535156,2.1650047302246094,4.477630615234375,7.110088348388672,2.903083801269503,3,0.0718469197318492,1.181822666868692,123.20870208740234,1.5789469389087467,124.48802185058594,-1.615383697907992,122.07698822021484,0.0718469197318492
4760,2015-06-19,125.66893768310548,128.03076171875,124.48802185058594,127.09587860107422,8102371.0,-0.002733334039683677,1.1492596723951993,-0.4677425405328305,45.05703248323808,35.89373330664364,-1.1756282100570843,2.231766923899883,5.9759953876333185,4.9629813382930905,20.047109416731224,3.5427398681640625,-4.413592607438716,-1.343290328979478,-8.973215774991317,6.286635117032375,-5.1582530519853975,2.4716723940264416,3.4213292799682478,70.37041645410562,34.76511846755806,3.8149627230059244,6,-0.8118782043457173,2.5094413757324077,4.14550399780272,7.45452499389647,-0.34442901611328125,4,0.07243542082139887,1.3750021804480674,126.01337432861328,1.181822666868692,123.20870208740234,1.5789469389087467,124.48802185058594,0.07243542082139887
4761,2015-06-22,131.47509765625,131.47509765625,128.07997131347656,128.96565246582028,3450744.0,0.04620202955630681,1.7058780607932675,-1.758618845972919,57.91190501484775,39.911902409518156,-6.147201475954333,-4.053489121265329,-0.08522301800272203,-0.7574595790730143,21.100445408780605,5.806159973144517,-4.448496692031313,4.635086441040045,-2.3735548992986537,11.643727781378743,1.1307657708706813,8.139407111209394,-11.415504455566406,100.0,59.1401247406358,3.5043206701693506,6,-5.707752227783203,-3.2967185974121094,-1.6606559753417969,1.6483650207519531,-3.6411514282226562,0,0.019461136220989772,1.1492596723951993,125.66893768310548,1.3750021804480674,126.01337432861328,1.181822666868692,123.20870208740234,0.019461136220989772
4762,2015-06-23,132.55760192871094,133.39408874511722,131.27827453613278,132.656005859375,2501632.0,0.00823353084925027,1.68748243548369,-0.03921342097422414,58.387097903619406,42.30783232798257,-6.277710809613893,-5.393125727960751,-1.5566428454162633,-1.772220994404563,21.548175561920104,2.115814208984432,-4.1295558986363545,5.705289840698242,-1.3445284810254066,12.755108162421891,2.180380679836418,9.230199001560067,-12.269698638916012,92.79656200744894,48.03954277013647,3.5249091608618244,6,-5.830760955810533,-4.379222869873047,-2.706256866455078,0.5658607482910156,0.2952270507812784,1,-0.01410542637265133,1.7058780607932675,131.47509765625,1.1492596723951993,125.66893768310548,1.3750021804480674,126.01337432861328,-0.01410542637265133
4763,2015-06-24,131.77032470703122,132.85282897949222,129.35929870605472,132.45919799804688,2246511.0,-0.005939132952202275,3.7333471159807976,7.000465188401591,58.10594148165951,44.77191717647776,-5.411567586249149,-5.099838184758653,-1.1437226558633995,-0.9140202540275766,21.961470196693337,3.4935302734375,-3.2548518492719865,5.0656269073486015,-1.3888152045285267,11.52006901922573,1.8384058514100445,8.292847963287159,-10.958173999023401,86.01689430906015,38.38012078939509,3.2272210559385632,6,-5.043483734130817,-3.591945648193331,-1.734462738037081,1.3531379699707315,-0.14761352539059658,2,-0.0085885336452165,1.68748243548369,132.55760192871094,1.7058780607932675,131.47509765625,1.1492596723951993,125.66893768310548,-0.0085885336452165
4764,2015-06-25,131.27827453613278,133.49249267578122,129.65452575683594,130.58941650390622,1764646.0,-0.003734150097849609,-2.000005963633806,-0.999977849643338,62.1992998059693,47.92994801518207,-4.876999872552844,-4.856798603728848,-0.976015407678517,-0.3421885621328613,21.92549257514974,3.837966918945284,-2.1264897925654083,4.573576736450164,-1.8808653754269642,11.028018848327292,1.346355680511607,7.800797792388721,-9.962846306640586,75.40979161759441,22.162670319054385,3.2272210559385632,6,-4.502231597900376,-3.0998954772948935,-0.30752182006833095,1.845188140869169,0.8856964111328409,3,-0.010494739728339142,3.7333471159807976,131.77032470703122,1.68748243548369,132.55760192871094,1.7058780607932675,131.47509765625,-0.010494739728339142
4765,2015-06-26,130.83543395996094,131.77032470703122,129.50691223144528,129.80213928222656,2193752.0,-0.0033732967449230378,-1.7878850527185297,1.5000110754236349,66.42201323279386,51.63663145089106,-3.989795375640597,-4.342054743810067,-0.8582469274564062,0.16295524175140486,21.135824400859445,2.2634124755859375,-1.7045265457085463,3.94375839233399,-2.7698554940960776,10.657372278764058,0.586951449118942,7.300565335549024,-8.789381863691403,50.90903965155151,-8.619927029633004,3.356806943215035,6,-4.05939102172853,-2.657054901123047,0.5166549682617188,2.2880287170410156,2.263427734375,4,-0.014667095694163468,-2.000005963633806,131.27827453613278,3.7333471159807976,131.77032470703122,1.68748243548369,132.55760192871094,-0.014667095694163468
4766,2015-06-29,125.52132415771484,128.27679443359378,124.0943832397461,124.83245849609376,3768536.0,-0.040616747630250916,-2.8636304370042516,0.6666691278537327,55.092592149479735,54.08448844356927,2.0833618312797455,0.7999259837126544,4.1860661509377906,5.499671628673724,20.53877443932125,6.741050720214844,-1.3813487428864875,-1.2350383758544865,-7.944370781082625,5.474294029373652,-4.58970457846857,2.119627826759583,-2.788485626674614,15.183276250193863,-48.04065753023793,3.3546662026140703,6,2.115802764892564,2.657054901123047,5.535533905029297,7.602138519287109,7.183891296386719,0,-0.0015679845001901338,-1.7878850527185297,130.83543395996094,-2.000005963633806,131.27827453613278,3.7333471159807976,131.77032470703122,-0.0015679845001901338
4767,2015-06-30,123.55313110351562,126.30860137939452,123.01187896728516,125.3245086669922,3607017.0,-0.015680148910206082,-1.310342615167448,-2.5714412289154693,42.832459692644875,54.886535648407474,4.363905791465115,2.6562884637647244,6.028931303635517,7.478470090550616,19.830174480155893,3.296722412109361,-0.8006456572849459,-3.0457759857177678,-9.90655450980941,3.815002538373875,-6.476165247763589,0.38461327632805364,9.939361572265597,5.164317198254382,-52.04950650239792,3.4303892620458245,6,4.083995819091783,4.625247955322266,7.171596527099609,9.570331573486328,11.612319946289091,1,0.03464756486766141,-2.8636304370042516,125.52132415771484,-1.7878850527185297,130.83543395996094,-2.000005963633806,131.27827453613278,0.03464756486766141
4768,2015-07-01,126.35780334472656,128.572021484375,124.4388198852539,124.88166046142578,3027955.0,0.02270013083570599,-2.5000080757440184,-0.8333304619731347,47.79180111609532,54.86668254226086,2.294166097061776,-0.246266676339431,3.024244645597946,4.730675036665218,19.17634209119144,5.018890380859375,0.1796923338561811,-0.1869785308837919,-7.036879408940422,6.662922347172852,-3.6119289699120998,3.23797190814453,6.9250770568847315,31.924889806109796,-21.773763689884696,3.42495043902832,7,1.8943824768066406,1.0332984924316264,3.678058624267578,6.765659332275391,8.217193603515653,2,0.051401856180152805,-1.310342615167448,123.55313110351562,-2.8636304370042516,125.52132415771484,-1.7878850527185297,130.83543395996094,0.051401856180152805
4769,2015-07-02,124.88166046142578,127.58792114257812,124.19279479980469,127.4403076171875,1849819.0,-0.011682245529970214,1.379310437011947,-1.733332988768923,49.26828395095654,55.33459937200737,4.015126573153651,1.137035899120221,4.247371481548356,6.295757521443136,18.068501411165244,3.3951263427734375,1.0041842353423789,-1.5671722412109403,-8.45563410087803,5.321289618456149,-5.011403171044492,1.877058688622597,8.195799911498995,21.348325373022586,-31.532187891392386,3.4442309298335436,7,3.370525360107422,1.8943824768066264,5.154201507568359,8.241802215576172,7.626731872558594,3,0.05397950904325999,-2.5000080757440184,126.35780334472656,-1.310342615167448,123.55313110351562,-2.8636304370042516,125.52132415771484,0.05397950904325999
4770,2015-07-03,123.8483657836914,125.0292739868164,123.45472717285156,124.58643341064452,1459449.0,-0.008274190733182474,-1.064512579402791,0.2884601048999995,53.15790647685152,54.806377312230005,5.32275997006883,2.250855542767681,5.053255273365977,7.470239366189645,16.856363153057117,1.5745468139648438,1.8179117875235846,-2.578324890136713,-9.498761119695814,4.342111339422388,-6.038543004916278,0.8818932246428375,9.027782961120579,15.044341288648546,-41.29203028767276,3.4602181147795505,7,4.403820037841797,2.9276771545410014,6.950170516967773,9.275096893310547,8.660026550292969,4,0.06714343876041062,1.379310437011947,124.88166046142578,-2.5000080757440184,126.35780334472656,-1.310342615167448,123.55313110351562,0.06714343876041062
4771,2015-07-06,121.24050903320312,122.8150634765625,120.35482788085938,120.74846649169922,2848080.0,-0.021056852337018817,-2.8461621034929,-0.6666632210047678,44.25087305669249,53.235685662571456,7.069611907258377,5.055927351330112,7.471676607618974,10.171768685588745,15.467866212309097,3.4935379028320312,1.9567284031954841,-5.14681777954101,-12.1806339674701,1.8869984083880667,-8.663725873505541,-1.6299096855764645,11.438354316058337,10.778389740809104,-44.910844991279745,3.5169080939645396,7,5.683151245117173,5.535533905029283,9.299701690673828,11.882953643798828,8.020370483398438,0,0.09780850274956587,-1.064512579402791,123.8483657836914,1.379310437011947,124.88166046142578,-2.5000080757440184,126.35780334472656,0.09780850274956587
4772,2015-07-07,119.56755065917969,122.17539978027344,119.12470245361328,121.48653411865234,3046454.0,-0.013798674942591016,-1.1754335378044964,-3.9000356627851085,43.642612782470685,51.628649140439364,7.494254398349,6.867862933260966,8.895370284576074,11.931979406725816,13.915659659989869,3.0506973266601562,2.177686095162244,-6.68446311950683,-14.142787373028881,0.7738611340152204,-10.413625246267856,-2.955300992745805,12.618351271345688,4.68755425877367,-51.66809353678475,3.729162126761022,7,6.741046905517564,6.741046905517564,10.640525817871094,13.555912017822266,5.609336853027358,1,0.10987650681554917,-2.8461621034929,121.24050903320312,-1.064512579402791,123.8483657836914,1.379310437011947,124.88166046142578,0.10987650681554917
4773,2015-07-08,121.97858428955078,122.96267700195312,120.20721435546876,120.4040298461914,3336376.0,0.020164615040443534,-1.8000031010877324,-0.8205148593579167,42.85714285714285,49.47952059056976,3.965175467454884,4.227937856480111,6.161187109857025,9.586177988934196,13.973461318522585,3.3951263427734375,1.5386717314487015,-3.990502166748044,-11.654073498570881,3.673069165074793,-7.82228783265947,-0.1587165008366327,9.423645672359868,33.72099836742568,-18.75147961306105,3.831785665911416,7,3.46892929077147,4.33001327514647,8.044975280761719,11.144878387451172,5.461723327636719,2,0.10810804894202719,-1.1754335378044964,119.56755065917969,-2.8461621034929,121.24050903320312,-1.064512579402791,123.8483657836914,0.10810804894202719
4774,2015-07-09,125.27529907226562,126.01337432861328,122.37222290039062,122.96267700195312,2380843.0,0.027026996598756625,-1.0845111639120864,1.4687469716057757,49.369084131979825,47.58475069047931,-0.30464718425066906,0.7773111519124996,2.698282742771056,6.366671266481177,14.276545066456482,4.0347900390625,0.8080751121679555,-0.5707756042480412,-8.193834944387476,7.052283735891379,-4.382305274317758,3.240754065821676,5.3902792391471905,89.28566682024383,37.46292061079568,3.8115296700697106,7,-1.4269371032714844,1.0332984924316264,4.748260498046875,7.848163604736328,1.6237564086914205,3,0.07423409039807605,-1.8000031010877324,121.97858428955078,-1.1754335378044964,119.56755065917969,-2.8461621034929,121.24050903320312,0.07423409039807605
4775,2015-07-10,130.63861083984378,130.83543395996094,127.4403076171875,128.91645812988278,3071267.0,0.04281220485839188,2.2093090342634194,0.7446753760887024,48.63998975898897,46.86779486931367,-6.368533765853144,-4.39268377721379,-2.60100707455274,1.129037678538765,13.690244210517438,5.5601348876953125,0.2127128897336661,4.526831054687534,-3.3846768562772525,12.43833896565232,0.571077099205155,8.482585010169927,-11.513908386230497,98.31929269311253,50.418179777116634,3.9557539554823924,7,-5.658542633056669,-4.330013275146527,-0.922580718994169,2.4848518371581747,-3.9363708496094034,4,0.014312625357237208,-1.0845111639120864,125.27529907226562,-1.8000031010877324,121.97858428955078,-1.1754335378044964,119.56755065917969,0.014312625357237208
4776,2015-07-13,133.88613891601562,134.18136596679688,131.81953430175778,133.24647521972656,2759668.0,0.02485886871648657,2.840008931118793,0.37143262185125875,52.01795010737895,47.88840491539523,-9.280695735442436,-7.072762154218864,-5.77400916567413,-1.9765804100891273,13.006019890106463,3.5427551269530966,-0.4410769204281877,7.183901596069333,-1.20782506504068,15.57562825717936,2.9880382655143194,11.379764926624347,-14.527221832275387,98.03922661536038,53.51133982056418,4.195863330555011,7,-7.233104705810547,-7.233104705810547,-4.293121337890625,-0.7626762390136719,-6.691856384277344,0,-0.0102904347917262,2.2093090342634194,130.63861083984378,-1.0845111639120864,125.27529907226562,-1.8000031010877324,121.97858428955078,-0.0102904347917262
4777,2015-07-14,135.16545104980472,135.16545104980472,132.656005859375,133.24647521972656,1909075.0,0.009555224641974114,1.6154005184395444,2.999976145607258,55.081000329290134,48.69831593908354,-9.766641107107077,-7.917044340720395,-6.968737953538408,-3.0956748520112853,11.982246346223876,2.509445190429716,-1.1885734972104132,7.929342269897489,-1.1957875715726516,17.054472111367645,3.366777349162419,12.49190719063256,-15.213636010742206,100.0,58.211905061093184,4.562564920735077,7,-8.020374298095717,-8.020374298095717,-6.421215057373075,-2.1157951354980753,-11.563110351562514,1,-0.043684029368033395,2.840008931118793,133.88613891601562,2.2093090342634194,130.63861083984378,-1.0845111639120864,125.27529907226562,-0.043684029368033395
4778,2015-07-15,133.88613891601562,135.46067810058594,133.88613891601562,135.31306457519528,2247570.0,-0.009464786480960274,-1.2068972892049403,-0.7435870930805549,53.81297037730136,49.2032810975663,-8.165858504089385,-6.110056450000997,-5.502167529808332,-1.6580292832224472,11.020706732624125,1.5745391845703125,-1.2383623104483092,6.1161582946777315,-3.262714802767249,15.495031392122712,1.4267217459552342,10.805594843400215,-13.021505716308582,87.97001509737515,48.351427508164,4.689436548722489,7,-6.593448638916016,-6.593448638916016,-5.966083526611328,-1.279327392578125,-13.039268493652344,2,-0.06504968680343926,1.6154005184395444,135.16545104980472,2.840008931118793,133.88613891601562,2.2093090342634194,130.63861083984378,-0.06504968680343926
4779,2015-07-16,135.06704711914062,135.80511474609378,134.42738342285156,134.91943359375,2399234.0,0.00882024242902224,-1.4347697120052276,-0.10344864460247226,56.05634885519821,49.52533025071594,-8.660806242331958,-6.933387105412606,-6.494097000796728,-2.6674157612254703,10.453496288609982,1.9189758300781534,-0.6183702780583928,6.8443828582763615,-3.0379623992892277,16.72672811584195,1.9032102294935669,11.785555487059156,-13.034730327363263,91.17651350976627,50.797291362230716,4.941172628782792,7,-7.602138519287095,-7.602138519287095,-7.516025543212891,-2.460235595703125,-18.69780731201172,3,-0.05646632294571219,-1.2068972892049403,133.88613891601562,1.6154005184395444,135.16545104980472,2.840008931118793,133.88613891601562,-0.05646632294571219
4780,2015-07-17,134.77182006835938,135.55909729003906,134.23056030273438,135.55909729003906,1624503.0,-0.0021857814846639734,2.375016959007656,-5.33336778995245,65.46054267418916,51.881960208215574,-7.4350079887927905,-6.241219002421417,-6.02370170947907,-2.228926120969845,10.333654407427813,1.3285369873046875,-0.3353146475426598,6.094011688232428,-4.125838459727788,16.313861836192643,0.9840866142523055,11.203936762212535,-11.362223481150366,74.07417333144426,29.24758634910588,5.1099250739801105,7,-7.306911468505845,-7.306911468505845,-7.737449645996094,-2.165008544921875,-24.208740234375,4,-0.05841550988484889,-1.4347697120052276,135.06704711914062,-1.2068972892049403,133.88613891601562,1.6154005184395444,135.16545104980472,-0.05841550988484889
4781,2015-07-20,134.03375244140622,135.41148376464844,131.81953430175778,132.40998840332028,1865500.0,-0.00547642397779291,-1.5614040814550247,-2.0625060567884486,68.26761660180799,54.61807174369749,-5.242702838925737,-5.588141874431557,-5.285160100125296,-1.3771456768478458,10.945833370273942,3.5919494628906534,0.02198496633464231,5.228011322021445,-5.201191854382415,15.65721449842529,0.013409733819514713,10.442612910223374,-9.384604038308737,55.55572571104711,5.476166215876368,5.214601588201924,7,-6.027587890624943,-6.568843841552692,-6.99938201904294,-1.4269409179687216,-16.97564697265622,0,-0.05469900168897279,2.375016959007656,134.77182006835938,-1.4347697120052276,135.06704711914062,-1.2068972892049403,133.88613891601562,-0.05469900168897279
4782,2015-07-21,130.68782043457028,134.82101440429688,130.49099731445312,134.13215637207028,1846168.0,-0.02496335397532523,-1.2564029165971247,-2.1212047173800688,57.407411274576276,56.23476823452343,-0.17151107531816479,-2.5186015218211253,-1.966520931159181,2.075196371213366,11.293547690955856,4.33001708984375,0.2846369610251429,1.975568389892544,-8.344981204042853,12.296117983827955,-3.1847064070751685,7.1358431868602565,-4.9230753971731644,3.703778146588547,-46.661625559895086,5.160274796967705,7,-1.5991516113280966,-3.2229118347167542,-3.653450012207003,1.918991088867216,-15.64710998535152,1,-0.026731931799115594,-1.5614040814550247,134.03375244140622,2.375016959007656,134.77182006835938,-1.4347697120052276,135.06704711914062,-0.026731931799115594
4783,2015-07-22,130.63861083984378,131.72113037109378,129.90054321289062,129.99896240234378,1394727.0,-0.00037654308230772315,-3.35293688434855,-0.18571023532747377,60.3539789494137,57.4553121031272,1.3804808272383013,-2.6967901232848135,-1.8854608450052694,2.157758190456917,11.77373061992634,1.8205871582031534,1.1192894498677788,1.982944488525419,-8.27925282014408,12.245141797194918,-3.1481541658093306,7.114043142860169,-3.8698288315769958,12.499935394173493,-39.820126999460534,5.131098654334751,7,0.9841003417968466,-3.1737022399902486,-4.12089157104495,1.4515495300292685,-10.480606079101577,2,-0.0538605707483194,-1.2564029165971247,130.68782043457028,-1.5614040814550247,134.03375244140622,2.375016959007656,134.77182006835938,-0.0538605707483194
4784,2015-07-23,129.90054321289062,131.42588806152344,129.31008911132812,131.42588806152344,1573749.0,-0.005649689798508217,1.7741909668383935,-2.3846612595419847,61.00178270622403,58.82884465281998,3.1778174937884387,-2.1789466126355705,-1.0711156718545283,2.9244390761353998,12.429770288608182,2.1157989501953125,2.1882489849489275,1.3137634277343864,-8.892653873874622,11.52018072934338,-3.7894452230701177,6.41697207853889,-2.22812793084114,9.448765062815143,-45.62067921140522,5.1032086508045,7,2.6570587158203125,-2.435634613037095,-3.382823944091797,2.189617156982422,-10.332992553710938,3,-0.06969695866236303,-3.35293688434855,130.63861083984378,-1.2564029165971247,130.68782043457028,-1.5614040814550247,134.03375244140622,-0.06969695866236303
4785,2015-07-24,128.91645812988278,131.32748413085938,128.91645812988278,129.7037353515625,1506632.0,-0.00757568104542139,-5.124973350130457,0.5161306457260227,64.82893040306419,60.25228690789611,4.349300561742751,-1.418737044359446,-0.08882497105693687,3.9340624656857983,13.127862115295741,2.411026000976591,3.1840814930502574,0.425627136230446,-9.727724925662727,10.57897919812362,-4.651048894716155,5.502303167177033,-0.4307729014288668,0.0,-58.165668516278245,5.07667603094659,7,3.444328308105497,-1.4515495300292542,-2.398738861083956,3.173702239990263,-9.890159606933565,4,-0.09732828922520198,1.7741909668383935,129.90054321289062,-3.35293688434855,130.63861083984378,-1.2564029165971247,130.68782043457028,-0.09732828922520198
4786,2015-07-27,125.3245086669922,128.81803894042972,125.3245086669922,128.42440795898438,2200805.0,-0.0278626136258856,-1.2539637222810467,3.937493943211391,60.353995512485575,60.83817526158448,7.3745813732127345,2.274316886809075,3.477003436383299,7.537993395494496,12.903744583021393,3.5919494628905824,3.6967299600467243,-3.1564815521240206,-13.322325710008002,7.0093626057599465,-8.239403631065997,1.92644052681797,10.480606079101577,0.0,-62.24808699249724,5.082922078941985,7,5.2403030395507955,2.140399932861328,1.1932106018066264,6.765651702880845,-10.136184692382827,0,-0.11778565094742455,-5.124973350130457,128.91645812988278,1.7741909668383935,129.90054321289062,-3.35293688434855,130.63861083984378,-0.11778565094742455
4787,2015-07-28,127.83394622802734,128.42440795898438,125.3245086669922,125.57052612304688,2036073.0,0.02002351804708158,-1.250008998706968,-0.7301592380202342,60.49383256225548,61.580493282134945,4.152480408937578,0.1075448336275997,0.8606143288666885,5.0387524267992205,12.447594600102615,3.0998992919921733,3.9270647887651364,-0.8610847473144645,-10.767004741338326,9.044835246709397,-5.814044744326395,4.091875249697466,7.761556396484394,39.23067014305482,-25.526013170209126,4.95295999701193,7,2.7308654785156534,-0.3690376281738139,-0.861083984375,4.256214141845703,-11.366294860839844,1,-0.08429561221598869,-1.2539637222810467,125.3245086669922,-5.124973350130457,128.91645812988278,1.7741909668383935,129.90054321289062,-0.08429561221598869
4788,2015-07-29,132.85282897949222,134.77182006835938,130.39259338378906,130.8846435546875,3330925.0,0.03926095453951106,-1.9666685617709232,0.8695625794230097,62.79070725823529,62.32875532691684,-1.1492473048560043,-4.637568390628047,-4.323315790558951,0.04599803444958184,12.435302018209635,6.937873840332031,3.901453371219617,3.833046722412149,-6.175579296695503,13.841672741519787,-1.1712662871416626,8.837359731965975,2.5372537658691385,79.68743690835203,17.288559550177183,5.004313009553821,7,-2.411026000976591,-5.387920379638686,-5.400218963623075,-0.762668609619169,-12.15357208251956,2,-0.13407406275874645,-1.250008998706968,127.83394622802734,-1.2539637222810467,125.3245086669922,-5.124973350130457,128.91645812988278,-0.13407406275874645
4789,2015-07-30,131.62271118164062,133.83692932128906,129.85134887695312,133.04965209960938,1940784.0,-0.009259251814964897,1.6557298709749575,-0.7250032949056777,51.93051418117026,60.82541882769253,-0.5130408885170255,-3.0319853617432386,-3.268011264806404,1.2906424424676857,12.318803912503407,3.9855804443359375,3.6001218577702048,2.265876388549799,-7.609120469589328,12.14087324668894,-2.6716220405197646,7.203374817619363,3.566060082153342,66.66661282846012,8.447435494303292,4.937498429069568,7,-1.2547149658203125,-4.157802581787095,-4.170101165771484,0.4674491882324219,-15.794723510742188,3,-0.08710279797440901,-1.9666685617709232,132.85282897949222,-1.250008998706968,127.83394622802734,-1.2539637222810467,125.3245086669922,-0.08710279797440901
4790,2015-07-31,132.16397094726562,132.16397094726562,129.65452575683594,131.96714782714844,2052277.0,0.004112206478394498,24.499496084967827,-0.1379336156379657,46.22029355148538,58.375716266545574,-1.6350716821881122,-3.0760280557002773,-3.9972617623286055,0.7294924457040111,12.01073977174198,2.5094451904296875,3.4287522288736625,2.3913558959960994,-7.203360216783636,11.986072008775835,-2.4060021603937685,7.188713952385967,2.827515064592319,72.39585941121457,18.419954422284576,4.797358056389865,7,-2.0912094116210938,-4.699062347412095,-4.686759948730469,-0.07381057739257812,-14.564613342285142,4,-0.09530903314876937,1.6557298709749575,131.62271118164062,-1.9666685617709232,132.85282897949222,-1.250008998706968,127.83394622802734,-0.09530903314876937
4791,2015-08-03,133.09886169433594,133.09886169433594,131.13066101074222,131.27827453613278,2518469.0,0.007073718656980477,1.1621603500008069,9.249864330568405,45.39475563329415,57.040976750847555,-3.0357660717583315,-3.2432530979484113,-5.09253426301666,-0.22162534816942525,11.111073327077408,1.9682006835937216,3.062449851677229,2.7333290100097543,-6.074733078520467,11.54139109853999,-1.6707020342553562,7.137360054274865,1.6992847706247005,82.29169863310175,32.72734589381909,4.404031044265115,8,-3.0506973266601562,-5.633953094482408,-5.621650695800781,-1.6483650207519531,-14.023361206054702,0,-0.10573015420450871,24.499496084967827,132.16397094726562,1.6557298709749575,131.62271118164062,-1.9666685617709232,132.85282897949222,-0.10573015420450871
4792,2015-08-04,132.70521545410156,133.34487915039062,132.31158447265622,133.09886169433594,1918042.0,-0.0029575477597877375,1.3333333333333974,-0.2162193874985299,47.26025215040098,55.58611821762392,-2.5991906924505486,-1.9129803592832673,-4.783079070229476,0.0755599130146436,9.944578385123117,1.0332946777344034,2.354836209796474,1.6827995300292855,-5.553979153928509,8.91957821398708,-1.935589811949626,5.301188872008183,1.9034582548997037,59.61528713320035,14.293117292138355,3.6183893419789004,8,-2.6570510864257812,-5.240306854248033,-4.797462463378906,-1.8943824768066406,-13.924942016601562,1,-0.13199851580475908,1.1621603500008069,133.09886169433594,24.499496084967827,132.16397094726562,1.6557298709749575,131.62271118164062,-0.13199851580475908
4793,2015-08-05,135.16545104980472,135.55909729003906,133.24647521972656,133.49249267578122,1917701.0,0.018539102531008433,-1.1363780526482714,-4.249903093263188,50.21550499815211,54.387642916727046,-4.860945597300855,-3.5148426859260837,-7.378379863814132,-2.454453736918765,9.151153928257607,2.8538818359375,1.63942853583967,3.4836917877197493,-2.593725666648538,9.561109242088023,0.44498306053560555,6.522400514903893,-9.840942382812514,93.3331955075697,51.58840279702791,3.0387087271841393,8,-4.723648071289091,-7.700542449951186,-7.25769805908206,-5.0188789367676065,-17.467681884765653,2,-0.13833268440562962,1.3333333333333974,132.70521545410156,1.1621603500008069,133.09886169433594,24.499496084967827,132.16397094726562,-0.13833268440562962
4794,2015-08-06,134.57499694824222,135.60829162597656,134.52578735351562,134.91943359375,1000460.0,-0.004368380358860557,-3.888743410398649,-0.20588476728169147,49.57445924092165,52.69270167648899,-3.953435423828097,-2.3104120759629154,-6.821598609981606,-1.960703729825724,9.220401499978045,1.0825042724609375,1.522016291958721,2.428252792358421,-2.970482672842337,7.826988257559179,-0.27111494024197214,5.1276205249588145,-9.045796508789081,82.64468740549427,43.130880525802695,2.6993677326003813,8,-4.108596801757841,-7.110088348388686,-6.753353118896513,-6.052181243896513,-17.56609344482426,3,-0.10310786079085843,-1.1363780526482714,135.16545104980472,1.3333333333333974,132.70521545410156,1.1621603500008069,133.09886169433594,-0.10310786079085843
4795,2015-08-07,132.50839233398438,134.52578735351562,132.36077880859378,134.42738342285156,1238108.0,-0.01535652729795467,1.0465163239843667,5.57139059938911,46.88126299395764,51.195731396652555,-1.4792963768876177,-0.10176327305973132,-4.6785434806452315,-0.05958389156069188,9.588222699914317,2.2142181396484375,1.269398315542702,0.2681591033935433,-5.085180358529385,5.621498565316472,-2.408510627567921,2.9448288343550075,-6.5760282470702975,30.76920455552255,-6.4380009243984375,2.6766697309614664,8,-2.0419921875,-5.043483734130845,-4.9942779541015625,-3.985576629638672,-15.548698425292969,4,-0.12588187336122347,-3.888743410398649,134.57499694824222,-1.1363780526482714,135.16545104980472,1.3333333333333974,132.70521545410156,-0.12588187336122347
4796,2015-08-10,132.50839233398438,133.24647521972656,131.17987060546878,132.6068115234375,1713406.0,0.0,1.999977849643338,0.05128694449082798,54.31234453938848,50.508899394111765,-0.3945931717030362,-0.2216362722035683,-4.637000577959512,-0.18510878692165988,9.164753384178367,2.066604614257784,1.051946150712638,0.33704643249512856,-4.962301106717689,5.636393971707946,-2.31262733711128,2.9867202021015373,-6.188991145507799,29.99989663049838,-10.972474905971655,2.6496737696064123,8,0.123016357421875,-5.043483734130845,-4.9942779541015625,-3.985576629638672,-14.859832763671875,0,-0.11251389037628656,1.0465163239843667,132.50839233398438,-3.888743410398649,134.57499694824222,-1.1363780526482714,135.16545104980472,-0.11251389037628656
4797,2015-08-11,129.26087951660156,132.85282897949222,129.01486206054688,132.55760192871094,1816778.0,-0.024507978401832275,-1.0259766411599023,33.49674418604651,47.16599507970212,48.77282026316364,3.4381773743970427,2.6992308695928955,-1.3356507690220667,2.9151494227688204,8.583140563603564,3.837966918945341,0.7293036296433968,-2.6152378082275334,-7.869962024744154,2.6394864082890734,-5.24259991648583,0.012124300030762925,-2.5699227106249936,3.7312517501452187,-39.155522015295986,2.627362108258306,8,3.0506973266601562,-1.7959709167480327,-2.4110279083252095,-0.9102821350097656,-11.071060180664062,1,-0.07879707353385423,1.999977849643338,132.50839233398438,1.0465163239843667,132.50839233398438,-3.888743410398649,134.57499694824222,-0.07879707353385423
4798,2015-08-12,125.17688751220705,128.42440795898438,125.127685546875,127.93235778808594,2905877.0,-0.03159495757469288,-1.310348791513729,0.8358211373082612,41.45907497855597,47.60932701842872,7.061415090470277,6.426798459260127,2.7320381192380268,6.831357581565086,8.236126743247377,4.1331939697265625,0.7085423203969015,-6.263767242431626,-12.214522021535245,-0.3130124633280076,-9.23914463198345,-3.288389852879803,10.431404113769517,0.46945725238309155,-44.72006028849048,2.97537738955181,8,5.191101074218736,2.829277038574233,1.131710052490206,2.534046173095703,-8.069580078125,2,-0.05110060013341722,-1.0259766411599023,129.26087951660156,1.999977849643338,132.50839233398438,1.0465163239843667,132.50839233398438,-0.05110060013341722
4799,2015-08-13,127.4403076171875,128.96565246582028,126.80064392089844,128.27679443359378,2002736.0,0.01808177332065175,-1.0465015649564586,0.3035731590824257,47.44896667605435,47.74584625449193,4.629133186700955,3.7552389748435644,0.4989013303292751,4.387256525687889,7.743842533852202,3.7887649536132386,0.5677099132504111,-3.6190101623535043,-9.568768927248755,2.330748602541732,-6.593889544801129,-0.6441307799058791,7.958371887207022,24.6073315430401,-25.211998088097626,2.97487938244762,8,2.9276809692382812,1.6483612060546875,-1.5622520446777486,0.2706260681152486,-14.220169067382812,3,-0.07644785730911474,-1.310348791513729,125.17688751220705,-1.0259766411599023,129.26087951660156,1.999977849643338,132.50839233398438,-0.07644785730911474
4800,2015-08-14,126.89905548095705,128.572021484375,125.76734924316406,127.4403076171875,1414757.0,-0.0042471031838395845,-1.0000054405040082,0.6470539948923361,53.041814166922386,48.595519424895066,4.8556406031425325,3.8751215463601767,1.1456708119908825,4.786842929430165,7.364194222167367,2.8046722412109375,-0.08504695993815403,-3.7666240692138473,-9.723916415984334,2.1906682775566395,-6.745270242599091,-0.7879778958286039,8.294204144287093,21.818152772270146,-32.885965993486906,2.9786461733852425,8,3.468933105468736,3.5673446655273295,-1.8205757141113423,0.8118782043457031,-10.628227233886733,4,-0.07793715989496264,-1.0465015649564586,127.4403076171875,-1.310348791513729,125.17688751220705,-1.0259766411599023,129.26087951660156,-0.07793715989496264
4801,2015-08-17,126.70223999023438,129.11326599121094,124.48802185058594,127.73553466796876,1779678.0,-0.0015509610373121152,1.4415626258558196,1.9090819390215443,47.59917222546466,48.633177211013255,4.525588170046859,3.6833643187712255,1.5208601327889824,4.817411555753779,7.744963096181504,4.625244140625,-0.2744539931405825,-3.5968639373779183,-9.58372168276685,2.3899938080110132,-6.590292810072384,-0.6034350646834525,8.289708153442376,26.470641887208135,-28.943614743117077,2.993428872694466,8,3.345916748046875,3.4443283081054688,-1.0579071044921875,1.0086936950683736,-14.318588256835938,0,-0.07689324263165265,-1.0000054405040082,126.89905548095705,-1.0465015649564586,127.4403076171875,-1.310348791513729,125.17688751220705,-0.07689324263165265
4802,2015-08-18,127.19428253173828,127.83394622802734,126.35780334472656,126.35780334472656,1224556.0,0.003883455742706987,-2.5294192759875593,-0.8095262707108781,35.14212279714168,46.95835696645655,3.542100626034909,3.0737688420227585,1.2086553433592542,4.194864595645555,8.499091209898918,1.4761428833007812,-0.34402568677685963,-2.9301445007324105,-9.071124825786029,3.210835824321208,-6.000634663259206,0.14034566179439878,7.377508560214835,58.51065584586962,5.912049404903293,3.0704901625268075,8,2.8538742065429688,2.9522857666015625,-0.5412483215332031,0.5166511535644673,-14.4169921875,1,-0.07504836515779612,1.4415626258558196,126.70223999023438,-1.0000054405040082,126.89905548095705,-1.0465015649564586,127.4403076171875,-0.07504836515779612
4803,2015-08-19,123.6023406982422,126.30860137939452,123.6023406982422,125.91496276855469,1820426.0,-0.02823980576799745,-1.340426233834789,-2.7647096379937626,31.264378140734905,44.92390351088024,5.946680490300267,6.441818237868105,4.769501848321468,7.658445545423248,9.656141679924803,3.5919418334960795,-0.5791253940494983,-6.170272827148423,-12.95924309575922,0.6186974414623876,-9.564757961453822,-2.775787692843025,10.566099624056235,0.0,-48.719813718368435,3.394485134305403,8,5.4617233276367045,6.1013870239257955,3.542736053466797,4.108592987060547,-12.301193237304702,2,-0.04378979663110605,-2.5294192759875593,127.19428253173828,1.4415626258558196,126.70223999023438,-1.0000054405040082,126.89905548095705,-0.04378979663110605
4804,2015-08-20,120.84687042236328,124.24199676513672,120.50244140625,122.7166519165039,2678358.0,-0.022293026655587522,-1.92308105174645,0.8085114806017468,26.041648159783207,42.60839075152752,7.319780988100888,8.942731076244002,7.458044533851677,10.262729196164912,11.09759545804792,3.7395553588867188,-0.9542875487204867,-8.473059463500988,-16.346828461352857,-0.5992904656491191,-12.409943962426922,-4.5361749645750535,12.687603922491775,3.99995392676837,-40.00138256386313,3.9368844989259353,8,6.027587890625,7.306907653808594,6.445819854736328,6.864063262939467,-6.052185058593764,3,-0.030944640727652684,-1.340426233834789,123.6023406982422,-2.5294192759875593,127.19428253173828,1.4415626258558196,126.70223999023438,-0.030944640727652684
4805,2015-08-21,116.3692398071289,120.84687042236328,116.3692398071289,118.4358367919922,4850799.0,-0.037052102380350616,-3.333337025100324,1.1052612250893676,19.202881758088196,38.70733933138306,10.356404955693662,13.104007813103777,11.89306366383903,14.511318816255766,12.73531410525251,4.477630615234375,-1.7808722149115397,-12.323329162597645,-22.10158733571251,-2.545070989482795,-17.212458249155077,-7.434200076040213,16.122671902637734,0.0,-37.54029226109307,4.889129086557425,8,8.241794586181655,9.619525909423828,11.095668792724624,11.341693878173842,-4.576042175292969,4,-0.02706128580493916,-1.92308105174645,120.84687042236328,-1.340426233834789,123.6023406982422,-2.5294192759875593,127.19428253173828,-0.02706128580493916
4806,2015-08-24,110.56307983398438,114.99150848388672,105.10134887695312,111.69478607177734,8162956.0,-0.049894284630265684,1.5605090509021273,0.5476182565261173,16.01207454400752,35.245792605194765,14.217362508513489,18.706677240993628,17.692958816982326,20.09006170529463,13.984281491097054,11.267890930175781,-2.8025228293543307,-17.3914176940918,-30.04558395901026,-4.737251429173341,-23.718500826551036,-11.064334561632577,20.3165646855185,24.02598731980426,-10.27905317476646,6.327083132459226,8,6.544227600097656,9.791740417480469,16.901828765869155,17.147853851318374,0.19681549072267046,0,0.051624361601145585,-3.333337025100324,116.3692398071289,-1.92308105174645,120.84687042236328,-1.340426233834789,123.6023406982422,0.051624361601145585
4807,2015-08-25,117.05810546875,117.69776916503906,112.18683624267578,112.48206329345705,4894559.0,0.05874497747817986,-1.133334711591992,-4.043489398995504,25.26881249835877,33.44687455183951,6.492047663019505,11.9770283808015,11.189285248596093,13.397578789336762,15.027706043691962,7.1346893310546875,-3.5438446810410937,-10.357600021362302,-23.91852320393349,3.2033231612088855,-17.138061612647903,-3.577138430076701,10.728143573646904,56.38050751939887,28.3217766610616,6.780461591285596,8,0.04920196533203125,3.2967147827148438,10.677431106567411,10.652828216552749,-4.428428649902344,1,-0.039932764302250456,1.5605090509021273,110.56307983398438,-3.333337025100324,116.3692398071289,-1.92308105174645,120.84687042236328,-0.039932764302250456
4808,2015-08-26,115.04071044921876,117.00890350341795,113.36775207519531,115.13912200927734,3110166.0,-0.01723413352243086,-1.114288245783071,-0.02150582452887452,24.320821092487208,30.87708059810983,7.733701735438288,13.27202701925016,13.21565433605015,15.227350763509193,16.60921780886679,3.6903533935546875,-4.650007323132186,-11.484389114379866,-25.857120170270875,2.8883419415111433,-18.670754642325377,-4.298023586434354,10.02335057332489,51.92803101718238,29.502812017698403,7.1863655279455045,8,2.066596984863267,5.3141098022460795,13.236078262329087,12.670223236083984,-4.182403564453139,2,-0.01967494894756927,-1.133334711591992,117.05810546875,1.5605090509021273,110.56307983398438,-3.333337025100324,116.3692398071289,-0.01967494894756927
4809,2015-08-27,120.1580047607422,120.74846649169922,118.73107147216795,119.71516418457031,2940786.0,0.044482464438380775,1.4848376638631946,-4.499883711916446,34.97006063635679,28.86910798360255,1.6480943352657533,7.643682384576252,8.076565722862497,9.912573719739427,18.057015534522236,5.7077560424804545,-5.290197365670679,-5.793859481811509,-20.224932811539347,8.637213847916343,-13.009396146675428,1.4216771830524095,2.5105308043305854,95.62500575395748,71.1878372434184,7.215536664863926,8,-3.0506973266601705,0.19681549072264204,9.385805130004869,7.552928924560547,-8.80764770507814,3,-0.0737100896227465,-1.114288245783071,115.04071044921876,-1.133334711591992,117.05810546875,1.5605090509021273,110.56307983398438,-0.0737100896227465
4810,2015-08-28,119.56755065917969,120.69925689697266,117.7469711303711,120.55164337158205,2039319.0,-0.00491398057697634,3.6153992950984892,-2.222227964992036,34.47461927540131,27.410824322484398,1.2172099911154817,7.6334280538362975,8.649018964626748,10.32053395429989,19.678848880240423,2.9522857666015625,-5.4856696050395755,-5.754492568969724,-20.143458501563117,8.634473363623684,-12.948975535266413,1.43999039732698,-14.466201782226562,92.4528219088312,65.88057765113734,7.194482966296702,8,-3.099903106689453,0.7872695922851562,10.443704605102539,8.143383026123061,-5.117294311523452,4,-0.03991773076472016,1.4848376638631946,120.1580047607422,-1.114288245783071,115.04071044921876,-1.133334711591992,117.05810546875,-0.03991773076472016
4811,2015-08-31,119.02629852294922,119.86277770996094,117.84538269042969,118.04219818115234,1582631.0,-0.004526747710783763,-1.928575384036061,-1.000007752719252,36.86869052711537,27.602665181370362,0.6203623303340322,7.448216714640381,8.978431178110185,10.64522281270132,21.157952935535334,2.01739501953125,-6.116904746012224,-5.592116546630862,-19.754384890967373,8.570151797705662,-12.673250718799125,1.4890176255374001,-13.6129914855957,79.88504620429696,48.340624345121995,7.0811341721682615,8,-3.3213233947753906,1.328521728515625,10.88654899597168,8.68463516235353,-4.723655700683594,0,-0.06076893073944223,3.6153992950984892,119.56755065917969,1.4848376638631946,120.1580047607422,-1.114288245783071,115.04071044921876,-0.06076893073944223
4812,2015-09-01,115.18832397460938,116.81208038330078,113.7121810913086,116.32003784179688,2679214.0,-0.032244760997922284,1.9302399376897614,-1.1499984494681676,37.10292023739229,28.25139208099896,2.878945647891257,10.441946915498107,12.520702836501258,14.172194091514996,22.832925495624227,5.314117431640625,-7.071163154545502,-8.554246520996088,-22.777244690127958,5.668751648135782,-15.665745605562023,-1.4427474364301531,-9.46929794006347,24.666608090716917,-10.362096186935613,7.111499084565932,9,-0.5166511535644531,5.166496276855469,13.826536178588896,12.522609710693374,-2.9522857666015767,1,-0.03844511750061119,-1.928575384036061,119.02629852294922,3.6153992950984892,119.56755065917969,1.4848376638631946,120.1580047607422,-0.03844511750061119
4813,2015-09-02,116.4676513671875,117.2549285888672,114.69628143310548,115.63117218017578,1785433.0,0.011106398187199273,1.1224483338026894,-0.7391260381835832,35.4628434285585,29.298191555307326,0.5376735494178604,8.105581665751899,10.979821877987007,12.601858565685518,24.01740592763984,2.5586471557617188,-7.904176880357426,-6.340029144287115,-19.841349375144915,7.161291086570685,-13.090689259716015,0.41063097114178504,-10.449020715393061,39.16086569947737,2.697687401576843,6.7506601154289,9,-3.493541717529297,3.8871688842773438,12.54720878601077,11.243282318115249,-6.2490081787109375,2,-0.03295313765914165,1.9302399376897614,115.18832397460938,-1.928575384036061,119.02629852294922,3.6153992950984892,119.56755065917969,-0.03295313765914165
4814,2015-09-03,120.69925689697266,121.73255920410156,117.6485595703125,117.99299621582031,2706559.0,0.036332882822923684,-1.4057958638852872,3.2352994828482564,42.51781280223571,31.8887394491015,-4.153899925650563,2.9314365340265027,6.546304414885839,8.132323419715817,24.836382164849635,5.2649078369140625,-8.475842853178946,-1.4146366119384766,-13.745221041707964,10.915947817831025,-7.57992882682322,4.750655602946267,-14.387013720274652,87.11653873923065,46.78494988608914,6.16529221488475,9,-7.2823028564453125,-0.3444366455078125,8.254098892211914,7.011676788330092,-11.12026977539061,3,-0.08153281358316178,1.1224483338026894,116.4676513671875,1.9302399376897614,115.18832397460938,-1.928575384036061,119.02629852294922,-0.08153281358316178
4815,2015-09-04,115.82798767089844,119.07550048828124,114.99150848388672,119.07550048828124,2585598.0,-0.04035873419032121,1.5151506608592007,-1.1999999999999948,38.207039023646,34.35484661350577,0.7068515975201564,6.839650451966264,11.169170406523364,12.740420999384583,26.50486795881034,5.7077484130859375,-8.818275921362684,-5.451885604858404,-17.05733754687023,6.153566337153421,-11.254611575864317,0.3508403661475086,-8.898931853104287,26.380384438671406,-15.05578342289673,5.802725971005912,9,1.1317100524902344,4.526832580566406,13.088464736938477,11.882946014404311,-6.445823669433594,4,-0.03865758790489093,-1.4057958638852872,120.69925689697266,1.1224483338026894,116.4676513671875,1.9302399376897614,115.18832397460938,-0.03865758790489093
4816,2015-09-07,117.59935760498048,118.6818618774414,117.00890350341795,117.79618072509766,1255198.0,0.015293108079500017,-1.428569846385546,0.06060734204454809,39.87539001001171,35.9777996703561,0.04307003529969222,4.1045036864203865,9.336175027332573,10.774789466703098,28.61059001270249,2.8538742065429688,-8.74896920143378,-2.935063934326152,-13.358857917137598,7.488730048485294,-8.146960925731875,2.276833057079571,-10.078161651734035,48.4662500820456,8.810265236534676,5.211896991405727,9,-0.04920196533204546,2.755462646484361,11.16947746276854,10.111576080322266,-9.840950012207045,0,-0.02677821819318238,1.5151506608592007,115.82798767089844,-1.4057958638852872,120.69925689697266,1.1224483338026894,116.4676513671875,-0.02677821819318238
4817,2015-09-08,119.07550048828124,120.84687042236328,118.4358367919922,118.97708892822266,1695810.0,0.012552303969713519,-3.083328487902649,-0.4999999999999639,44.999996629260416,38.275485841108676,-1.2480576333589255,1.9248617949886437,7.877739477404575,9.196633298177531,30.477951245252328,3.2475128173827983,-7.965668941414378,-0.9496520996093949,-10.540259557869419,8.640955358650643,-5.744955828739407,3.845651629520617,-10.985850005000586,62.2377228088853,16.839908964097155,4.795303729130018,9,-1.3531303405761577,1.279319763183608,9.681035995483413,8.635433197021513,-12.79323577880858,1,-0.04008261688125614,-1.428569846385546,117.59935760498048,1.5151506608592007,115.82798767089844,-1.4057958638852872,120.69925689697266,-0.04008261688125614
4818,2015-09-09,118.7802734375,122.27381134033205,118.7802734375,121.83097076416016,2168723.0,-0.0024793265581133372,-1.2903208865080709,-30.999379796887954,47.58620960062535,39.677280170471846,-0.4096701408633834,1.8090505068768152,8.097191581869183,9.335241153683086,31.39389447292148,3.4935379028320455,-6.342345897836907,-0.9250484466552678,-10.214174370355096,8.36407747704456,-5.569611408505182,3.7195145151946463,-10.14490660538651,52.027017116707384,1.335123374974188,4.644562961849918,9,-0.7872772216796875,1.5745468139648438,9.976263046264648,8.930660247802749,-11.464706420898438,2,-0.0550953036232541,-3.083328487902649,119.07550048828124,-1.428569846385546,117.59935760498048,1.5151506608592007,115.82798767089844,-0.0550953036232541
4819,2015-09-10,117.69776916503906,119.32152557373048,117.05810546875,117.69776916503906,1817757.0,-0.009113502108837435,-2.53845328117175,-0.0,51.685394780931496,41.589588559975205,0.32089487411799666,2.2390414960193823,9.137367576348737,10.2375284594534,32.61899556058468,2.263420104980483,-5.402510266504137,-1.520425796508789,-10.09605525482857,7.055203661810992,-5.80824052566868,2.7673889326511016,-8.244095662432457,37.16215508336242,-19.118142054014427,4.287814729159888,9,0.29522705078125,2.6570510864257812,11.255586624145508,10.013164520263686,-9.49652099609375,3,-0.06354518041947821,-1.2903208865080709,118.7802734375,-3.083328487902649,119.07550048828124,-1.428569846385546,117.59935760498048,-0.06354518041947821
4820,2015-09-11,117.00890350341795,118.14060974121094,116.17242431640624,118.14060974121094,1612881.0,-0.0058528353299132085,2.478262041999553,-100.0,59.39742040800344,44.09278076896276,0.6801757773396133,2.2651042702517543,9.808338835710217,10.761554539947554,33.72487766568748,1.9681854248047017,-4.184868649107798,-1.7147838592529467,-9.53266273434717,6.1030950158412764,-5.623723296800065,2.194155578294172,-6.786021730547816,13.709656242614548,-44.72350623973992,3.908939437547112,9,0.984092712402358,2.8046646118164205,11.95675086975099,10.456005096435575,-7.971168518066392,4,-0.0634987266727004,-2.53845328117175,117.69776916503906,-1.2903208865080709,118.7802734375,-3.083328487902649,119.07550048828124,-0.0634987266727004
4821,2015-09-14,116.9596939086914,119.02629852294922,116.9596939086914,117.00890350341795,2078172.0,-0.00042056282259850253,-82.99193798449612,0.04348265749821725,49.82331787632992,45.50615828440027,0.4530524031832215,1.6306051320191841,9.92278514473638,10.680105161787765,34.52393038747761,2.0666046142578125,-3.7627714905967338,-1.2768661499023466,-8.159718277039019,5.605985977234326,-4.718292213470676,2.1645599136659825,-6.013756361773559,12.903124964831658,-43.89815992905426,3.4414260635683345,9,1.525352478027358,2.2142181396484375,12.005960464477539,10.505214691162124,-8.561622619628906,0,-0.06478753196073017,2.478262041999553,117.00890350341795,-2.53845328117175,117.69776916503906,-1.2903208865080709,118.7802734375,-0.06478753196073017
4822,2015-09-15,117.6485595703125,118.53424835205078,116.32003784179688,117.7469711303711,1620359.0,0.005889769702705383,1.6470478249171148,1.9998449612408875,54.916506722267464,47.66767642814572,0.16748428507615643,0.20019437619554026,9.3624386163808,9.84518977180899,35.404724145458644,2.2142105102539062,-3.2393135484839775,-0.11071434020996662,-5.550794931615016,5.329366251195083,-2.8307546359124984,2.609325955492565,-6.022949595789797,24.193437461314755,-31.85182048554636,2.7200402957025265,9,0.984100341796875,1.3285293579101705,12.399599075317383,9.81634902954103,-9.594924926757812,1,-0.08406521944391698,-82.99193798449612,116.9596939086914,2.478262041999553,117.00890350341795,-2.53845328117175,117.69776916503906,-0.08406521944391698
4823,2015-09-16,118.1898193359375,119.22311401367188,117.45174407958984,118.8786849975586,1855387.0,0.00460064932033033,1.5714443933747182,6.999844949220869,45.515707383280144,48.00077582603954,-0.11599362367240929,-0.8088172627770973,8.880910543965001,9.111619628446533,35.67341614192243,1.7713699340820312,-2.8215457777359063,0.7011714935302678,-4.003874744787964,5.4062177318485,-1.6513516256288483,3.053694612689384,-5.925317279466242,64.06256435353305,12.485875335864485,2.3525231191591174,9,0.442840576171875,-1.0825119018554688,11.698423385620117,9.27508926391603,-8.315605163574219,2,-0.1007494105107255,1.6470478249171148,117.6485595703125,-82.99193798449612,116.9596939086914,2.478262041999553,117.00890350341795,-0.1007494105107255
4824,2015-09-17,117.10730743408205,118.92788696289062,117.00890350341795,118.82947540283205,1851061.0,-0.009159096002833933,-1.000007951527444,2.5000055376504857,44.51753588086423,48.70194214350824,0.45082690066425357,-0.021954256193211563,9.90552756321975,10.055641151231313,35.40824188678071,1.9189834594726705,-2.1317355071675195,-0.19436225891111292,-4.626813892291366,4.238089374469141,-2.4105880756012397,2.021863557779014,-4.24224682057914,30.644975741510315,-15.110080220632518,2.216225816690124,9,2.115810394287095,-1.4210854715202004e-14,12.07976913452147,10.357601165771484,-2.558647155761733,3,-0.08361340237450265,1.5714443933747182,118.1898193359375,1.6470478249171148,117.6485595703125,-82.99193798449612,116.9596939086914,-0.08361340237450265
4825,2015-09-18,113.22013854980469,116.56605529785156,113.0233154296875,116.32003784179688,7729594.0,-0.03319322226296928,-1.0281629854162209,1.7999982279557698,38.74046484817584,48.5758393477487,4.390922412796698,3.812673096225808,13.515536634186432,13.865161158866641,34.72467259284049,4.0839920043945455,-1.537732072768904,-3.9240760803222656,-8.705952161946158,0.8578000013016265,-6.315014121134212,-1.5331380395103196,9.053672790527358,3.1746695872609587,-36.68255997497233,2.3909380408119483,9,4.428424835205078,3.8871688842773438,16.508190155029297,14.244770050048842,1.2793197631835938,4,-0.04432860129959659,-1.000007951527444,117.10730743408205,1.5714443933747182,118.1898193359375,1.6470478249171148,117.6485595703125,-0.04432860129959659
4826,2015-09-21,116.27082824707031,117.4025421142578,114.10581970214844,114.20423126220705,2318626.0,0.02694476209215768,-1.9130450903526002,-0.6666658462750071,52.165353489539044,49.37199011000188,1.2649897889671706,1.2769904681021842,10.112728415594518,10.739632087311406,32.69519148364336,4.182403564453111,-1.4829013116275007,-1.1587738037109432,-4.841954881809187,2.5244072743873005,-3.000364342760065,0.6828167353381787,5.817973175048849,52.3809406610716,10.164233714729882,1.8415905390491234,9,1.3777351379394531,0.8364791870117188,14.146366119384766,11.194080352783217,-2.066596984863267,0,-0.06220901124354894,-1.0281629854162209,113.22013854980469,-1.000007951527444,117.10730743408205,1.5714443933747182,118.1898193359375,-0.06220901124354894
4827,2015-09-22,112.38365173339844,116.17242431640624,112.18683624267578,115.6803741455078,3525839.0,-0.033432087586163894,-1.1600034732128381,-1.5952420507027318,42.60248628145095,48.81824307453805,4.585295231790411,5.055195365348084,13.554114792475858,14.525463118578926,31.44974016230126,4.083992004394531,-0.8673178263354089,-4.81222763061524,-9.132771883992916,-0.49168337723756395,-6.972499757304078,-2.651955503926402,9.523839968872096,2.7971535111069668,-38.16174800319186,2.1602721266888403,9,3.3705291748046875,4.083995819091797,17.71371078491211,15.081256866455092,4.330024719238281,1,-0.03546405889880422,-1.9130450903526002,116.27082824707031,-1.0281629854162209,113.22013854980469,-1.000007951527444,117.10730743408205,-0.03546405889880422
4828,2015-09-23,112.77729034423828,114.6470718383789,112.2360382080078,112.2360382080078,2321513.0,0.0035026323203453114,-7.9090960348444606,-0.16417886269173948,33.333333333333314,46.77912513591603,3.6325901207803923,4.725575331280311,12.751311296606673,14.089092204757321,30.136983103966227,2.411033630371108,-0.44076483778225395,-4.305418014526367,-8.968639397386411,0.357803368333677,-6.637028705956396,-1.973807323096338,8.741375139648468,8.759081129472374,-25.272236149888517,2.331610691430023,9,2.927684783935547,2.927684783935547,17.320072174072266,14.687618255615249,6.347412109375,2,-0.04188481285784784,-1.1600034732128381,112.38365173339844,-1.9130450903526002,116.27082824707031,-1.0281629854162209,113.22013854980469,-0.04188481285784784
4829,2015-09-24,111.3011474609375,113.22013854980469,110.26785278320312,112.62967681884766,2849182.0,-0.013089008246208511,1.3529318768450591,-2.4545480174223733,38.888884727483266,44.50039894919157,4.588478690343052,5.801615067075431,13.754630266559616,15.505628621184883,29.897126445535083,2.9522857666015625,-0.4876422521426491,-5.338718032836908,-10.43440376852466,-0.2430322971491563,-7.886560900680777,-2.7908751649930394,9.844244853300808,14.482686348189318,-19.66891023041798,2.547842867843873,9,3.4443359375,3.370525360107422,18.082748413085938,16.16376113891603,8.118789672851562,3,-0.012820472395174698,-7.9090960348444606,112.77729034423828,-1.1600034732128381,112.38365173339844,-1.9130450903526002,116.27082824707031,-0.012820472395174698
4830,2015-09-25,114.79468536376952,116.02481079101562,112.77729034423828,113.22013854980469,2327202.0,0.031388157108246606,-1.6399995038282749,-1.185180293224134,43.652560324280266,43.81475922118606,0.8357070516699707,2.03658927282963,9.828632567578552,11.965122965990972,29.21344057876774,4.723663330078125,-0.6089978549681092,-1.6065368652343892,-6.570255747669577,3.357182017200799,-4.088396306451983,0.8753225759832048,5.698054578606673,63.44820875188998,29.822308286138806,2.481859441217597,9,-0.04920196533201704,-1.107105255126939,12.719432830810561,12.670223236084013,5.855369567871108,4,-0.002143174874948084,1.3529318768450591,111.3011474609375,-7.9090960348444606,112.77729034423828,-1.1600034732128381,112.38365173339844,-0.002143174874948084
4831,2015-09-28,111.79319763183594,115.4343490600586,111.49797058105469,114.7454833984375,2066118.0,-0.026146573967446796,-1.2222227007843154,-1.875006662499593,34.583337640388464,41.555518212088394,3.383016867944619,4.709885323117334,12.37766033543221,14.817647170306003,28.572189988948693,3.9363784790039062,-0.9630337936741,-4.2463695526123075,-9.452840771904803,0.9601016666801883,-6.849605162258555,-1.6431339429660596,8.086049080989866,25.833285955726982,-4.001012089202575,2.6032356096462506,9,2.9522857666015625,1.8943824768066406,13.506702423095703,14.293979644775405,8.709243774414062,0,0.024207740170960612,-1.6399995038282749,114.79468536376952,1.3529318768450591,111.3011474609375,-7.9090960348444606,112.77729034423828,0.024207740170960612
4832,2015-09-29,110.75989532470705,111.3995590209961,109.03773498535156,110.21864318847656,2510772.0,-0.009242980154587133,1.5945848541866594,-0.18333324719223557,33.53535245957869,40.224367665010455,3.7284918153167297,5.685930773209677,13.045032763123928,15.699964467660422,27.53228325650784,2.755462646484375,-1.6502631877507383,-5.0582504272460795,-10.76935960288202,0.6528587483898605,-7.913805015064042,-2.2026958394281166,8.542667752341401,24.64779812406524,-2.2809850149589366,2.8555545878179673,9,3.2229156494140483,4.895877838134751,7.971168518066392,9.693336486816406,8.709243774414048,1,0.03109732026562928,-1.2222227007843154,111.79319763183594,-1.6399995038282749,114.79468536376952,1.3529318768450591,111.3011474609375,0.03109732026562928
4833,2015-09-30,112.62967681884766,113.9582061767578,112.38365173339844,113.07251739501952,2183737.0,0.01688139455765203,-2.368424488729996,-0.8181779738662956,39.92172051023976,39.713721512718834,1.1030596412958005,3.7037694020730214,10.825090147490315,13.718392901473635,26.295687737451125,3.198310852050753,-1.924152233613853,-2.996570205688471,-8.871362425756715,2.878222014379773,-5.933966315722586,-0.05917409565435605,5.851700010865045,51.40837073192037,24.709341301176625,2.937396110034119,9,0.5904617309570312,3.0260963439941406,6.101387023925781,7.8235549926757955,7.823554992675781,2,0.03626042220078207,1.5945848541866594,110.75989532470705,-1.2222227007843154,111.79319763183594,-1.6399995038282749,114.79468536376952,0.03626042220078207
4834,2015-10-01,110.85830688476562,113.8105926513672,110.46466827392578,113.8105926513672,2243379.0,-0.01572738184209732,1.2666670112310647,6.666701123286029,38.27392070953622,39.661883275092215,2.117463838964511,4.954076540333418,12.242289688824087,15.39246430075309,26.305873459812968,3.3459243774414205,-2.501965779520745,-4.275892639160162,-10.00840804903379,1.4566227707134658,-7.142150344096976,-1.409634934223348,6.867578597398179,26.056278048940285,-2.191394876140045,2.866257704936813,10,2.3618316650390625,4.797466278076172,7.8727569580078125,9.594924926757827,10.628227233886719,3,0.07456721829100599,-2.368424488729996,112.62967681884766,1.5945848541866594,110.75989532470705,-1.2222227007843154,111.79319763183594,0.07456721829100599
4835,2015-10-02,111.35035705566406,112.58047485351562,109.13613891601562,112.38365173339844,2144368.0,0.00443855029655027,3.8275803071132213,0.3499981910368443,39.48340707932954,38.252778118402276,1.4888626664336897,4.331449466433369,11.426209422144268,14.77120552870538,26.02693405010379,3.4443359375,-2.8781368778082594,-3.5599609374999943,-9.523479757908646,2.4035578829086575,-6.541720347704313,-0.5782015272956755,5.680476386754762,36.15384707132608,5.718776098065046,2.981759410204325,10,1.2547225952148438,4.305416107177734,7.380706787109375,9.10287475585939,7.479118347167983,4,0.07247017693972024,1.2666670112310647,110.85830688476562,-2.368424488729996,112.62967681884766,1.5945848541866594,110.75989532470705,0.07247017693972024
4836,2015-10-05,114.45025634765624,115.38514709472656,112.82649993896484,113.36775207519531,2079041.0,0.027839149994306034,-1.3636370043556094,-1.0476239699931933,44.50085738812498,38.46370824136606,-2.1193111943433394,1.0366821429381474,8.14741731971732,11.567454022657728,25.450022415350283,4.0347900390625,-3.11072323608019,-0.3026065826416158,-6.131965582770164,5.526752417486932,-3.2172860827058827,2.612072917422651,1.9411292181972044,85.27130851186561,51.81409891822594,2.914679500064272,10,-1.918983459472642,1.205516815185561,3.9609775543213033,6.002975463867216,4.625244140625,0,0.05417024637456258,3.8275803071132213,111.35035705566406,1.2666670112310647,110.85830688476562,-2.368424488729996,112.62967681884766,0.05417024637456258
4837,2015-10-06,114.30264282226562,115.23753356933594,112.0884246826172,114.35184478759766,2130667.0,-0.00128976142213455,2.4594576472905256,-0.04545198257756287,43.22469800371277,39.562748760297104,-1.8672205832411635,0.8520778618279792,8.029835320294595,11.555092153108944,25.44850740712919,3.149108886718736,-2.859872854295702,-0.21157722473144247,-5.675145932121907,5.251991482659022,-2.943361578426675,2.52020712896379,1.50045069714767,82.67718265838084,50.89819592769118,2.7317843536952306,10,-1.7713699340820312,1.3531303405761719,3.727254867553711,6.150588989257827,6.2982025146484375,1,0.05424020329630275,-1.3636370043556094,114.45025634765624,3.8275803071132213,111.35035705566406,1.2666670112310647,110.85830688476562,0.05424020329630275
4838,2015-10-07,112.2360382080078,114.49945831298828,111.69478607177734,114.35184478759766,2551974.0,-0.018080112263644588,1.3265309997183714,43.00248100480724,41.791046311269746,39.8852111584956,0.12799318163042983,2.5331422399227392,9.639964180180343,13.39151261124762,25.82797034046813,2.8046722412109375,-3.330360817648682,-1.9509700775146683,-7.11440058895441,3.2124604339250737,-4.532685333234539,0.6307451782052027,3.149108886718764,49.60626075915345,16.953328519321246,2.5817152557198693,10,0.29523468017579546,3.4197349548339986,5.2772083282470845,8.217193603515653,6.249008178710966,2,0.06444544022222298,2.4594576472905256,114.30264282226562,-1.3636370043556094,114.45025634765624,3.8275803071132213,111.35035705566406,0.06444544022222298
4839,2015-10-08,110.21864318847656,112.48206329345705,110.1202392578125,111.79319763183594,2651139.0,-0.017974574403565313,-1.6666752808214618,0.7441863819445146,44.60176097425498,39.99067789738168,2.2078676745853727,4.175574560098994,11.207686038258757,15.16858374333134,26.050988508022026,2.3618240356445455,-3.2621443358096798,-3.5944087982177706,-8.770577527517531,1.58175993108199,-6.182493162867644,-1.0063244335678974,5.018890380859375,17.322817341619153,-18.271612674409003,2.588084364649878,10,2.0173988342285156,5.437129974365234,6.445821762084961,10.23458862304689,7.577537536621094,3,0.09285714582373772,1.3265309997183714,112.2360382080078,2.4594576472905256,114.30264282226562,-1.3636370043556094,114.45025634765624,0.09285714582373772
4840,2015-10-09,109.57898712158205,111.64558410644531,108.79170989990234,111.44876861572266,2724733.0,-0.005803519698574844,1.5217446994977584,1.1874987886423012,36.821717655691764,40.23938678797093,2.268420885804204,4.458657418950466,11.363515708223005,15.553899900125899,26.227801989206522,2.8538742065429688,-3.0024223963220606,-3.8625690460204964,-9.13851422719965,1.4133761351586571,-6.500541636610066,-1.2245964554309268,5.162562561035145,11.940315777902704,-20.641321144504275,2.6379725905895732,10,2.5094413757324077,5.953773498535142,7.306900024414048,10.874244689941406,8.856849670410156,4,0.10866633567125805,-1.6666752808214618,110.21864318847656,1.3265309997183714,112.2360382080078,2.4594576472905256,114.30264282226562,0.10866633567125805
4841,2015-10-12,109.38216400146484,110.0218276977539,107.90602111816406,109.82500457763672,1722567.0,-0.0017961757567518388,4.058792411528639,0.23684081672624183,43.08390740219204,41.30033733715019,2.3325668084616638,4.278020106003908,11.034110943211587,15.502870089671347,26.705848912609092,2.1158065795898438,-2.8438309207924988,-3.680515670776373,-8.98095283256464,1.619921491011894,-6.330734251670506,-1.0302970898822394,4.7644017028808605,20.13422050541336,-15.54513026302542,2.650218580894131,10,2.2634201049804688,5.707752227783203,9.275094985961914,11.071067810058608,13.482101440429673,0,0.08636976135561447,1.5217446994977584,109.57898712158205,-1.6666752808214618,110.21864318847656,1.3265309997183714,112.2360382080078,0.08636976135561447
4842,2015-10-13,107.75840759277344,108.69329833984376,106.87272644042969,108.49647521972656,1853825.0,-0.014844800553311943,2.217371373098855,1.6666666666666667,39.05580113162781,41.204124072859976,3.895434264198755,5.3996852226675,12.114611932833157,16.908455166346357,27.16261398555917,2.5094375610351562,-3.110291714626385,-4.809764480590815,-10.153994316303084,0.5344653551214549,-7.481879398446949,-2.13764956273468,5.639292761230465,11.612852885657095,-26.336902074971736,2.6721149178561325,10,3.3705291748046875,6.814861297607422,11.194080352783203,12.694824218750014,14.4169921875,1,0.10502282975706057,4.058792411528639,109.38216400146484,1.5217446994977584,109.57898712158205,-1.6666752808214618,110.21864318847656,0.10502282975706057
4843,2015-10-14,106.28226470947266,107.4631805419922,105.8886260986328,107.06954193115234,2050323.0,-0.013698633046613229,1.0,1.06667355799049,39.05580113162781,41.2909996753146,4.890833090103797,6.258901160333352,12.939832856868222,18.11713088959266,27.898190086328523,1.8697814941406392,-2.9347177979080072,-5.6905296325683565,-11.050890679596705,-0.33016858554000805,-8.370710156082538,-3.010349109054175,6.201939296630854,5.970157888951435,-33.50435662764498,2.6801805235141773,10,4.354621887207031,7.798954010009766,12.756330490112305,14.170967102050795,17.516891479492188,2,0.13472220098604315,2.217371373098855,107.75840759277344,4.058792411528639,109.38216400146484,1.5217446994977584,109.57898712158205,0.13472220098604315
4844,2015-10-15,107.31556701660156,107.95523071289062,105.49498748779295,106.72510528564452,2450272.0,0.009722245851210287,1.6315729342206886,-0.7500048454307768,31.73078607511094,40.42959734151253,3.690209560123904,4.695135712431522,11.273230065572662,16.874650869645023,28.52815975940006,2.4602432250976705,-2.611675982725302,-4.167640304565424,-9.338746625820292,1.003466016689444,-6.753193465192865,-1.5820871439379829,4.11334452430664,29.600047632574395,-6.559321659634968,2.585553160627437,10,3.124500274658203,5.092689514160156,11.858341217041016,13.13766479492189,16.877227783203125,3,0.10408070031805639,1.0,106.28226470947266,2.217371373098855,107.75840759277344,4.058792411528639,109.38216400146484,0.10408070031805639
4845,2015-10-16,108.20124816894531,108.988525390625,107.51238250732422,108.25045776367188,2680814.0,0.008253053838934044,-1.0689614611403395,-0.08334087062137202,40.21447331117957,39.95333244407416,2.582419765893846,3.5986792046849416,9.818105873847458,15.849599521632769,28.3671369934282,1.6729583740234375,-2.595443923263332,-3.031014633178714,-8.33268230592708,2.270653039569652,-5.681848469552904,-0.3801807968045239,2.1595570424021417,59.782553737979235,21.395111921484748,2.6508338363741832,10,2.1650123596191406,4.157802581787109,10.972660064697266,12.25198364257814,15.155067443847642,4,0.08867672710365437,1.6315729342206886,107.31556701660156,1.0,106.28226470947266,2.217371373098855,107.75840759277344,0.08867672710365437
4846,2015-10-19,109.03773498535156,109.52977752685548,107.75840759277344,107.80760955810548,1531725.0,0.007730842578637986,-1.6666628381754391,-24.997674418604362,45.25747147784888,40.17919616342261,1.0028906134640465,2.3110097073163445,8.410155386044892,14.859121604026285,28.379729335334247,1.7713699340820455,-2.366034064678942,-1.8328731536865206,-6.652229066586131,2.9864827592130894,-4.242551110136333,0.5768048027632915,-3.542747497558608,87.80500257162713,45.709993625266634,2.409677956449805,10,0.9594879150390625,3.3213157653808594,9.865547180175781,11.41549682617189,11.907546997070312,0,0.08619127871560428,-1.0689614611403395,108.20124816894531,1.6315729342206886,107.31556701660156,1.0,106.28226470947266,0.08619127871560428
4847,2015-10-20,108.3980712890625,109.52977752685548,108.10284423828124,108.93932342529295,1468913.0,-0.0058664433590353005,-1.5217379580004589,-0.43999751914906166,37.500016902680656,39.70241511802382,0.8011604580124185,2.779268636454958,8.5638331819153,15.363866645904054,28.0738196652296,1.4269332885742472,-2.2227278046825063,-2.2732578277587834,-7.158343706534993,2.611828051017426,-4.715800767146888,0.16928511162932125,-2.8223880004882886,71.95129791546894,29.75236892731155,2.4425429393881077,10,0.5904541015625,3.960979461669922,10.431407928466797,12.055160522460952,14.269378662109375,1,0.13345435007100237,-1.6666628381754391,109.03773498535156,-1.0689614611403395,108.20124816894531,1.6315729342206886,107.31556701660156,0.13345435007100237
4848,2015-10-21,108.05363464355469,108.8901138305664,106.97113037109376,108.44727325439452,1845075.0,-0.003177516365483246,2.0000059636337393,0.7272740087112117,40.95238517153387,39.29692891772147,0.5475089069676073,2.900380080347631,8.539920978607427,15.55822719831636,27.83893620516561,1.918983459472642,-2.4945655140896577,-2.381511688232422,-7.294564329372079,2.5315409529072355,-4.838038008802243,0.07501463233739969,-2.398869470214848,63.41462953438408,18.38171536508451,2.4565263205698273,10,0.5166511535644531,4.305416107177734,10.751239776611328,12.399597167968764,16.778823852539077,2,0.13069218063143695,-1.5217379580004589,108.3980712890625,-1.6666628381754391,109.03773498535156,-1.0689614611403395,108.20124816894531,0.13069218063143695
4849,2015-10-22,109.87421417236328,110.31705474853516,107.4631805419922,107.95523071289062,2225431.0,0.016848850432604978,1.0350912508534689,-4.874987886423279,45.61403826929049,40.27385343034356,-1.483021414457383,1.0196974969155121,6.291585380092528,13.60684816078971,27.07511437243767,2.8538742065429545,-2.712621133621397,-0.4895854949951115,-5.391116721065458,4.411945731075235,-2.940351108030285,1.9611801180400619,-4.141948751953123,86.76477630045804,38.931215529950926,2.450765613035175,10,-1.9681930541992188,2.3372230529785156,7.995769500732422,10.57901763916017,13.924942016601562,3,0.12673530474363215,2.0000059636337393,108.05363464355469,-1.5217379580004589,108.3980712890625,-1.6666628381754391,109.03773498535156,0.12673530474363215
4850,2015-10-23,114.54866027832031,115.4343490600586,110.56307983398438,111.3011474609375,3513844.0,0.04254361354179137,-1.062503028404007,1.69230891561475,50.267364381708,41.07201531695644,-6.010447452350931,-3.872679529294487,1.2523301167230727,8.867524882482314,26.57383624858996,5.5601348876953125,-2.6261281933798557,4.197161865234378,-0.6585688472345055,9.052892577703261,1.7692965089999433,6.625027221468812,-8.633003284785161,89.53484703292462,44.518648734287744,2.4278653562344386,10,-4.083992004394531,-3.099895477294936,3.6165523529052734,5.904571533203139,9.742546081542969,4,0.08419246893025112,1.0350912508534689,109.87421417236328,2.0000059636337393,108.05363464355469,-1.5217379580004589,108.3980712890625,0.08419246893025112
4851,2015-10-26,114.49945831298828,115.6803741455078,114.0566177368164,114.79468536376952,1757543.0,-0.00042952894614811665,-1.7500129212321447,-0.09090866376292267,50.53762454854085,42.34777347439122,-5.7653037527713735,-3.8054429045919704,0.9349745412171302,8.887045288005964,25.793792765874024,1.623756408691392,-2.5037585915500102,4.012646865844729,-1.1531710685185885,9.178464800208047,1.4297378986630633,6.5955558330263955,-8.012679795461722,86.44066163369081,44.28033252757877,2.5829089671816594,10,-3.911777496337905,-3.050693511962905,2.878477096557617,5.9537734985351705,8.364807128906236,0,0.07735283144828631,-1.062503028404007,114.54866027832031,1.0350912508534689,109.87421417236328,2.0000059636337393,108.05363464355469,0.07735283144828631
4852,2015-10-27,114.20423126220705,114.99150848388672,113.41695404052734,113.9582061767578,1547361.0,-0.002578414388426431,-1.3703720719220367,-0.8333419474882489,55.95238919292096,44.225172147868236,-4.983667442340462,-3.413980850188082,0.8367934359767446,9.146644395894626,24.620504399578323,1.574554443359375,-2.095294458780245,3.545203018188488,-1.8819881463270036,8.97239418270398,0.8316074359307493,6.258798600446227,-6.981965094441989,83.05084894239204,40.104327642027364,2.7135955822577453,10,-3.616550445556669,-3.3705253601074503,3.173704147338853,6.249000549316406,7.675941467285156,1,0.059026278148466504,-1.7500129212321447,114.49945831298828,-1.062503028404007,114.54866027832031,1.0350912508534689,109.87421417236328,0.059026278148466504
4853,2015-10-28,116.71367645263672,117.4025421142578,114.59786987304688,114.8438949584961,1970182.0,0.021973311870276735,-1.3749975772846086,7.599962787235144,69.07515681289694,48.37454667428891,-6.546211190165593,-5.904502254240924,-1.9292144246419127,6.530164943563449,24.168400978589748,3.198310852050753,-1.8133706841642834,5.850448226928705,-0.16444163374443121,11.865338087601842,2.843003296592144,8.857893157265266,-8.814761646652244,93.06931681061626,44.944940021138656,3.0074449303365673,10,-4.5268402099609375,-5.264911651611342,-0.6027622222900391,3.739555358886733,-0.8856887817382812,2,0.051011789530520435,-1.3703720719220367,114.20423126220705,-1.7500129212321447,114.49945831298828,-1.062503028404007,114.54866027832031,0.051011789530520435
4854,2015-10-29,119.12470245361328,119.32152557373048,117.79618072509766,119.02629852294922,2479214.0,0.02065761335137939,5.199956585108392,0.05262857236122672,75.39264784316653,52.28323273339857,-7.941034091781589,-8.07867518932494,-4.485245896157551,4.023466816098647,23.531868820071807,2.607849121093764,-1.1820225766977472,7.848154449462896,0.7892288925623774,14.907080006363415,4.31869167101263,11.377617227913163,-10.27542491680147,97.75276200862886,43.19032026900238,3.5294627784502626,10,-5.978374481201158,-6.7164459228515625,-3.419727325439453,1.3285293579101705,-4.526832580566406,3,0.047914126330792506,-1.3749975772846086,116.71367645263672,-1.3703720719220367,114.20423126220705,-1.7500129212321447,114.49945831298828,0.047914126330792506
4855,2015-10-30,119.41993713378906,119.41993713378906,117.6485595703125,118.73107147216795,2114154.0,0.00247836656960998,4.142882457830791,7.00038765700123,76.56250189274873,55.761569446165225,-7.2387787946027515,-8.156550449823968,-4.780695590291273,3.6718027131042845,22.622969252364634,1.7713775634765625,-0.3601334925754145,7.739910125732422,-0.20381928071564914,15.683639532180493,3.7680454225083935,11.71177482895645,-9.313989832547009,100.0,39.38553917073448,3.971864703224034,10,-6.224403381347656,-6.962474822998047,-4.711359024047852,1.0332946777343892,-2.8046722412109375,4,0.03667075331206737,5.199956585108392,119.12470245361328,-1.3749975772846086,116.71367645263672,-1.3703720719220367,114.20423126220705,0.03667075331206737
4856,2015-11-02,120.65005493164062,120.89608001708984,117.4025421142578,117.55015563964844,1714970.0,0.010300774120098888,-1.0579722520595138,4.5000055376503925,84.84042224166816,61.0216144838305,-7.429784380447401,-9.379259396029653,-5.809560231834766,2.44368932672549,22.607173104733995,3.4935379028320455,0.6542502522026155,8.660037994384766,-0.17296030952830677,17.493036298297838,4.243538842428222,13.076537146341309,-9.24014905384199,96.71051020907801,28.6626333942951,4.416499151956537,11,-6.716449737548828,-7.454521179199219,-6.433523178100586,-0.1968231201171733,-6.495025634765625,0,0.030179442771788967,4.142882457830791,119.41993713378906,5.199956585108392,119.12470245361328,-1.3749975772846086,116.71367645263672,0.030179442771788967
4857,2015-11-03,120.50244140625,121.0928955078125,120.1580047607422,120.55164337158205,1450444.0,-0.0012234849414222149,-1.533320929078733,-0.015872117348826913,91.4040115886192,66.62735075239553,-6.017393185291127,-9.215859417108561,-5.667645552033434,2.5539719147702584,22.472232093921967,0.9348907470702983,1.4449604955198794,8.202434539794922,-1.3759961322123928,17.780865211802237,3.4132192037912716,12.991649875798572,-7.574747666164768,90.90913362370729,14.38884304560078,4.789215336003656,11,-6.224403381347656,-7.208499908447266,-6.285909652709961,-0.14762115478515625,-8.709243774414062,1,0.01959980236153136,-1.0579722520595138,120.65005493164062,4.142882457830791,119.41993713378906,5.199956585108392,119.12470245361328,0.01959980236153136
4858,2015-11-04,119.4691390991211,121.97858428955078,119.32152557373048,121.28971862792969,1658746.0,-0.008574949146842092,-1.5116272361109813,37.00217087919539,85.38680637223003,71.0465472082777,-3.5699277636056337,-8.024297040524871,-4.587130029966971,3.5639827799193142,22.335525851268446,2.6570587158202983,2.10923787125526,6.807477188110354,-3.292773613494603,16.907727989715312,1.7573517873078686,11.85760258891284,-5.071709040844951,45.16123116218833,-35.75357153468457,5.050125400802481,11,-3.1983070373535156,-5.732353210449219,-4.649847030639648,0.88568115234375,-6.593437194824219,2,0.020181225449115603,-1.533320929078733,120.50244140625,-1.0579722520595138,120.65005493164062,4.142882457830791,119.41993713378906,0.020181225449115603
4859,2015-11-05,120.45323181152344,121.38812255859376,119.41993713378906,120.50244140625,1632298.0,0.008237212721402987,1.1621617091180159,0.027029632019846875,85.47007414318334,74.9579594039972,-3.2358604978375496,-8.645590304191202,-5.676571780174356,2.517301998539466,21.89826054752892,1.9681854248047017,3.084651279943202,7.279840469360352,-3.323778034513481,17.883458973234184,1.9780312174234354,12.581649721297268,-4.539570906992367,66.66655551683847,-16.2223316749443,5.301809251936918,11,-2.755462646484375,-6.7164459228515625,-6.015275955200195,-0.09841156005859375,-10.136177062988281,3,-0.03839867200792291,-1.5116272361109813,119.4691390991211,-1.533320929078733,120.50244140625,-1.0579722520595138,120.65005493164062,-0.03839867200792291
4860,2015-11-06,121.48653411865234,122.42142486572266,119.51834106445312,120.65005493164062,1639298.0,0.00857845233032628,1.1454576209069254,-16.99829457364341,85.6337886679552,78.85753319504322,-3.55542070825166,-9.213447387973304,-6.7863531182270265,1.432284489646662,21.293768390249134,2.9030838012695312,4.125240307506971,7.7177654266357365,-3.3625496257115515,18.798080478983024,2.1776079004620925,13.25792295280938,-4.359888537117328,81.37253262596249,-0.8575482007495197,5.540157526173642,11,-3.5673446655273438,-7.528327941894531,-7.048578262329102,-1.1317138671875,-13.383689880371108,4,-0.056703109489299575,1.1621617091180159,120.45323181152344,-1.5116272361109813,119.4691390991211,-1.533320929078733,120.50244140625,-0.056703109489299575
4861,2015-11-09,118.82947540283205,121.83097076416016,118.6818618774414,121.53573608398438,1545709.0,-0.021871220008838455,-1.0983653227794852,-3.2352994828482395,76.76766450700474,81.17034156327476,-0.24535845690854785,-6.126435829825013,-4.220776676034163,3.928944494153285,20.384203853597636,3.14910888671875,4.9821591868027895,4.58834114074709,-6.510064908369344,15.686747189863524,-0.9608618838111198,10.1375441653053,-0.6438739644595017,3.947346945437714,-76.29544201115692,5.549203024558216,11,-0.31982803344727984,-4.871269226074233,-4.699048995971694,1.5253448486327983,-7.233093261718764,0,-0.018633512457643553,1.1454576209069254,121.48653411865234,1.1621617091180159,120.45323181152344,-1.5116272361109813,119.4691390991211,-0.018633512457643553
4862,2015-11-10,119.07550048828124,120.25641632080078,118.48504638671876,119.51834106445312,1590204.0,0.0020704045407518024,-1.1818275790779615,0.1636355947732748,78.42639853603832,82.20936842140158,0.3042699966490261,-5.77734854158831,-4.433583047760251,3.5050384151521,19.216478860663106,1.771369934082017,5.46427088514443,4.268511581420881,-6.589625819259581,15.126648982101344,-1.1605571189193427,9.697580281761105,3.3459243774414205,14.999932163837231,-64.58845837479547,5.429068700340229,11,0.8364830017089986,-5.117294311523423,-4.9819774627685405,1.279319763183608,-6.8886642456054545,1,-0.04132228016031292,-1.0983653227794852,118.82947540283205,1.1454576209069254,121.48653411865234,1.1621617091180159,120.45323181152344,-0.04132228016031292
4863,2015-11-11,120.60084533691406,121.73255920410156,119.51834106445312,119.51834106445312,1268823.0,0.012809896598191761,-3.0909180609785323,-2.4444559299840716,78.09277907633344,82.50938300286458,-0.6835790646487396,-6.508683533901646,-5.948542499886287,1.8214470683545727,17.960781378989825,2.6570587158203267,6.031029923738842,5.077927398681638,-5.290726924386618,15.446581721749894,-0.1063997628524902,10.262254560215766,1.7418519592285122,53.74988613215631,-23.900876724164,5.18432716153413,11,-0.6888618469238281,-6.64263916015625,-6.507322311401367,-0.24602508544921875,-3.8871688842773438,2,-0.0730313927773294,-1.1818275790779615,119.07550048828124,-1.0983653227794852,118.82947540283205,1.1454576209069254,121.48653411865234,-0.0730313927773294
4864,2015-11-12,118.48504638671876,120.74846649169922,117.94379425048828,120.1580047607422,1429605.0,-0.017543815255063433,-1.035717845632434,-1.5454519825775623,61.90478387954523,80.88074766806417,1.4884713161251426,-3.7030475770222466,-3.9831479626541295,3.7729463412607487,16.59363493967193,2.8046722412109375,6.5129989016909065,2.4036544799804886,-7.2845743686699365,12.091883328630914,-2.440459944344724,7.247768904305701,3.7804978912353278,12.087913960320105,-61.41335649905966,4.844114424325216,11,1.4269371032714702,-4.526840209960952,-4.391523361206069,1.8697738647460795,-4.477630615234389,3,-0.04734221451130438,-3.0909180609785323,120.60084533691406,-1.1818275790779615,119.07550048828124,-1.0983653227794852,118.82947540283205,-0.04734221451130438
4865,2015-11-13,117.79618072509766,119.27232360839844,116.81208038330078,118.6818618774414,1691602.0,-0.00581394600102314,1.3809520293568227,0.529410155145523,59.59886761671708,78.07613048751405,2.148748766608307,-2.380549053302218,-3.298752813386116,4.29890950394207,15.377112794632092,2.4602432250976562,6.544827669070912,1.2350421905517521,-7.733724026171188,10.203808407274693,-3.249340917809718,5.719425298913222,4.296493551757806,19.60792659568646,-50.09793174716327,4.484383108361473,11,1.8205718994140625,-3.8379745483398438,-3.8502731323242188,2.5586395263671875,-5.412528991699219,4,-0.06349209227773378,-1.035717845632434,118.48504638671876,-3.0909180609785323,120.60084533691406,-1.1818275790779615,119.07550048828124,-0.06349209227773378
4866,2015-11-16,118.4358367919922,119.32152557373048,116.51685333251952,116.76287841796876,1170626.0,0.005430193601839495,-1.5909110130667865,-1.8888946316587416,62.078648137412785,74.81775677071334,1.2985297109124474,-2.403237657512662,-3.992643989702785,3.5832678701277274,14.25185568127117,2.804672241210966,6.22550268107986,1.4047931671142777,-6.861572700253788,9.671159034482343,-2.7283897665697623,5.537976100798318,3.34000185124998,36.79240177112618,-29.935515739939717,4.1331829336840356,11,1.033302307128892,-4.477630615234389,-4.625242233276381,1.918983459472642,-6.8394546508789205,0,-0.08724548948692534,1.3809520293568227,117.79618072509766,-1.035717845632434,118.48504638671876,-3.0909180609785323,120.60084533691406,-0.08724548948692534
4867,2015-11-17,122.86426544189452,122.86426544189452,119.22311401367188,119.56755065917969,1969799.0,0.037390951673520245,1.2089575035812994,1.9705898448544685,65.8227798412403,72.64397604504782,-3.0839524276826182,-5.999947430481214,-8.472555009478512,-0.8647402394044974,13.430040401487837,4.428428649902315,5.954215470332144,5.109912109374989,-2.479769928966533,12.69959414771651,1.3150710902042277,8.90475312854575,-6.347412109375,100.0,35.09201504705919,3.7948410191707627,11,-3.1737060546875,-8.684638977050781,-9.496515274047837,-2.5094451904296733,-8.610832214355455,1,-0.09171001234781395,-1.5909110130667865,118.4358367919922,1.3809520293568227,117.79618072509766,-1.035717845632434,118.48504638671876,-0.09171001234781395
4868,2015-11-18,122.17539978027344,122.47062683105469,120.74846649169922,121.73255920410156,1343826.0,-0.005606721035961937,2.333338255707493,0.1343278400951622,58.611120562708415,69.65964786943951,-2.202443757198523,-4.425781376997435,-7.834720345477166,-0.24444115096414976,12.31294381801745,2.1157989501952983,5.38613292365406,3.7149581909179688,-2.5943673203979927,10.02428370223393,0.560295435259988,6.8696209465759495,-5.6585464477539205,89.14729893457462,27.221032294318192,3.154662755657977,11,-2.4848403930664205,-7.995773315429702,-9.324296951293945,-1.8205795288085938,-7.921966552734375,2,-0.08175593086301824,1.2089575035812994,122.86426544189452,-1.5909110130667865,118.4358367919922,1.3809520293568227,117.79618072509766,-0.08175593086301824
4869,2015-11-19,123.79915618896484,125.07848358154295,123.20870208740234,123.405517578125,1740711.0,0.013290371151734703,-3.750041186560547,0.8888946316587416,61.49870407624017,66.97797180369339,-3.6896772178362767,-5.22048373916428,-9.456794021752103,-1.90444837697342,11.917646867899565,2.903083801269517,4.765278649820132,4.642467498779297,-0.6722472630527392,9.957182260611333,1.9851101178632717,7.299824879695322,-7.155354614257831,85.05743234211693,26.792765382169698,2.657357380916019,11,-3.001487731933608,-8.51242065429689,-11.440103530883789,-3.4443359375,-10.136177062988281,3,-0.05723366745337888,2.333338255707493,122.17539978027344,1.2089575035812994,122.86426544189452,-1.5909110130667865,118.4358367919922,-0.05723366745337888
4870,2015-11-20,124.19279479980469,124.68484497070312,123.06108856201172,124.14359283447266,1976146.0,0.0031796550393203837,2.1428487045637454,0.12499273185386181,59.72972814407797,65.0848677633682,-4.089071927074542,-5.1169090001854585,-9.821933493981305,-2.3159180714761476,13.130814246160533,1.6237564086914062,4.348499089820194,4.553899383544916,-0.750466030509557,9.85826479759939,1.9017166765176796,7.206082090572153,-7.211605944824242,89.65513861289102,34.75601293418875,2.652182707027239,11,-3.3951263427734517,-8.167987823486328,-12.768632888793945,-3.8379745483398438,-8.167984008789062,4,-0.0820126404654864,-3.750041186560547,123.79915618896484,2.333338255707493,122.17539978027344,1.2089575035812994,122.86426544189452,-0.0820126404654864
4871,2015-11-23,123.35631561279295,124.48802185058594,123.30711364746094,124.48802185058594,1335583.0,-0.006735327829284432,1.0869518320018876,-23.00124050240376,57.5520834384861,62.76549941919572,-2.8417746532667962,-3.7764978530788085,-8.964501124061059,-1.4606750418942198,14.478967160424617,1.180908203125,3.8235683779822125,3.2745773315429574,-1.6912128421891595,8.240367505275074,0.7916822446768919,5.757472418409023,-6.051234968750009,70.5882276295644,19.407861820714018,2.482895086866062,11,-2.5586471557617188,-7.331508636474595,-11.993659973144517,-3.001495361328111,-9.398109436035156,0,-0.08895096959475479,2.1428487045637454,124.19279479980469,-3.750041186560547,123.79915618896484,2.333338255707493,122.17539978027344,-0.08895096959475479
4872,2015-11-24,120.94528198242188,122.51983642578124,119.71516418457031,122.42142486572266,1711845.0,-0.019545279205153587,2.3529339334820425,1.30435163649845,53.64077953075059,60.04861058079762,-0.15379320455153334,-0.87964751088046,-6.582306319822166,0.9820052575068274,15.21878638169557,3.641151428222642,3.126875685556371,0.5264911651611328,-3.6044988515068326,4.657481181829098,-1.5390038431728499,2.5919861734951155,-3.3292652208789235,22.935755020406017,-27.807783278852686,2.0654950083339862,11,-0.1476135253906392,-4.920475006103516,-9.767145156860352,-1.1317138671875,-11.66152954101564,1,-0.07729859063594857,1.0869518320018876,123.35631561279295,2.1428487045637454,124.19279479980469,-3.750041186560547,123.79915618896484,-0.07729859063594857
4873,2015-11-25,122.66744995117188,123.06108856201172,120.65005493164062,121.04369354248048,1742985.0,0.01423923232491453,1.0,-1.099999483153375,55.26933291888749,59.31133825183566,-1.7343727248217249,-2.248168517656694,-8.331345056183622,-0.7366777688058193,15.999628865113491,2.4110336303710938,2.7801755501955654,1.9509704589843722,-1.9047251902184428,5.806666108187187,0.023122634382971796,3.8788182835857725,-4.75293451682893,55.04586894951656,6.05555774996229,1.9278478246014048,11,-1.8697814941406392,-6.642642974853516,-11.993661880493164,-3.4935379028320312,-13.186874389648438,2,-0.0685920896454767,2.3529339334820425,120.94528198242188,1.0869518320018876,123.35631561279295,2.1428487045637454,124.19279479980469,-0.0685920896454767
4874,2015-11-26,124.83245849609376,124.98007202148438,122.56903839111328,122.76586151123048,1215652.0,0.017649413481601428,1.041670839134434,1.2727259912887923,57.5555619108591,59.08430428451811,-3.2456261237883695,-4.17784146203617,-10.46372286400802,-2.938215707626725,16.51466822390947,2.4110336303710938,2.4363790368965823,3.8305912017822408,-0.3594710394243492,8.02065344298883,1.7355600811789458,5.925622322385536,-6.631384335862819,97.19627522526335,50.141551565978986,2.0950311206032985,11,-4.034790039062528,-8.561626434326186,-14.367790222167983,-5.855369567871094,-16.9264373779297,3,-0.08474578964481216,1.0,122.66744995117188,2.3529339334820425,120.94528198242188,1.0869518320018876,123.35631561279295,-0.08474578964481216
4875,2015-11-27,123.79915618896484,124.78325653076172,123.6023406982422,123.8483657836914,1324052.0,-0.008277513072942111,-4.333367789952728,-0.023811897088303374,62.110319686589925,59.08782334553779,-1.4206493051967755,-2.950933238028398,-9.283809863967264,-2.0334590471632055,17.103808166171238,1.2301177978515625,1.9717937002292274,2.5783279418945284,-1.7199555999846723,6.876611483773729,0.42918617095493516,4.727469712834122,-5.3229856518814245,77.57005689178968,24.02723231801074,2.1491417709396,11,-1.6483573913574219,-5.978374481201172,-13.740427017211914,-6.6918487548828125,-18.648597717285156,4,-0.0818759786013129,1.041670839134434,124.83245849609376,1.0,122.66744995117188,2.3529339334820425,120.94528198242188,-0.0818759786013129
4876,2015-11-30,124.29120635986328,125.2260971069336,123.30711364746094,123.7499542236328,2094477.0,0.00397458420594865,-1.689661072228668,-10.99891472868246,62.55925215431485,58.72520915810163,-1.111672553513742,-3.326776449204772,-9.718856774846628,-2.70435240155345,17.39141329351858,1.9189834594726562,2.1104933211005346,2.8883205413818303,-1.6118768127022634,7.388517895465924,0.6382218643397835,5.138419218423877,-5.550943301001482,83.03570810530935,23.600544695581227,2.2500986770420432,11,-1.8205757141113281,-4.9696807861328125,-13.334489822387695,-7.18389892578125,-22.043731689453125,0,-0.06650828977324241,-4.333367789952728,123.79915618896484,1.041670839134434,124.83245849609376,1.0,122.66744995117188,-0.06650828977324241
4877,2015-12-01,122.86426544189452,125.17688751220705,122.32301330566406,125.127685546875,1490460.0,-0.011480626504157598,1.4166696277727897,-4.181822026133573,55.476194959045394,58.376884091027954,0.352318409049559,-1.806438262469527,-8.125004001513247,-1.4867948773264885,17.501576564926697,2.853874206542983,2.343722153371459,1.3432884216308452,-3.1813076742722473,5.867884517533938,-0.919009626320701,3.6055864695823914,-3.7348523401484073,48.38702147914826,-11.281196606260309,2.262298047951544,12,-0.3936347961425639,-3.5427398681640483,-11.84604263305664,-5.756958007812486,-21.6992950439453,1,-0.07248697766681889,-1.689661072228668,124.29120635986328,-4.333367789952728,123.79915618896484,1.041670839134434,124.83245849609376,-0.07248697766681889
4878,2015-12-02,121.8801727294922,123.70074462890624,121.73255920410156,122.56903839111328,1564933.0,-0.008009592609070859,-2.999999999999971,0.304347239871769,58.690172387261676,58.06482501447478,1.4417439139917292,-0.6666342510138747,-6.994683406640107,-0.6995067442457383,17.306027216810627,1.9681854248046733,2.485356332345006,0.23864402770998083,-4.1830771242515254,4.660365179671487,-1.9722165482707794,2.449504603690741,-2.384958587434838,4.225330581671277,-58.922565805119376,2.2108605759807536,12,0.5904579162597514,-1.9681892395019673,-11.169479370117216,-4.7728652954101705,-19.337471008300795,2,-0.10335085687844547,1.4166696277727897,122.86426544189452,-1.689661072228668,124.29120635986328,-4.333367789952728,123.79915618896484,-0.10335085687844547
4879,2015-12-03,115.82798767089844,123.20870208740234,115.48355102539062,121.38812255859376,4354382.0,-0.04965684674591275,-1.4724406949344988,8.071435691265098,46.04742507689116,56.54456911812069,6.97813490011653,5.292628181014479,-0.8159947047603566,5.099826838295087,17.144926034491508,7.725151062011719,2.030565226965564,-5.582278823852533,-10.695435247133105,-0.46912240057196186,-8.13885703549282,-3.0257006122122476,9.398109436035156,3.5353863623015327,-62.429982386247694,2.556578211640287,12,4.526836395263672,4.526836395263672,-4.010187149047852,0.6396598815917969,-13.137672424316392,3,-0.05480033139667306,-2.999999999999971,121.8801727294922,1.4166696277727897,122.86426544189452,-1.689661072228668,124.29120635986328,-0.05480033139667306
4880,2015-12-04,114.59786987304688,115.48355102539062,112.82649993896484,115.4343490600586,3183666.0,-0.010620212114421657,4.684242310485812,0.1504422471589424,42.47105160124662,54.868898913982974,7.491938459386418,6.303381049772554,0.41631649190728126,6.072087021211445,16.928743406106516,3.0014877319335938,1.7592452045218323,-6.467963409423831,-12.418920822337043,-0.5170059965106191,-9.443442115880444,-3.492484702967218,10.43337631225586,14.285705495803697,-53.082576095617526,2.975478706456607,12,4.428428649902344,4.428428649902344,-1.820577621459961,1.1071052551269531,-13.38369750976564,4,-0.05839418099390625,-1.4724406949344988,115.82798767089844,-2.999999999999971,121.8801727294922,1.4166696277727897,122.86426544189452,-0.05839418099390625
4881,2015-12-07,116.61526489257812,117.94379425048828,114.94229888916016,115.13912200927734,1857877.0,0.017604123198504018,-2.210517510823129,-1.7647096379937797,36.460563887365375,52.959986064717945,4.936938109170256,4.3337934312171456,-1.4786358746089405,3.817732454498042,16.74956343797319,3.3459243774414062,1.2983118904604822,-4.33985786437988,-10.543034014115122,1.863318285355362,-7.441445939247501,-1.238269789512259,7.927791442871097,30.677296005040766,-31.21813663863046,3.10158807486762,12,2.4110336303710938,2.4110336303710938,-3.788766860961914,-1.9435920715332031,-17.61530303955078,0,-0.09831222723250954,4.684242310485812,114.59786987304688,-1.4724406949344988,115.82798767089844,-2.999999999999971,121.8801727294922,-0.09831222723250954
4882,2015-12-08,114.155029296875,116.51685333251952,113.66297912597656,116.02481079101562,2046455.0,-0.021097028746360103,1.0000053467072403,-1.266667011231077,33.861397082528654,50.58132652734474,7.076894371682826,6.75271404996144,1.1112902420484545,6.077721686894591,16.748168459329573,2.9522857666015625,0.7507260775677622,-6.554069900512701,-13.42544243624296,0.3173026352175583,-9.989756168377824,-3.1183836326475785,9.919364782714851,12.217210443489813,-44.321287638477465,3.4356862678651283,12,4.871269226074219,4.871269226074219,-0.5904598236083984,-0.4674491882324219,-14.712226867675781,1,-0.10431038124038927,-2.210517510823129,116.61526489257812,4.684242310485812,114.59786987304688,-1.4724406949344988,115.82798767089844,-0.10431038124038927
4883,2015-12-09,111.79319763183594,112.97411346435548,108.49647521972656,110.26785278320312,4139993.0,-0.020689685593236695,1.3037998037291367,-0.8157877556349867,26.53847082793753,47.1349830736868,8.642889772617295,8.87594051789742,3.5177638070596657,8.224325849002128,16.703912795300326,5.6585540771484375,0.19288063013871692,-8.475519180297852,-16.421093405728783,-0.5299449548669344,-12.448306293013317,-4.502732067582386,11.83128068212892,22.408044966684145,-29.26212609878923,3.972787112715461,12,5.068088531494141,5.068088531494141,1.9927921295166016,1.8943824768066406,-10.923454284667983,2,-0.0950704287830485,1.0000053467072403,114.155029296875,-2.210517510823129,116.61526489257812,4.684242310485812,114.59786987304688,-0.0950704287830485
4884,2015-12-10,112.87570190429688,114.20423126220705,111.3995590209961,111.99002075195312,2271084.0,0.009683096068384245,-1.7142804403523546,0.5806432251287951,28.464425565671192,43.39655039358472,6.354163855347892,7.74894368371271,2.550505932237513,6.942488586593129,17.15658778354235,2.8046722412109517,-0.12017082037505133,-7.1125476837158175,-15.693796070151222,1.4687007027195875,-11.403171876933513,-2.821923490498122,9.841096224013683,46.354173817047695,-0.49003906017843946,4.290624193217702,12,3.985584259033203,3.985584259033203,2.1281070709228516,1.008697509765625,-14.023353576660156,3,-0.09154317544679758,1.3037998037291367,111.79319763183594,1.0000053467072403,114.155029296875,-2.210517510823129,116.61526489257812,-0.09154317544679758
4885,2015-12-11,110.31705474853516,113.66297912597656,110.0218276977539,113.0233154296875,2762948.0,-0.022667829414085072,-1.208957503581289,-3.0555699124801876,26.713537110764165,39.41369316652352,7.598299105960336,10.243746469251334,5.18118123861953,9.300613709009767,18.156129408060888,3.6411514282226562,-0.7197225163131833,-9.297238540649417,-18.87473014540234,0.2802530641034906,-14.08598434302587,-4.508492738272963,11.546524005260366,19.270858990582898,-23.554938661126815,4.7887458023764555,12,6.519626617431641,6.544231414794922,5.4002227783203125,3.5673446655273438,-8.758445739746094,4,-0.06913472734871384,-1.7142804403523546,112.87570190429688,1.3037998037291367,111.79319763183594,1.0000053467072403,114.155029296875,-0.06913472734871384
4886,2015-12-14,108.10284423828124,111.25194549560548,107.7092056274414,110.710693359375,2411785.0,-0.020071334530287754,-1.08695613092858,0.963635594773274,26.902663415930007,36.2388563283996,8.12961807811871,12.273407431156741,7.343241335554055,11.356744111810215,19.46686730060777,3.5427398681640767,-1.6912228472458963,-10.994799423217785,-21.86722522735569,-0.12237361907988031,-16.43101232528673,-5.55858652114884,12.958708303470146,4.46928196972359,-39.18407263620796,5.436212902068949,12,7.602130889892592,8.364807128906264,7.8358535766601705,5.855361938476577,-4.231613159179673,0,-0.06372331758280037,-1.208957503581289,110.31705474853516,-1.7142804403523546,112.87570190429688,1.3037998037291367,111.79319763183594,-0.06372331758280037
4887,2015-12-15,111.59638214111328,112.03922271728516,108.988525390625,109.28375244140624,2575975.0,0.032316799131867135,-1.101694291653636,-0.8867958199733196,31.28120268240842,33.193415250082566,3.2068810025687355,8.318941640338565,3.841831759694884,7.683767430781131,19.713710912647787,3.9363784790039205,-2.7039919514791535,-6.9378673553466825,-18.15091453659673,4.275179825903351,-12.5443909459717,-1.331343764721666,8.396982647493303,59.84851688444701,16.907703894242026,5.606523590625019,12,3.8625717163085938,4.871269226074219,4.637544631958008,2.3618240356445312,-7.4791259765625,1,-0.11287480872057132,-1.08695613092858,108.10284423828124,-1.208957503581289,110.31705474853516,-1.7142804403523546,112.87570190429688,-0.11287480872057132
4888,2015-12-16,112.18683624267578,113.51536560058594,111.20274353027344,111.20274353027344,1818044.0,0.005290978885102771,-3.700008527991193,0.42552973894912993,27.41651949252376,31.123314629597303,1.2257257240296866,7.316944348051038,3.3168278530045825,6.835349067587842,19.80634281247341,2.3126220703125,-3.859726601694547,-5.847985076904294,-17.266088322652877,5.570118168844289,-11.557036699778592,-0.13893345402999557,6.8237958130375915,68.93938326073969,31.504045803828888,5.709051622874291,12,0.6396636962890625,4.280815124511719,4.748258590698242,1.7713699340820312,-8.512420654296875,2,-0.11359651667072101,-1.101694291653636,111.59638214111328,-1.08695613092858,108.10284423828124,-1.208957503581289,110.31705474853516,-0.11359651667072101
4889,2015-12-17,116.71367645263672,117.1565170288086,114.40104675292969,114.69628143310548,3538406.0,0.04035090356027826,-1.1132005921279746,2.0500050392675084,38.750007873836445,30.709865326551725,-3.533894055801852,2.3526839745355232,-1.0255738206375327,2.093890520669703,18.869010493586213,4.9696807861328125,-4.715010457166855,-0.9668708801269474,-12.067177223349375,10.133435463095495,-6.5170240517381615,4.583282291484267,1.392841488814895,95.31252271299337,60.35339430308609,5.55015317161122,12,-3.887176513671875,-0.24602508544921875,0.2214183807373047,-2.7554702758789062,-13.334487915039062,3,-0.13575044148230864,-3.700008527991193,112.18683624267578,-1.101694291653636,111.59638214111328,-1.08695613092858,108.10284423828124,-0.13575044148230864
4890,2015-12-18,114.00741577148438,116.56605529785156,113.0233154296875,115.72957611083984,7245472.0,-0.02318717705932749,1.0869608206649364,-0.8536554926935588,34.74452868669242,30.519194748699178,-1.0283380739168848,4.486797419173257,1.8581023161652297,4.5589748681060485,18.04819751600689,3.6903610229492188,-5.721405739813747,-3.163862609863287,-13.935904740798236,7.608179521071662,-8.549883675330761,2.2221584556041876,3.2673171848464193,66.66669358576992,36.227907489049535,5.386021065467477,12,-1.574554443359375,2.460235595703125,2.9276790618896484,-0.0492095947265625,-13.678924560546875,4,-0.13293054088888712,-1.1132005921279746,116.71367645263672,-3.700008527991193,112.18683624267578,-1.101694291653636,111.59638214111328,-0.13293054088888712
4891,2015-12-21,112.38365173339844,116.27082824707031,112.38365173339844,114.0566177368164,1897635.0,-0.014242617702523774,-3.6470478249171148,0.9714345204605563,34.542814597040774,30.59490780586719,-0.07593888971237561,5.529888474428475,3.6504166204946955,5.914744454436999,17.231291723060966,3.887176513671875,-6.0452852401190995,-4.238993453979489,-14.800312661558635,6.322325753599657,-9.519653057769062,1.0416661498100837,4.772865295410156,41.566231861721754,12.84432849098718,5.280659603789572,12,0.0492095947265625,4.0839996337890625,4.403827667236328,1.574554443359375,-10.628227233886719,0,-0.09632221909187488,1.0869608206649364,114.00741577148438,-1.1132005921279746,116.71367645263672,-3.700008527991193,112.18683624267578,-0.09632221909187488
4892,2015-12-22,111.59638214111328,113.85979461669922,111.00592041015624,113.46615600585938,1437356.0,-0.007005196753641307,1.148151551261263,1.1176400840937801,34.744528686692405,31.506692012395508,0.3466747480948271,5.882446537496378,4.652910009929968,6.4330063361512515,17.913927203328516,2.853874206542983,-6.2070262088669494,-4.558818054199222,-15.142121549074531,6.024485440676088,-9.850469801636876,0.7328336932384332,4.969673156738281,9.600072441206851,-21.302577421217027,5.291651747437655,12,0.8364791870117188,4.871269226074219,5.117290496826172,2.3618240356445312,-10.677436828613281,1,-0.06922402782057302,-3.6470478249171148,112.38365173339844,1.0869608206649364,114.00741577148438,-1.1132005921279746,116.71367645263672,-0.06922402782057302
4893,2015-12-23,114.25343322753906,114.6470718383789,112.0884246826172,112.67888641357422,1772366.0,0.023809473348929355,1.1666704353471966,-0.842105477914924,47.402592826031366,33.610932819102196,-2.1508795160122105,2.7012105183657127,2.2939831126899577,3.4803841945429497,18.389657790600694,3.050689697265625,-6.331767182232525,-1.4810661315918026,-11.634598293282153,8.672466030098548,-6.557832212436978,3.5956999492533726,2.01739501953125,52.79996427556944,17.673986510458512,5.076766080845178,12,-1.8205718994140625,2.2142181396484375,2.681659698486314,-0.07380676269532671,-15.499496459960938,2,-0.08871660812854343,1.148151551261263,111.59638214111328,-3.6470478249171148,112.38365173339844,1.0869608206649364,114.00741577148438,-0.08871660812854343
4894,2015-12-25,114.25343322753906,114.25343322753906,114.25343322753906,114.25343322753906,0.0,0.0,1.0,0.0,49.407777469360425,36.13251508116845,-2.162283325733867,1.9689698701904206,2.5649424585905365,3.1912403120844317,18.350463218463396,0.0,-6.1781866874516,-0.9521148681640597,-10.169060710063889,8.26483097373577,-5.560587789113981,3.656358052785862,1.3324652099609438,58.407086931822974,19.79213309327534,4.608472920949916,12,-1.8205718994140625,2.2142181396484375,2.681659698486314,-0.07380676269532671,-17.28070831298828,4,-0.09259255796796695,1.1666704353471966,114.25343322753906,1.148151551261263,111.59638214111328,-3.6470478249171148,112.38365173339844,-0.09259255796796695
4895,2015-12-28,113.66297912597656,114.59786987304688,113.26934051513672,114.35184478759766,728274.0,-0.0051679331192314715,1.2499983848564138,-100.0,44.6619186644823,38.10576566434092,-1.1703747024482425,1.8562840310649023,3.396528853439179,3.5191794068163347,18.38937654804714,1.3285293579101562,-5.6015814341945855,-1.0357601165771513,-9.331792716784875,7.2602724836305725,-5.183776416681013,3.1122561835267106,1.2927838867187518,50.46733576589462,10.400188620505503,4.14801630010386,12,-0.5904579162597656,2.8046722412109375,4.379222869873033,1.623756408691392,-16.759140014648438,0,-0.09047616618407506,1.0,114.25343322753906,1.1666704353471966,114.25343322753906,1.148151551261263,111.59638214111328,-0.09047616618407506
4896,2015-12-29,116.02481079101562,116.07401275634766,114.155029296875,114.155029296875,1297819.0,0.020779251812688804,-1.0526285723612268,-2.7142904608432734,53.39285931836028,40.562616401668905,-2.559454064639155,-1.2191026019151963,1.281279201527397,0.9059015666611572,18.135834167814515,2.4110336303710938,-5.06368197949449,1.7393913269042969,-5.267990057450476,8.74677271125907,-1.7642993652730894,5.243082019081683,-8.315605163574219,99.02918175180834,53.14906854725831,3.5036906921773845,12,-1.9435920715332031,0.442840576171875,2.3864269256591797,-0.7380752563476705,-21.15805053710939,1,-0.13528416442195623,1.2499983848564138,113.66297912597656,1.0,114.25343322753906,1.1666704353471966,114.25343322753906,-0.13528416442195623
4897,2015-12-30,113.9582061767578,116.12321472167969,113.9582061767578,116.12321472167969,1128002.0,-0.017811747333768113,1.000000000000013,-1.157893877817501,53.971118527333694,43.51312740553667,-0.13699933894659466,0.15396586869249518,3.5961571174556894,2.7583435896895168,18.295882945052846,2.165008544921889,-4.237868400143341,0.1180896759033061,-5.6087758488014,5.8449552006080125,-2.74534308644904,2.981522438255652,-6.081704406738268,46.34148186246277,-2.404100023208926,2.8634327623523523,12,0.12301254272462359,2.5094451904297017,4.453031539917006,1.3285293579101562,-20.95138549804686,2,-0.10708120184270575,-1.0526285723612268,116.02481079101562,1.2499983848564138,113.66297912597656,1.0,114.25343322753906,-0.10708120184270575
4898,2016-01-04,109.28375244140624,111.49797058105469,108.74250030517578,111.49797058105469,3502547.0,-0.041019018218847125,1.4888878169125703,1.022729515244633,44.178624208408415,44.11630699826689,4.562098880024294,4.043661999517312,8.480789372724828,7.254488500170297,19.11091232309878,5.215705871582017,-3.313451429494748,-3.9265430450439567,-8.605052829931282,0.7519667398433683,-6.265797937487619,-1.5872881526002942,-1.0773821533203005,7.333329887689039,-39.99155578248887,2.3392548924436647,1,3.370525360107436,7.183898925781264,9.127485275268569,6.002983093261719,-17.595619201660142,0,-0.07654209287323954,1.000000000000013,113.9582061767578,-1.0526285723612268,116.02481079101562,1.2499983848564138,113.66297912597656,-0.07654209287323954
4899,2016-01-05,109.48057556152344,109.92341613769531,107.06954193115234,107.266357421875,2390374.0,0.001801028201541044,-1.1886804596625085,-0.9999999999999936,48.53195464710754,45.6482432160908,3.611107770241489,3.527796633181026,8.442073600950238,6.842550480179227,19.949730800732347,2.8538742065429688,-2.710696092993018,-3.412349319458002,-8.203001882548605,1.378303243632601,-5.807675601003311,-1.0170230379126934,6.64263916015625,26.630448064057543,-23.241626542403896,2.395326281545303,1,2.1896095275878906,6.667243957519531,8.930662155151367,5.806159973144517,-16.13916015625,1,-0.09797755208107572,1.4888878169125703,109.28375244140624,1.000000000000013,113.9582061767578,-1.0526285723612268,116.02481079101562,-0.09797755208107572
4900,2016-01-06,107.90602111816406,109.4313735961914,106.13465118408205,109.38216400146484,2162077.0,-0.014382043894850982,3.1874784985051736,-0.6666655181206111,49.646635849462896,47.326445577471034,4.726169546834015,4.822564873189577,10.009004338726925,8.199292430795253,20.243619724616444,3.345924377441392,-2.0685776869582213,-4.652311325073242,-9.858330142029573,0.5537074918830882,-7.2553207335514145,-2.04930191659507,8.036120147705077,17.73398074121928,-36.31640675915072,2.6030094084781674,1,3.222911834716797,7.77435302734375,10.628229141235352,7.380714416503892,-16.562316894531264,2,-0.10132239230321183,-1.1886804596625085,109.48057556152344,1.4888878169125703,109.28375244140624,1.000000000000013,113.9582061767578,-0.10132239230321183
4901,2016-01-07,105.15055847167969,105.8886260986328,103.62520599365234,104.80612182617188,3606797.0,-0.025535763601800876,1.486493508670495,-0.2333355730020002,38.112523043526856,47.70066717267486,7.093696846173046,7.035811331551969,12.72625354771624,10.721851010435373,21.511857782148574,4.280815124511719,-2.190385940438219,-6.834538650512698,-12.648893686133647,-1.0201836148917494,-9.741716168323165,-3.927361132702231,10.39928319091797,12.204764064587925,-39.413896528239306,2.907177517810474,1,4.723651885986328,9.275093078613281,14.83523178100586,10.136177062988267,-11.887870788574205,3,-0.07842772763373063,3.1874784985051736,107.90602111816406,-1.1886804596625085,109.48057556152344,1.4888878169125703,109.28375244140624,-0.07842772763373063
4902,2016-01-08,102.24747467041016,106.13465118408205,102.19827270507812,105.19976043701172,3251464.0,-0.027608829125252976,-1.580648226879417,-8.571346298675408,33.110371968734086,46.11264263297517,9.53375248842778,9.487500135459712,15.566119452148897,13.364928449656077,22.615715996044592,3.9363784790039205,-2.021215909982047,-9.14224472045899,-16.303619680953744,-1.9808697599642358,-12.722932200706367,-5.561557240211613,12.586888852050777,0.5290705782940777,-46.87868291042483,3.580687480247376,1,6.91326904296875,11.440105438232422,18.648603439331055,13.113067626953125,-7.3511886596679545,4,-0.07218480886980627,1.486493508670495,105.15055847167969,3.1874784985051736,107.90602111816406,-1.1886804596625085,109.48057556152344,-0.07218480886980627
4903,2016-01-11,101.16497039794922,103.47759246826172,101.16497039794922,101.3617935180664,3096818.0,-0.010587100326441723,-22.499496084967827,0.0666680449243078,20.075759133060416,42.853529484497386,9.570893989984356,10.258918659765328,16.490624321412298,14.235845084050027,22.75902998290338,2.3126220703125,-1.7695088169729587,-9.693337631225589,-18.182834180222926,-1.2038410822282515,-13.938085905724265,-5.448589356726913,12.658505859121092,0.0,-39.640074077342746,4.244748274498671,1,7.479122161865234,11.267887115478516,19.731107711791992,14.195571899414062,-7.380714416503906,0,-0.08064204128313235,-1.580648226879417,102.24747467041016,1.486493508670495,105.15055847167969,3.1874784985051736,107.90602111816406,-0.08064204128313235
4904,2016-01-12,102.5427017211914,104.11725616455078,100.67292022705078,101.06655883789062,2469197.0,0.013618659876265982,-2.0434791401923342,-7.499844949220869,26.74650037618386,40.86292745246422,7.104405682395836,8.50334407884931,14.889918881908073,12.696386487377595,23.215104300762405,3.4443359375,-1.4541744665631455,-7.798956298828131,-16.99942260218377,1.401510004527509,-12.399189450505943,-3.198723147150318,10.0149239499668,21.348306776725888,-14.258690034601816,4.600233151677818,1,5.855365753173828,9.398109436035156,18.648605346679688,12.817840576171875,-6.406455993652344,1,-0.10585413002827204,-22.499496084967827,101.16497039794922,-1.580648226879417,102.24747467041016,1.486493508670495,105.15055847167969,-0.10585413002827204
4905,2016-01-13,102.69031524658205,105.00294494628906,102.39508819580078,103.96964263916016,2030776.0,0.0014395322427918078,-1.7894775498212798,-0.8666690786175291,29.08704785375285,38.162281734174506,5.852040556508285,8.17415109624865,14.506931526736935,12.457757160740996,23.31258824069449,2.6078567504882812,-1.9112884590687287,-7.270005798339824,-17.08637064261093,2.5463590459312826,-12.178188220475377,-2.3618233762042706,8.441145771283274,36.93691680169877,1.9976466922498588,4.908182422135557,1,5.707752227783189,6.618041992187486,17.664508819580064,12.670227050781236,-5.30426788330081,2,-0.09103974234434709,-2.0434791401923342,102.5427017211914,-22.499496084967827,101.16497039794922,-1.580648226879417,102.24747467041016,-0.09103974234434709
4906,2016-01-14,101.21417236328124,102.39508819580078,98.85234832763672,102.0506591796875,3847451.0,-0.014374703980178372,3.6451658080328113,0.6538489062761091,28.247413715659178,35.304092310655115,5.594700414389365,9.59994499732447,15.68603833198749,13.926084353348585,23.20162500748336,3.8379669189453267,-2.55197959342712,-8.401715087890636,-18.948723102182825,2.1452929264015523,-13.675219095036738,-3.128211080744535,8.66226375968634,32.43237863355469,-5.47616738455288,5.273504007146095,1,3.9609870910644673,7.183898925781264,17.812126159667983,14.146369934082045,-4.743331909179673,3,-0.09752061306415694,-1.7894775498212798,102.69031524658205,-2.0434791401923342,102.5427017211914,-22.499496084967827,101.16497039794922,-0.09752061306415694
4907,2016-01-15,98.99996185302734,101.90304565429688,98.015869140625,101.3617935180664,5368821.0,-0.0218764868452076,1.2571413382478027,2.823513316307869,17.436990598062096,32.332799687283305,6.106063383203207,11.4069157516968,17.576117957323973,16.015817260108804,23.389647078820385,3.887176513671875,-3.1217388884028026,-9.986104583740229,-21.495634480757403,1.5234253132769453,-15.740869532248823,-4.231339635231635,9.333101978593916,14.084471669887858,-21.034074380605635,5.75476494850859,1,4.9696807861328125,8.586231231689453,20.026336669921875,16.360580444335938,-1.6040725708007812,4,-0.05795228667299146,3.6451658080328113,101.21417236328124,-1.7894775498212798,102.69031524658205,-2.0434791401923342,102.5427017211914,-0.05795228667299146
4908,2016-01-18,99.44280242919922,100.47610473632812,98.45870971679688,98.45870971679688,2187312.0,0.004473138856652348,-3.100010078535046,-0.4166650515230804,18.969079679521087,29.048035801995923,4.604717748622676,10.498641890431287,16.840920983977156,15.482022501882994,24.06789534726847,2.01739501953125,-4.2614498432294425,-8.906062316894534,-21.06239065207049,3.2502660182814225,-14.98422648448252,-2.8278981493065487,7.23951025186264,20.422467542394166,-11.264844636057035,6.07816416758798,1,4.280818939208984,8.143390655517578,19.58349609375,15.917739868164062,-3.7887649536132812,0,-0.04571991443718637,1.2571413382478027,98.99996185302734,3.6451658080328113,101.21417236328124,-1.7894775498212798,102.69031524658205,-0.04571991443718637
4909,2016-01-19,100.86974334716795,102.34588623046876,100.08246612548828,101.85383605957031,2378454.0,0.014349363484448041,1.2999980618276776,-1.0000000000000144,24.103598270685282,26.209920515465075,2.0426895247145325,8.246663400213109,15.100451988167464,13.889793009537598,25.590985278193614,2.9030838012695455,-5.3514785173516515,-6.686924743652355,-18.61083424485625,5.236984757551539,-12.648879494254302,-0.7249699930504079,4.42593836742401,40.845044277743,11.056850930357278,5.961954750601948,1,1.205516815185561,6.716449737548842,15.991542816162124,14.490798950195327,-7.587371826171861,1,-0.0702439317341792,-3.100010078535046,99.44280242919922,1.2571413382478027,98.99996185302734,3.6451658080328113,101.21417236328124,-0.0702439317341792
4910,2016-01-20,98.85234832763672,99.6396255493164,97.07113647460938,97.65174865722656,4505236.0,-0.020000001512721965,-1.1750046031740904,-1.2200066673385515,14.7474797466638,23.613804593591407,2.9511037222872716,9.560643484914422,16.741100835445465,15.737918227271209,27.073071024466195,3.7986068725585795,-5.876138738896913,-7.946566390991208,-20.068946024979624,4.175813242997208,-14.007756207985409,-1.8853765739970072,5.278563375120527,33.45657410711343,11.913557694217005,6.061189816994205,1,2.7505455017089844,8.261478424072266,18.00893783569336,16.508193969726562,-4.9598388671875,2,-0.02747635889332034,1.2999980618276776,100.86974334716795,-3.100010078535046,99.44280242919922,1.2571413382478027,98.99996185302734,-0.02747635889332034
4911,2016-01-21,101.55860900878906,103.2315673828125,99.6396255493164,99.78723907470705,4156499.0,0.027376797081063664,-2.476189948795192,1.4754043148095075,25.196854479381827,22.734524872552264,-0.3556589381758499,6.326161615881659,13.767431326896784,12.885048311055328,28.062094624966,4.379219055175781,-6.594403977696729,-4.699053573608396,-16.737892972679603,7.339785825462812,-10.718473273144,1.3203661259272081,-4.4874725341796875,72.84348450697247,52.18855818691654,6.019419699535605,1,-0.5215682983398438,5.555217742919922,15.290374755859375,13.801933288574219,-5.2845916748046875,3,-0.041085257923793805,-1.1750046031740904,98.85234832763672,1.2999980618276776,100.86974334716795,-3.100010078535046,99.44280242919922,-0.041085257923793805
4912,2016-01-22,103.87123107910156,105.24896240234376,103.13316345214844,103.47759246826172,3010437.0,0.022771305090564686,-2.9091094900800205,0.2222227007843172,38.04348119194748,24.730938434650827,-2.697388082647578,3.5891330584271657,11.200828571662527,10.499057894694346,28.593648960921865,3.6903533935547017,-7.2481846878957015,-2.000173950195318,-13.811355875194238,9.811007974803601,-7.905764912694778,3.9054170123041416,-6.8000946044921875,83.15284116564837,58.30070752263172,5.905590962499457,1,-2.711181640625,3.242595672607422,12.215082168579102,11.489311218261719,-8.97494506835936,4,-0.07124581607552471,-2.476189948795192,101.55860900878906,-1.1750046031740904,98.85234832763672,1.2999980618276776,100.86974334716795,-0.07124581607552471
4913,2016-01-25,104.11725616455078,104.9537353515625,103.3299789428711,104.56009674072266,2001243.0,0.0023685584823949224,1.640001488519791,-1.1249927318538617,38.177869517149624,26.0010905614248,-2.772107690243672,2.682319289515476,10.64927115586812,10.15992302638469,29.39474776779901,1.6237564086914062,-7.3453254701191355,-1.2473400115966768,-12.39539270878575,9.900712685592396,-6.82136636019122,4.3266863369978665,-6.719006652832036,86.16128237757056,58.99218361816858,5.574026348594539,1,-2.9572067260742188,2.996570587158203,11.846046447753906,11.2432861328125,-7.6070556640625,0,-0.06455574349463766,-2.9091094900800205,103.87123107910156,-2.476189948795192,101.55860900878906,-1.1750046031740904,98.85234832763672,-0.06455574349463766
4914,2016-01-26,103.6744155883789,104.56009674072266,101.65702056884766,102.14906311035156,1818794.0,-0.004253287038913034,-1.313726563236318,-3.4444731582937083,40.1826522813304,27.233935497822305,-2.404734808718331,2.4158306003912173,10.843343100340718,10.438566779615286,30.35996503194082,2.903076171875,-7.024541137177536,-1.1612297058105412,-11.508618194489202,9.18615878286812,-6.3349239501498715,4.012464538528789,-5.9621375610351635,80.74614417231702,50.21965534375195,5.173694244339332,1,-2.5143661499023438,3.439411163330078,10.972660064697266,11.686126708984375,-6.406463623046861,1,-0.07736120881198383,1.640001488519791,104.11725616455078,-2.9091094900800205,103.87123107910156,-2.476189948795192,101.55860900878906,-0.07736120881198383
4915,2016-01-27,103.37918853759766,103.72361755371094,102.09986114501952,103.28077697753906,1765265.0,-0.0028476365080599697,3.1250327069746167,0.06451725845416668,45.360826390201545,29.13542579499368,-2.2367310345675264,2.0038580511740207,10.903449481860491,10.643993598180458,31.14748174104959,1.6237564086914205,-6.25784256920295,-0.9422672271728487,-10.428953263896688,8.54441880955099,-5.685610245534775,3.801075791189078,-5.365443135253912,66.66675734160997,32.425512969557516,4.743343018361922,1,-2.2191390991210938,3.4394073486328125,11.267887115478516,11.981353759765625,-7.31182861328125,2,-0.09766779135560233,-1.313726563236318,103.6744155883789,1.640001488519791,104.11725616455078,-2.9091094900800205,103.87123107910156,-0.09766779135560233
4916,2016-01-28,100.3284912109375,103.3299789428711,99.24598693847656,103.13316345214844,2199453.0,-0.029509782092656422,1.5538491631839086,-28.499418559578263,45.012790969270355,32.199403614016816,0.7544598589983167,4.024680397743879,13.658107909106207,13.557955639622207,32.65873943697516,4.133201599121094,-5.899715624194073,-3.208148574829096,-11.077386235316283,4.661089085658091,-7.142767405072689,0.7264702554144975,-2.025337128593762,18.03279521924904,-19.62710164735241,3.934618830243591,1,0.8315582275390625,6.342491149902344,14.12176513671875,15.032051086425781,-3.404968261718736,3,-0.06414909337126218,3.1250327069746167,103.37918853759766,-1.313726563236318,103.6744155883789,1.640001488519791,104.11725616455078,-0.06414909337126218
4917,2016-01-29,101.75542449951172,102.29668426513672,100.27928924560548,102.14906311035156,2295250.0,0.014222612852555772,4.857021031530643,0.1403510203637511,51.50753103224736,35.814787097653074,-0.26877078482118577,1.7251190870292987,11.802849796386681,11.977626656716097,34.20182529337753,2.017395019531236,-5.624600899964207,-1.1710762023925838,-7.348481027412674,5.006328622627507,-4.259778614902629,1.9176262101174615,-3.174438084367978,43.96545501693565,1.4781428828710261,3.0887024125100453,1,-0.5953750610351562,4.8417510986328125,12.694831848144531,13.605117797851562,-5.068084716796875,4,-0.05386845165737231,1.5538491631839086,100.3284912109375,3.1250327069746167,103.37918853759766,-1.313726563236318,103.6744155883789,-0.05386845165737231
4918,2016-02-01,100.9189453125,102.39508819580078,99.73802947998048,102.34588623046876,1672754.0,-0.008220487419967837,2.4838793577752027,3.6250024227154154,45.7364328661811,38.21843538604149,0.8930312910780742,2.005626049884796,12.214660664858116,12.65900269457157,34.70652831382052,2.6570587158202983,-5.207295076194498,-1.5893150329589787,-7.044948496391555,3.866318430473598,-4.317131764675267,1.1385016987573096,-2.071239857868264,31.481441601307047,-13.114713597095282,2.727816731716286,2,0.2411041259765625,5.678230285644531,13.53131103515625,14.441596984863281,-4.871269226074219,0,-0.05967818315092732,4.857021031530643,101.75542449951172,1.5538491631839086,100.3284912109375,3.1250327069746167,103.37918853759766,-0.05967818315092732
4919,2016-02-02,98.75393676757812,100.9189453125,98.07491302490234,100.47610473632812,2241180.0,-0.021452944620237835,1.181132539143867,1.2068950767782933,40.65420509961316,41.09696042525809,3.046748450354542,3.505549317851546,13.868741031023319,14.672028540173429,35.038280003047184,2.8440322875976562,-4.344700714150932,-3.217991638183591,-7.831642444655316,1.3956591682881339,-5.524817041419453,-0.9111662349477285,6.495025634765639,12.020875569128037,-32.15844870596939,2.3068254032358633,2,2.908000946044922,7.843238830566406,15.696319580078125,16.606605529785156,-1.918983459472642,1,-0.02272047414545686,2.4838793577752027,100.9189453125,4.857021031530643,101.75542449951172,1.5538491631839086,100.3284912109375,-0.02272047414545686
4920,2016-02-03,96.97272491455078,98.65552520751952,95.66387939453124,98.2422103881836,3001575.0,-0.018036869327240135,1.854467100042988,0.7371438191097249,40.073698904372485,42.749943139145934,5.066045388457496,4.664837103184155,15.095102545223511,16.300356295938073,35.3670013343976,3.090057373046889,-3.5457241285933065,-4.452538681030276,-8.68049467125634,-0.2245826908042119,-6.5665166761433085,-2.338560685917244,8.132756500244156,17.073161022321763,-27.41096383645265,2.113977995113034,2,3.4836959838867188,8.920822143554688,17.47753143310547,18.3878173828125,-2.942443847656264,2,0.0030444338966590934,1.181132539143867,98.75393676757812,2.4838793577752027,100.9189453125,4.857021031530643,101.75542449951172,0.0030444338966590934
4921,2016-02-04,96.90383911132812,99.04916381835938,96.165771484375,98.90155029296876,3237288.0,-0.0007103626641754568,1.5150196313302722,1.5736384725410884,44.54684788860875,43.472539438774966,4.92291169077393,4.30493804851838,14.623864088568041,16.215191061679377,35.23221053356434,2.883392333984375,-2.9541325070097315,-4.109088516235346,-8.41512332077636,0.19694628830566785,-6.262105918505853,-1.956071113964839,7.823978222656265,18.421055614305494,-28.67293490588083,2.1530174022705086,2,3.40496826171875,8.989707946777344,17.866247177124023,18.456703186035156,-0.5018844604492188,3,-0.008632054154745439,1.854467100042988,96.97272491455078,1.181132539143867,98.75393676757812,2.4838793577752027,100.9189453125,-0.008632054154745439
4922,2016-02-05,94.86676025390624,96.9825668334961,94.2172622680664,96.83495330810548,3581565.0,-0.021021652765290222,1.4434744211601405,0.9852240265196143,39.00708959887916,43.56467500341159,6.2004237000460165,6.072037625053966,16.16373817157013,18.07381019041371,34.98038486042287,2.7653045654296875,-1.9602289486537359,-5.77713165283204,-10.836811577683108,-0.717451727980972,-8.306971615257567,-3.247291690406513,9.49849956250003,7.9421840423029115,-40.768887130704556,2.529839962425531,2,4.5219192504882955,10.303478240966811,20.407674789428725,21.231853485107436,3.7887649536132812,4,0.021680541106365414,1.5150196313302722,96.90383911132812,1.854467100042988,96.97272491455078,1.181132539143867,98.75393676757812,0.021680541106365414
4923,2016-02-08,93.00682067871094,95.99847412109376,92.10145568847656,95.49658203125,4792020.0,-0.01960580892840924,1.2309819045830266,1.264998546370754,31.49604913756113,42.599496876326114,7.061166037371905,7.683382584254446,17.439089911515964,19.734020445439413,34.67116863706664,3.8970184326172017,-1.4898070552245883,-7.229163742065424,-13.321907973484883,-1.1364195106459647,-10.275535857775154,-4.182791626355694,10.749559284794941,10.267831648677973,-37.80908605169317,3.046372115709731,2,4.9057159423828125,8.792892456054688,22.267614364624023,23.091793060302734,5.402687072753906,0,0.039572571959191505,1.4434744211601405,94.86676025390624,1.5150196313302722,96.90383911132812,1.854467100042988,96.97272491455078,0.039572571959191505
4924,2016-02-09,91.6881332397461,94.15821075439452,90.88117980957031,92.8198471069336,3815389.0,-0.014178394975140618,-1.3870965949193226,0.45454712598594094,32.567036009228985,41.17796461177361,7.264762310522627,8.587461441682308,18.076017942540346,20.86056739813263,34.65238534231169,3.2770309448242045,-1.6841827487105974,-8.005122756958002,-15.08632114710855,-0.923924366807455,-11.545721952033276,-4.464523561882729,11.135852781757436,9.879468780882389,-38.392531063764494,3.540599195075276,2,5.417446136474609,8.714164733886719,22.872831344604492,24.410480499267578,6.485191345214844,1,0.047547514521648626,1.2309819045830266,93.00682067871094,1.4434744211601405,94.86676025390624,1.5150196313302722,96.90383911132812,0.047547514521648626
4925,2016-02-10,93.34141540527344,94.66010284423828,92.0227279663086,92.6131820678711,2967336.0,0.018031582791683043,-1.7628908825703837,-0.6434783194908855,28.924781174982527,39.390407967963846,4.512412780791607,6.53281233980141,15.779442768413759,19.08487485699095,34.89781174175296,2.9719696044921875,-1.9137832112860451,-5.884395599365234,-13.356088550380733,1.587297351650264,-9.62024207487299,-2.148549123857478,8.288289995036763,30.12047517546334,-14.421969895333575,3.7358464755077496,2,3.2967185974121094,6.814861297607422,20.56758689880371,22.757198333740234,3.9659042358398438,2,0.03742752225969226,-1.3870965949193226,91.6881332397461,1.2309819045830266,93.00682067871094,1.4434744211601405,94.86676025390624,0.03742752225969226
4926,2016-02-11,91.3437042236328,92.32779693603516,90.2021484375,92.1211395263672,3792936.0,-0.021402195081003383,2.5702679498186756,-1.0675634618810041,17.34222712992478,35.594263089928006,5.701137635018867,8.172127037248018,17.081521380109095,20.898605519540396,34.66723050240987,3.1392669677734375,-2.2895149344697074,-7.3885833740234546,-15.576856737836934,0.7996899897900249,-11.482720055930201,-3.2944466921167077,9.211148617603413,16.836067031009453,-21.879651868188272,4.094136681906742,2,4.954914093017592,6.824695587158217,22.060949325561538,24.336669921875014,6.337570190429702,3,0.029411735226811953,-1.7628908825703837,93.34141540527344,-1.3870965949193226,91.6881332397461,1.2309819045830266,93.00682067871094,0.029411735226811953
4927,2016-02-12,93.26268768310548,93.26268768310548,91.54051971435548,92.2589111328125,3229244.0,0.021008382304866124,2.4313771690468524,-1.2911383709518847,23.973562511890734,33.17616638389575,2.738781933469795,6.114791607700823,14.520863278212346,18.866999655114256,34.15928099019947,1.9189834594726847,-2.8183385393589617,-5.1827362060546704,-13.725830754540809,3.360358342431468,-9.454283480297732,-0.9111889318116084,6.049840629682379,52.80136784356683,19.2574123853396,4.271547274243066,2,2.297859191894517,4.905712127685533,18.88724327087401,21.162963867187486,7.607055664062472,4,0.03366048143969702,2.5702679498186756,91.3437042236328,-1.7628908825703837,93.34141540527344,-1.3870965949193226,91.6881332397461,0.03366048143969702
4928,2016-02-15,94.8962860107422,95.8311767578125,94.4731216430664,95.67372131347656,2852215.0,0.017516097468555314,1.4864921495222663,-0.7745103255375337,30.089277216226066,32.00228550796384,0.1799505848739642,4.34593362812943,12.283068025575162,17.1228495659647,33.268420499247064,2.568489074707017,-3.1262890228237126,-3.3218120574951087,-11.994142908589396,5.3505187935991785,-7.657977483042245,1.0143533680520278,3.3229967170111223,83.39161407845968,53.51261676766763,4.336165425547144,2,-0.2706298828125142,2.8292694091796733,16.52787590026854,18.815898895263658,7.154373168945298,0,0.03961418675912953,2.4313771690468524,93.26268768310548,2.5702679498186756,91.3437042236328,-1.7628908825703837,93.34141540527344,0.03961418675912953
4929,2016-02-16,93.78425598144531,95.36865234375,93.11507415771484,95.22103881835938,2258868.0,-0.011718372510079123,1.6022694235699373,1.848105986261074,29.014192148846575,30.77345142401652,0.5731717193118726,5.164717304003105,12.960631876430043,18.140308883013404,33.15552341167022,2.2535781860351562,-3.7791004863084794,-4.0795677185058565,-12.873845855439868,4.7147104184281545,-8.476706786972855,0.3175713499611419,3.472970631477608,63.63633899334245,36.824037621844326,4.397139068467004,2,0.841400146484375,3.9412994384765625,16.75421905517578,19.411277770996094,8.758445739746094,1,0.04931799822493255,1.4864921495222663,94.8962860107422,2.4313771690468524,93.26268768310548,2.5702679498186756,91.3437042236328,0.04931799822493255
4930,2016-02-17,96.13624572753906,96.31338500976562,93.57759857177734,93.78425598144531,2469372.0,0.02507872693001989,1.0218146348064368,-1.6369834644916685,40.54173893226166,30.328439317755734,-2.134406337693278,2.7392536856972356,10.232204967316505,15.650683190494306,32.40337324499176,2.7357864379882812,-4.238670637340775,-1.5917728424072237,-10.405641003386592,7.222095318572144,-5.9987069228969006,2.815161238082453,0.27437150433310364,97.10141670786456,66.320871616241,4.406934080489684,2,-2.5438880920410156,1.5893096923828125,14.033193588256836,16.813262939453125,4.733497619628892,2,0.021189498736981838,1.6022694235699373,93.78425598144531,1.4864921495222663,94.8962860107422,2.4313771690468524,93.26268768310548,0.021189498736981838
4931,2016-02-18,97.38604736328124,98.19300079345705,95.99847412109376,96.81526947021484,2554587.0,0.013000316647315824,1.0090099213901558,0.24267873361878206,40.06268095560173,30.445727246280462,-3.697438600131335,1.2235588271271922,8.547691032453784,14.317041037560244,32.61835844666648,2.1945266723632812,-4.404707288177761,-0.13334312438966833,-8.76100121325959,8.494314964480253,-4.447172168824636,4.1804859200452995,-7.183898925781236,87.86988763168657,56.32994792228905,4.3138290444349625,2,-3.18847274780272,0.3395080566406392,11.467164993286147,15.563461303710952,3.2868728637695455,3,-0.0008084086406574542,1.0218146348064368,96.13624572753906,1.6022694235699373,93.78425598144531,1.4864921495222663,94.8962860107422,-0.0008084086406574542
4932,2016-02-19,96.47084045410156,97.99618530273438,95.64419555664062,97.86825561523438,2872254.0,-0.009397721069484,1.8452500715281175,-2.448264339085514,39.919727403751736,31.38169149807942,-2.8281772295518834,1.640004119512355,9.08790091338318,15.158733272142271,33.49211356853235,2.35198974609375,-4.462274581048305,-0.6785305023193331,-8.777764886817437,7.4207038821787705,-4.728147694568392,3.371086689929726,-6.108874969482429,66.08536391145068,33.111294415916866,4.0496171922490545,2,-2.273265838623047,1.2547149658203125,10.315774917602539,15.568382263183594,5.284584045410156,4,0.012547148488219362,1.0090099213901558,97.38604736328124,1.0218146348064368,96.13624572753906,1.6022694235699373,93.78425598144531,0.012547148488219362
4933,2016-02-22,97.39588928222656,97.99618530273438,96.63813018798828,96.8546371459961,2267703.0,0.009588895709529144,-1.7878526848291685,-0.3873237898690777,46.739139992643004,32.95636971845875,-3.4253782196259834,0.1956183217241687,7.867013121700467,14.134947468535984,34.41308750290484,1.5253448486328125,-4.642120698106282,0.5825866699218807,-6.827777296483745,7.992950636327507,-3.1225953132809394,4.287768653124701,-6.877303091430676,84.30242166911545,46.66707964297406,3.7051819832028134,2,-3.198314666748047,0.3296661376953125,8.382028579711914,14.225093841552734,4.261131286621094,0,0.03566735814563082,1.8452500715281175,96.47084045410156,1.0090099213901558,97.38604736328124,1.0218146348064368,96.13624572753906,0.03566735814563082
4934,2016-02-23,95.65403747558594,97.23843383789062,95.58515167236328,96.58892822265624,2536990.0,-0.01788424357000551,-2.08257702921847,-1.7272740087111926,46.82765261012998,34.945577655697356,-1.1865838106237305,1.376362006680182,9.25178824871972,15.795214846318032,35.123836760745476,1.8107376098632812,-4.5667110929962575,-0.7582462310790987,-7.437228160708656,5.920735698550459,-4.09773719589387,2.581244733735673,-4.981962992736825,44.98933796181488,4.55667604331083,3.3394909648147753,2,-1.4564628601074219,2.0715179443359375,10.000869750976562,15.96694564819336,3.8379745483398438,1,0.06687246950484638,-1.7878526848291685,97.39588928222656,1.8452500715281175,96.47084045410156,1.0090099213901558,97.38604736328124,0.06687246950484638
4935,2016-02-24,93.2823715209961,95.48674011230469,92.9477767944336,95.40801239013672,2844094.0,-0.02479420646718833,1.224140350877193,2.2736783691589895,42.156869548780385,37.702760146681314,1.3140079616453448,3.112389130030607,11.313941875603916,18.062820350730192,36.07105278904088,2.7062606811523438,-4.195022960436489,-2.6250713348388643,-8.573146651158424,3.3230039814806958,-5.5991089929986515,0.3489663233209228,-2.459878511934818,6.379035988258925,-35.3162085369852,2.9740376581597836,2,1.5843887329101705,4.443183898925781,11.548355102539062,18.338611602783203,7.9810104370117045,2,0.0992720280284789,-2.08257702921847,95.65403747558594,-1.7878526848291685,97.39588928222656,1.8452500715281175,96.47084045410156,0.0992720280284789
4936,2016-02-25,93.89250946044922,94.30583190917969,89.63137817382812,92.11129760742188,5420913.0,0.0065407635923555585,2.5849006924757982,-0.8379646246392833,47.751030200305706,40.34470100094965,1.2331148364506817,2.103193149150968,10.466381534625071,17.30161688818974,36.7154370168934,4.6744537353515625,-3.7248492801089412,-1.6931343078613281,-7.321937954256711,3.935669338534055,-4.5075361310590125,1.1212675153363563,4.300491333007827,50.941177972841835,4.770828418855373,2.814401823197691,2,0.019680023193359375,3.5476608276367188,10.465850830078125,17.256107330322266,4.516998291015625,3,0.07431086810665954,1.224140350877193,93.2823715209961,-2.08257702921847,95.65403747558594,-1.7878526848291685,97.39588928222656,0.07431086810665954
4937,2016-02-26,96.27401733398438,97.04161071777344,94.32550811767578,94.59121704101562,3777254.0,0.025364194515839822,-1.4533288310327956,0.9447502216587355,57.36468717130991,43.37530210707008,-0.7557945327996265,-0.7483940264193905,7.757605054258519,14.7837151637586,37.03984138975579,3.1491012573242188,-3.221731260718144,0.9624439239501896,-3.8803840340240896,5.805271881924469,-1.458970055036957,3.3838579029373363,1.7477510070800975,79.41174324511671,27.51440061784622,2.4214139789871405,2,-2.361827850341797,1.1661529541015625,7.801416397094727,14.87459945678711,3.3656082153320312,4,0.04569148577031079,2.5849006924757982,93.89250946044922,1.224140350877193,93.2823715209961,-2.08257702921847,95.65403747558594,0.04569148577031079
4938,2016-02-29,94.8962860107422,95.7032470703125,93.46934509277344,95.61467742919922,3308570.0,-0.014310520755176137,3.98900143978054,-0.42690236117659014,57.21239622614975,46.508435893437095,0.6950262228716468,0.1633766102647911,8.766275829862579,16.04865428158483,37.33314441054445,2.8046722412109375,-2.287949402200965,-0.11415443420408167,-4.174693423919507,3.9463845555113437,-2.1444239290617872,1.916115060653624,2.9576745269775415,69.2108493669466,11.502881458398797,2.0302694948577122,2,-0.9840965270996236,2.396270751953111,9.240652084350572,16.252330780029283,3.6608352661132812,0,0.07228036814837058,-1.4533288310327956,96.27401733398438,2.5849006924757982,93.89250946044922,1.224140350877193,93.2823715209961,0.07228036814837058
4939,2016-03-01,96.51020050048828,96.60861206054688,94.61090087890624,94.87660217285156,2739688.0,0.017007140717429037,1.1827882142574462,-2.273966928983382,57.13652419815715,48.35230092298104,-0.5493153621553688,-1.7151904384390093,6.648509473331387,14.362399378009371,37.20971447636388,1.9977111816406392,-1.507162562532983,1.6119468688964815,-2.124127290687383,5.348021028480346,-0.2560902108954508,3.479983948688414,1.1793083899536327,92.82869715445898,30.324448965163242,1.8680370797919352,3,-2.598011016845703,0.5855369567871094,7.626737594604492,14.638416290283203,3.6214675903320312,1,0.05332928583371177,3.98900143978054,94.8962860107422,-1.4533288310327956,96.27401733398438,2.5849006924757982,93.89250946044922,0.05332928583371177
4940,2016-03-02,97.26795196533205,97.94698333740234,96.51020050048828,97.92729949951172,2945905.0,0.007851516843962347,3.1126422222707517,-0.4036166804440434,64.13144798282329,51.0266083704501,-1.2624078324392656,-2.5820744930634163,5.472567164226646,13.546192856520406,36.49231462191284,1.4367828369140625,-0.9184976568141678,2.3549369812011918,-1.417800939491599,6.1276749018939825,0.46856802085480354,4.24130594154758,-7.6365737915039205,91.8342518828968,22.580323968482006,1.8863689603463927,3,-3.4541702270507955,-0.5904541015625142,6.868986129760728,13.880664825439439,3.1589508056640483,2,0.02286529132829318,1.1827882142574462,96.51020050048828,3.98900143978054,94.8962860107422,-1.4533288310327956,96.27401733398438,0.02286529132829318
4941,2016-03-03,96.0673599243164,97.7796859741211,95.5949935913086,97.7796859741211,2214964.0,-0.012343140949894305,1.5517247524928934,2.597000763694486,56.927570075846056,52.91636866734947,-0.30010194137905444,-1.5255797714950745,6.284741964218966,14.683897713492797,35.96254204385298,2.1846923828125,-0.18656928503875747,1.1961688995361328,-2.5014410226929726,4.893778821765238,-0.6526360615784199,3.0449738606506855,-6.269669647216801,58.02199037984778,-12.763126307653948,1.848804961114556,3,-2.2535781860351562,0.4133186340332031,7.921962738037109,15.081256866455078,4.851585388183594,3,0.05408727831997173,3.1126422222707517,97.26795196533205,1.1827882142574462,96.51020050048828,3.98900143978054,94.8962860107422,0.05408727831997173
4942,2016-03-04,96.92352294921876,97.59270477294922,95.34896850585938,96.10671997070312,2471513.0,0.008912111518176946,1.0821928476858702,-0.47701369643287617,55.207284876191906,53.85727365441045,-1.2128424399967628,-2.3397130517953,5.06748200035139,13.795114367723315,35.09121579512049,2.2437362670898438,0.08366746058815977,1.9494937896728715,-1.8603010371743665,5.759288616520109,0.044596376249245395,3.8543912030964975,-6.962846810913106,77.14285227460574,7.623868409164615,1.9048974134236203,3,-3.13434219360353,-0.9102897644043111,6.991992950439439,14.22509384155272,6.800094604492173,4,0.015331518676066302,1.5517247524928934,96.0673599243164,3.1126422222707517,97.26795196533205,1.1827882142574462,96.51020050048828,0.015331518676066302
4943,2016-03-07,96.68733978271484,96.9825668334961,95.9492645263672,96.82511138916016,2039258.0,-0.0024367992342546607,3.565240839990499,-0.1686717728376582,57.80837727148297,55.077354172338566,-1.2155665587333004,-1.9116690864986623,4.846720918931908,14.020542444781896,33.842100004495116,1.033302307128892,0.27117965207648353,1.5292846679687528,-2.2357137453486047,5.29428308128611,-0.3532145386899259,3.4117838746274316,-6.566937500427258,62.24183393670245,-7.689914761275091,1.882499206658678,3,-2.8981590270996094,-0.6741065979003906,7.191272735595703,14.46127700805664,7.3807144165039205,0,0.030534357168541693,1.0821928476858702,96.92352294921876,1.5517247524928934,96.0673599243164,3.1126422222707517,97.26795196533205,0.030534357168541693
4944,2016-03-08,96.04767608642578,96.54956817626952,94.64041900634766,95.9591064453125,2373031.0,-0.0066157957983596916,2.495477625596355,-0.6428729648909071,49.73760595552433,55.919658217532344,-0.5746206544458659,-0.9788388416671836,5.012586218732309,14.629123359031752,32.45400039241789,2.0469207763671875,0.519341784645249,0.6716438293456974,-2.7352547127423747,4.07854237143377,-1.0318054416983387,2.3750931003897335,-5.770742183035907,42.559494967674055,-22.946723735510204,1.7034492710440328,3,-2.258495330810547,-0.7725143432617188,7.830936431884766,15.100940704345703,7.9711685180664205,1,0.02612707868300368,3.565240839990499,96.68733978271484,1.0821928476858702,96.92352294921876,1.5517247524928934,96.0673599243164,0.02612707868300368
4945,2016-03-09,96.83495330810548,98.17332458496094,95.90006256103516,96.37242889404295,2694852.0,0.0081967336822526,-2.2307700648407174,5.222155224395187,48.321339414652236,55.983025908015286,-0.8995679866633566,-1.5715432403730887,3.769925146842084,13.80088397272786,30.979057827239686,2.2732620239257812,0.5245166900035088,1.2842441558837976,-2.0406727328893624,4.6091610446569575,-0.3782142885027753,2.9467026002703705,-6.404618416035362,62.11698141729604,-0.5372347037798662,1.6624584443865784,3,-1.0136184692382955,-2.494682312011733,7.294603347778306,14.313663482666001,8.020378112792955,2,0.03404467777482667,2.495477625596355,96.04767608642578,3.565240839990499,96.68733978271484,1.0821928476858702,96.92352294921876,0.03404467777482667
4946,2016-03-10,94.03028106689452,99.09837341308594,93.71537017822266,96.91368103027344,4833629.0,-0.028963428445998973,-2.06442555132089,-6.234049221430104,43.33332082897242,54.423985203311126,2.15312661987619,1.5227949091383124,6.001093429984152,16.53451285166807,29.330736628031527,5.383003234863281,0.5848805188000483,-1.6547569274902543,-4.436786472290663,1.1272726173101546,-3.045771699890466,-0.26374215509004273,-3.290226587108762,5.850096589805578,-54.041511627973044,1.3910147724002047,3,2.2535781860351705,0.3345947265625142,9.144702911376967,16.414707183837905,13.875740051269545,3,0.06802725283306255,-2.2307700648407174,96.83495330810548,2.495477625596355,96.04767608642578,3.565240839990499,96.68733978271484,0.06802725283306255
4947,2016-03-11,96.4019546508789,96.55940246582031,94.88644409179688,95.43753814697266,3493432.0,0.025222444908966635,1.615402965136389,-0.33447198312928317,47.483809910092624,53.34303116819366,-0.22181698720724796,-0.6341469932113597,3.1382735694343182,14.115079430729395,27.990960780103475,2.5291213989257955,1.0400235710530126,0.5599533081054631,-1.9912882245701695,3.1111948407810956,-0.7156674582323461,1.8355740744432723,-5.160401035095134,49.908654248179815,-6.610318696550763,1.2756207663378156,3,0.004917144775390625,-2.037078857421875,6.699222564697266,14.043033599853516,11.553276062011719,4,0.04685579953206798,-2.06442555132089,94.03028106689452,-2.2307700648407174,96.83495330810548,2.495477625596355,96.04767608642578,0.04685579953206798
4948,2016-03-14,98.65552520751952,98.75393676757812,97.26795196533205,97.62223052978516,2533166.0,0.02337681393289115,1.4160040686207394,1.071419530409453,57.406507227261145,53.373029282538546,-2.1077094919730825,-2.7317002810662387,0.5603117214230622,11.831868243829504,27.302956758392117,2.3519821166992188,1.375710608403935,2.625561904907215,-0.17413370005309048,5.425257509867521,1.2257141024270624,4.025409707387368,-6.942562403897611,91.77321308859166,32.399748443937085,1.39984780248015,3,-2.24865341186522,-4.290649414062486,3.623933792114272,11.066154479980483,10.037773132324247,0,0.05137160169722699,1.615402965136389,96.4019546508789,-2.06442555132089,94.03028106689452,-2.2307700648407174,96.83495330810548,0.05137160169722699
4949,2016-03-15,98.40950775146484,98.55712127685548,97.23843383789062,98.1142807006836,2579558.0,-0.002493701752002031,3.4666890634689254,0.28571428571428964,64.13457825355009,53.373377090397085,-1.7477356136097342,-2.23604709596205,0.4660457278476997,12.017444108489656,26.326315259432658,1.417091369628892,1.2828626519542894,2.1482818603515597,-0.634419827500551,4.93098354820367,0.7569310164254972,3.539632704277622,-6.253420311275093,87.20294914259716,20.25335052650074,1.391350843926058,3,-2.002635955810547,-4.0446319580078125,1.4466171264648438,10.254268646240234,10.136177062988281,1,0.05749999748037249,1.4160040686207394,98.65552520751952,1.615402965136389,96.4019546508789,-2.06442555132089,94.03028106689452,0.05749999748037249
4950,2016-03-16,98.17332458496094,98.99996185302734,97.38604736328124,98.85234832763672,2395956.0,-0.0024000035352315097,2.313139697878601,-2.3000051684928673,62.04987589225924,53.94252218110965,-1.530575929764396,-1.9388310294968107,0.4029454300173114,12.116561098865702,25.59667258359563,1.613914489746108,1.3001145054898302,1.8102447509765653,-1.0994234560854608,4.7199129580385915,0.3554106474455523,3.2650788545075784,-5.600699986397416,82.81537670024278,13.269070516575994,1.454834103531015,3,-1.7664527893066406,-3.8084487915039062,0.5806140899658203,9.880313873291016,9.781906127929688,2,0.059542854886944774,3.4666890634689254,98.40950775146484,1.4160040686207394,98.65552520751952,1.615402965136389,96.4019546508789,0.059542854886944774
4951,2016-03-17,97.30731964111328,99.24598693847656,95.9689483642578,99.19677734375,3182008.0,-0.008821183834904156,2.2970236610312744,2.78260918416647,53.17990081607679,53.717257285541315,-0.5254414887965169,-1.1373385195674643,1.0422636671040522,12.839858182290698,25.6493991915224,3.277038574218764,1.1852244303495638,0.9481761932373018,-1.9558725033168542,3.852224889791458,-0.5038481550397762,2.40020054151438,-4.343150113678419,55.5304910275212,-12.240474784704624,1.452024348277081,3,-0.8266410827636719,-2.8686370849609375,1.0898857116699219,10.746318817138672,9.417785644531236,3,0.07756879757477209,2.313139697878601,98.17332458496094,3.4666890634689254,98.40950775146484,1.4160040686207394,98.65552520751952,0.07756879757477209
4952,2016-03-18,97.6812744140625,98.07491302490234,96.36258697509766,97.04161071777344,8296986.0,0.0038430281948822476,1.3999957226570854,-0.33854353839009915,59.134930120539735,53.86465204654762,-0.8723415551289833,-1.492481326150056,0.5348831722281489,12.328635213522418,25.625974323559003,1.7123260498046875,0.8437925649902951,1.2616092681884794,-1.702080324328847,4.225298860705806,-0.22023552807017666,2.7434540644471355,-4.214559493744304,52.2522396677285,-14.703051822663227,1.4818447962586627,3,-1.2005958557128906,-3.2425918579101562,-0.4477653503417969,10.032848358154297,6.288368225097656,4,0.10467458338800673,2.2970236610312744,97.30731964111328,2.313139697878601,98.17332458496094,3.4666890634689254,98.40950775146484,0.10467458338800673
4953,2016-03-21,100.86974334716795,102.93634033203124,98.90155029296876,100.08246612548828,3715885.0,0.0326415574758967,-1.562496365926936,1.2307673958159173,62.96080733372276,55.33389664412522,-3.805315453837224,-4.645532751307442,-2.7178144572525014,8.97997661749558,25.103386438616127,5.255065917968736,0.8625194238032066,4.276385498046864,0.7232337367661472,7.82953725932758,2.4998096174064983,6.052961378687229,-6.940686665397095,70.33901645806642,6.381562107353709,1.77657588064036,3,-2.5438880920410014,-4.585884094238267,-4.005270004272447,6.844379425048842,1.72216796875,0,0.07024393173417942,1.3999957226570854,97.6812744140625,2.2970236610312744,97.30731964111328,2.313139697878601,98.17332458496094,0.07024393173417942
4954,2016-03-22,102.0506591796875,102.0506591796875,99.34439849853516,100.13166809082031,2276528.0,0.011707334561714244,1.8205036457463641,2.437503634073113,63.86988203235859,57.061512490537034,-4.520542460910988,-5.610301773057628,-3.9949760912746797,7.605614602183152,24.305597658853067,2.7062606811523438,0.9090465791918945,5.137470245361328,0.8621508194129603,9.412789671309696,2.9998105323871442,7.275129958335512,-7.2208741328906,87.28819683978864,25.747536171489138,2.1376597129741843,3,-3.724803924560547,-5.7667999267578125,-5.875053405761719,5.638858795166016,-2.9030838012695455,1,0.06509158503778134,-1.562496365926936,100.86974334716795,1.3999957226570854,97.6812744140625,2.2970236610312744,97.30731964111328,0.06509158503778134
4955,2016-03-23,102.5427017211914,104.36328125,102.19827270507812,102.34588623046876,2723471.0,0.0048215518200380725,-7.80008683112896,0.10256196178525535,69.5833291031875,59.97818007656093,-4.601715575645628,-5.663376588981976,-4.584289990076883,6.9163091213603565,23.13823032362717,2.3126220703125,0.9479051007006092,5.166496276855469,0.5543136612465815,9.778678892464356,2.8604049690510323,7.472587584659905,-6.90226114587108,78.31180209804577,15.651640881460622,2.3060913078044405,3,-2.9178390502929688,-5.545372009277344,-6.367095947265625,4.408744812011719,-4.2906494140625,2,0.05854130028272064,1.8205036457463641,102.0506591796875,-1.562496365926936,100.86974334716795,1.3999957226570854,97.6812744140625,0.05854130028272064
4956,2016-03-24,100.86974334716795,102.69031524658205,100.77133178710938,102.44429779052734,1741948.0,-0.016314748353053354,-1.1666566169060106,-8.000155056790199,61.37266412933769,61.5213861009215,-2.074732664835139,-3.626850541123929,-2.982460642691521,8.360632258588751,21.134779264249516,1.9189834594726705,1.203805656351662,3.1446762084960795,-1.4132010678261935,7.702553484818353,0.865737570334943,5.423614846657216,-4.182561890886063,56.334565691491974,-4.308005184511188,2.278938638161139,3,-0.7036285400390483,-3.872413635253892,-5.210786819457994,5.835681915283217,-4.152877807617173,3,0.07024393173417942,-7.80008683112896,102.5427017211914,1.8205036457463641,102.0506591796875,-1.562496365926936,100.86974334716795,0.07024393173417942
4957,2016-03-29,100.67292022705078,101.80463409423828,99.59041595458984,101.16497039794922,1513462.0,-0.0019512602450049155,1.499995692959712,0.3125012113576869,61.512213482739966,61.97757568486359,-1.3503667941885453,-3.250215591643581,-2.7891386337828123,8.327711442101702,19.914199373435252,2.2142181396484375,1.452037366276798,2.727907943725583,-1.9578923300112336,7.4137082174624,0.38500780685717473,5.0708080805939915,-3.064606795522721,32.432390903503205,-26.850907155721536,2.34290013686841,3,-0.506805419921875,-3.6755905151367188,-4.711355209350586,3.4000511169433594,-5.432197570800781,1,0.06011730905335866,-1.1666566169060106,100.86974334716795,-7.80008683112896,102.5427017211914,1.8205036457463641,102.0506591796875,0.06011730905335866
4958,2016-03-30,101.75542449951172,102.5427017211914,101.3617935180664,101.3617935180664,1712938.0,0.010752685727398514,-5.000077528394774,-0.799981393618011,66.07538688314645,62.19322108815208,-2.1757066575260495,-3.9974542821553882,-3.876913668111598,7.035924428364638,18.536799929196395,1.869781494140625,2.0987695990873902,3.4674552917480526,-1.2824269296647515,8.217337513160857,1.0925141810416505,5.842396402454455,-3.33651492976702,48.03909795009387,-12.8077754178412,2.3749411107064002,3,-1.5893096923828125,-4.758094787597656,-5.793859481811523,2.317546844482422,-5.146812438964844,2,0.021760197557419314,1.499995692959712,100.67292022705078,-1.1666566169060106,100.86974334716795,-7.80008683112896,102.5427017211914,0.021760197557419314
4959,2016-03-31,101.65702056884766,102.0506591796875,100.9189453125,101.31258392333984,1889317.0,-0.0009670632415722524,1.0,0.8750242276233671,64.12919748300793,62.42425682045749,-1.752491758617893,-3.682496785351617,-3.831034242005458,6.906635569276617,17.3594846535698,1.1317138671875,2.530338240242557,3.111710357666013,-1.7879591900182277,8.011379905350253,0.6618755838238854,5.56154513150814,-2.524786397472326,43.29903498942597,-16.668931853896012,2.449834773842124,3,-1.49090576171875,-4.659690856933594,-5.695455551147461,2.0223121643066406,-5.442047119140611,3,0.009196519255029179,-5.000077528394774,101.75542449951172,1.499995692959712,100.67292022705078,-1.1666566169060106,100.86974334716795,0.009196519255029179
4960,2016-04-01,99.49201202392578,100.62371826171876,97.51397705078124,100.18087768554688,2702196.0,-0.02129718668525815,2.9500142940899643,-1.9999778496433793,66.62674958519067,63.918351128136806,0.6920169905845768,-1.4148649208127466,-1.679754110124918,8.812551431590265,16.894260151199653,4.1430435180664205,2.5184816706331077,0.8354988098144531,-4.043012525682059,5.714010145310965,-1.6037568579338028,3.274754477562709,4.871269226074219,38.2130165828265,-27.419039859017587,2.439255667748255,4,0.8709220886230469,-2.4946823120117188,-3.530447006225586,4.187320709228516,-1.1317138671875,4,-0.0034619527588305443,1.0,101.65702056884766,-5.000077528394774,101.75542449951172,1.499995692959712,100.67292022705078,-0.0034619527588305443
4961,2016-04-04,101.2633819580078,101.80463409423828,98.99996185302734,99.44280242919922,1972999.0,0.01780414224265603,-1.0727288104534627,-2.642865844879314,65.36071081951658,64.61010453913423,-0.5131326491197683,-2.927075354109917,-3.5317962523010493,6.832184536245265,16.060809399799037,2.8046722412109375,2.444653699351406,2.347067642211897,-2.5042265677754045,7.1983618521991986,-0.07857946278174666,4.772714747205541,2.9629132080078335,74.55975725393493,6.652161668051534,2.425647104993648,4,-0.3247528076171733,-4.266052246093736,-4.967224121093736,2.4159507751464986,-2.7062606811523153,0,-0.02973759707262824,2.9500142940899643,99.49201202392578,1.0,101.65702056884766,-5.000077528394774,101.75542449951172,-0.02973759707262824
4962,2016-04-05,98.40950775146484,99.5412139892578,97.9076156616211,99.3936004638672,2516444.0,-0.028182687081559354,1.553854594681666,-0.5405381620688475,49.25106698451692,63.086800055889135,2.7434029453118427,0.04620194902852859,-0.8679739354805491,9.454416544680157,15.234917797786366,3.3557662963867045,2.380906648091198,-0.5811058044433537,-5.348688036287626,4.186476427400919,-2.96489692036549,1.8026853114787826,5.682541052246094,17.808306466907116,-45.13560422656764,2.3837911159221385,4,2.5291213989257812,0.506805419921875,-2.733327865600586,4.984439849853516,0.0,1,-0.017199986572322468,-1.0727288104534627,101.2633819580078,2.9500142940899643,99.49201202392578,1.0,101.65702056884766,-0.017199986572322468
4963,2016-04-06,99.6396255493164,99.78723907470705,98.143798828125,98.6063232421875,1670429.0,0.012499989340036599,1.4740744143843758,-1.050005039267508,53.533068861908056,61.93826525917241,1.475619959709391,-1.0028122304089635,-2.2856993423246337,7.9731025383076854,14.33431133314684,1.6434402465820455,2.630951005734957,0.5013977050781193,-4.147248697422995,5.150044107579234,-1.8229254961724308,2.8257209063286695,4.320861819335931,46.85469332292931,-12.482744101243377,2.3243232012505564,4,1.2990036010742188,-0.7233123779296875,-3.9634456634521484,3.754322052001953,-6.002983093261719,2,-0.044148127502638745,1.553854594681666,98.40950775146484,-1.0727288104534627,101.2633819580078,2.9500142940899643,99.49201202392578,-0.044148127502638745
4964,2016-04-07,98.55712127685548,101.21417236328124,98.12411499023438,99.6396255493164,2285622.0,-0.010864194505881053,-2.171701984369357,-1.0476162348545681,51.05121257752187,59.879141200765126,2.246717682337234,0.2923202057426266,-1.3929732760142883,8.82934897569507,12.903799442346712,3.090057373046861,2.7438123234641694,-0.706578826904277,-5.134204956946633,3.7210473031380786,-2.9203918919254477,1.5072342381168937,5.274435885439431,24.311992674058388,-30.7314577703361,2.2138130650211756,4,1.5450248718261577,0.48220443725584516,-2.9547481536865376,4.836826324462876,-3.946220397949247,3,-0.019770354400217127,1.4740744143843758,99.6396255493164,1.553854594681666,98.40950775146484,-1.0727288104534627,101.2633819580078,-0.019770354400217127
4965,2016-04-08,100.13166809082031,100.9189453125,98.55712127685548,98.55712127685548,2086525.0,0.015975982187444338,-2.0000048454542734,-1.4545409695107399,57.44680423063726,59.44293454535396,0.3287733856018633,-1.0778430624057478,-3.1333972337152005,7.046402445806777,12.034258964573155,2.361824035644517,2.5642774298456033,0.703132247924799,-3.587114670783137,4.993379166632735,-1.441991211429169,2.848255707278767,3.5735374692443287,57.070616104465635,2.0024879595223197,2.1451234593539654,4,-0.10332870483398438,-1.0923423767089844,-4.627704620361328,3.262279510498047,-5.904563903808594,4,-0.03911544385299559,-2.171701984369357,98.55712127685548,1.4740744143843758,99.6396255493164,1.553854594681666,98.40950775146484,-0.03911544385299559
4966,2016-04-11,100.4269027709961,101.6078109741211,99.04916381835938,99.88565063476562,1445338.0,0.0029484646146911153,-1.3110987068564517,0.34375105994311744,57.26942367786886,58.971513455923834,-0.04010135400959314,-0.9162652378291654,-3.496150292504211,6.53215562634233,10.512089683310515,2.5586471557617188,2.2619648078550654,0.6785358428955135,-2.792829182014003,4.14990086780503,-1.0571466695592449,2.414218355350272,3.154478218882886,68.08524676695698,12.137917805691046,1.7356825124547552,4,-0.3985633850097656,-1.3875770568847656,-5.181262969970703,2.9670448303222656,-5.540458679199219,0,-0.02057819724830412,-2.0000048454542734,100.13166809082031,-2.171701984369357,98.55712127685548,1.4740744143843758,99.6396255493164,-0.02057819724830412
4967,2016-04-12,100.9189453125,101.06655883789062,99.3936004638672,100.57451629638672,1412374.0,0.004899509274182368,4.230805930272734,0.6363559477326868,50.15196723219816,57.20224460581847,-0.5515796734270282,-1.1094366562911375,-4.097387080774382,5.7510293155708325,8.907660482653371,1.6729583740234233,1.8034691801438925,0.9447288513183594,-2.1804119973747618,4.0698697000114805,-0.6178415730282012,2.50729927566492,2.5410875985970307,80.22601097204428,25.02100539837984,1.5625704243465628,4,-1.136627197265625,-1.8796195983886719,-5.77171516418457,2.1797714233398438,-13.816688537597656,1,-0.02340317794970037,-1.3110987068564517,100.4269027709961,-2.0000048454542734,100.13166809082031,-2.171701984369357,98.55712127685548,-0.02340317794970037
4968,2016-04-13,103.72361755371094,103.72361755371094,102.19827270507812,102.39508819580078,2311768.0,0.0277913352396435,1.2962907662533811,3.857193487650903,54.69612810044085,56.15412578553324,-3.4058666337163714,-3.704904693065373,-6.953948031059099,2.6816467222987512,8.342560669356642,2.8046722412109375,1.6787137744605616,3.4959964752197266,0.018983715649738997,6.973009234789714,1.7574900954347328,5.23450285500472,-6.209640502929702,100.0,46.83522282238691,1.7385063797849905,4,-3.1048202514648438,-4.684291839599609,-8.822410583496094,-0.7725143432617188,-15.607749938964844,2,-0.051233363505609475,4.230805930272734,100.9189453125,-1.3110987068564517,100.4269027709961,-2.0000048454542734,100.13166809082031,-0.051233363505609475
4969,2016-04-14,104.06805419921876,104.11725616455078,103.08395385742188,103.72361755371094,1632980.0,0.003320715702279431,3.666701123285783,0.25926159889281103,54.31756546932375,54.786438661548026,-3.768645050841073,-3.798428736230534,-7.277545459852959,2.045888455177675,7.781918245773364,1.0333023071289062,1.5763426506712932,3.557505798339861,-0.20569880771239468,7.320710404392116,1.675903495313733,5.4391081013659885,-6.42988433837894,99.11509403412313,47.1016852769054,1.8816023030261264,4,-3.0556182861328267,-5.028728485107436,-9.16684722900392,-1.190757751464858,-20.99075317382814,3,-0.10023644454036873,1.2962907662533811,103.72361755371094,4.230805930272734,100.9189453125,-1.3110987068564517,100.4269027709961,-0.10023644454036873
4970,2016-04-15,104.0188446044922,104.41248321533205,103.08395385742188,103.47759246826172,1838968.0,-0.0004728597561011183,-1.0000000000000213,1.5714127497452473,59.815942312293195,54.17035327185655,-3.363481627155835,-3.4665659580317794,-7.15021624151872,1.794247436015624,7.394124470371177,1.3285293579101705,1.2812329068783725,3.2160202026367273,-0.6882322476772771,7.120272652950732,1.263893977479725,5.1681464277937295,-6.121511291503936,92.66054132330748,39.492059368598156,1.9521262251570015,4,-2.858795166015639,-4.954917907714858,-9.486673355102553,-1.1415481567382955,-18.254959106445327,4,-0.09044460896828377,3.666701123285783,104.06805419921876,1.2962907662533811,103.72361755371094,4.230805930272734,100.9189453125,-0.09044460896828377
4971,2016-04-18,104.85533142089844,105.10134887695312,102.5427017211914,102.64111328125,1269060.0,0.008041685327180748,-1.122441617619138,4.090918060978424,62.53689393436966,55.64655626628463,-4.064269118301823,-3.908997153390473,-7.895031991927766,0.672076028480916,6.663448203701708,2.5586471557617188,1.0599196276191378,3.6751064300537166,-0.26552602507867107,7.615738885186104,1.7047902024875157,5.645422657619918,-6.567089113769541,95.68976348903793,38.25014763164875,1.970316227566197,4,-3.2425994873046875,-5.446971893310547,-9.774528503417969,-1.9780349731445312,-19.091445922851562,0,-0.10136086634664376,-1.0000000000000213,104.0188446044922,3.666701123285783,104.06805419921876,1.2962907662533811,103.72361755371094,-0.10136086634664376
4972,2016-04-19,107.90602111816406,107.90602111816406,105.19976043701172,105.34737396240234,2944279.0,0.02909427356649985,1.115384041960002,1.1555533350331815,66.49077510249323,57.086301404127425,-6.2874024762340355,-6.486989977944802,-10.751040096103168,-2.6109616419917074,6.177117926034235,3.050689697265625,1.0450338689388445,6.214558792114261,1.591340937007331,10.83777664722119,3.902949864560796,8.526167719667725,-9.072730285449225,100.0,39.662276871738584,2.3116089275534653,4,-4.890953063964844,-6.509788513183594,-12.581653594970703,-5.028724670410156,-23.61827850341797,1,-0.12065663149704975,-1.122441617619138,104.85533142089844,-1.0000000000000213,104.0188446044922,3.666701123285783,104.06805419921876,-0.12065663149704975
4973,2016-04-20,107.95523071289062,108.15204620361328,106.6759033203125,107.51238250732422,1381847.0,0.0004560412312180073,2.5294192759875593,0.1730790447479925,66.93121552049118,58.85074617556846,-5.624469138680439,-6.301222427915093,-10.541021779958626,-2.922090013128809,7.113992687546632,1.4761428833007812,0.9552745199771238,5.909494018554682,0.5277207516414251,11.291267285467939,3.2186073850980534,8.60038065201131,-8.214666851630867,96.49129249702133,32.59385562492396,2.6908866334566293,4,-4.60064697265625,-5.894733428955078,-12.569356918334961,-5.077934265136719,-23.982398986816406,2,-0.19316316402905231,1.115384041960002,107.90602111816406,-1.122441617619138,104.85533142089844,-1.0000000000000213,104.0188446044922,-0.19316316402905231
4974,2016-04-21,108.69329833984376,109.0869369506836,106.82351684570312,107.95523071289062,1909908.0,0.0068367935678452785,1.9677487120492172,1.6666379533121176,76.7908179608492,61.00008103448089,-5.334493434488593,-6.868263573555012,-10.963428626154993,-3.9550126538185566,8.18852105122662,2.2634201049804688,1.4498115077195735,6.315429687500014,0.16708176292779342,12.463777612072235,3.241255725213904,9.389603649786125,-7.943356597501577,93.98495627012518,25.7299375522728,3.074173962286109,4,-4.62524795532228,-6.165355682373061,-13.3074245452881,-5.816001892089858,-23.628120422363295,3,-0.18931646237065736,2.5294192759875593,107.95523071289062,1.115384041960002,107.90602111816406,-1.122441617619138,104.85533142089844,-0.18931646237065736
4975,2016-04-22,108.54568481445312,109.38216400146484,107.80760955810548,108.988525390625,1736625.0,-0.0013580738430543082,1.5600059540791413,-0.5999999999999884,73.41771344455356,62.794335453001416,-4.322380745683972,-6.585504891479957,-10.548659740583531,-4.089607042335601,8.657978290080184,1.5745544433593608,1.8124120545990081,5.867667007446286,-0.8722121328983974,12.60754614779097,2.4977274372739373,9.237606577618635,-6.628563742943143,87.76981065566639,19.473218843243018,3.369939570172343,4,-4.157802581787109,-5.870128631591797,-13.159811019897461,-7.981010437011719,-24.277626037597656,4,-0.2346328537389385,1.9677487120492172,108.69329833984376,2.5294192759875593,107.95523071289062,1.115384041960002,107.90602111816406,-0.2346328537389385
4976,2016-04-25,107.95523071289062,108.988525390625,106.72510528564452,108.69329833984376,1531792.0,-0.005439682863227713,2.4074265499736045,1.6666666666666987,85.92592209743248,66.76921932691634,-2.8516070582708437,-5.73082929251413,-9.628001186839157,-3.7955159852141094,9.445488706878969,2.263420104980483,2.3524642594615415,4.922938537597659,-2.1532226934518093,11.999099768647127,1.384857922072925,8.461019153122393,-4.843702772587861,65.88245809892813,-8.437020106969115,3.5380806155247346,4,-2.1650123596191406,-5.279674530029297,-12.569356918334961,-8.177833557128906,-23.07703399658203,0,-0.2055606297934941,1.5600059540791413,108.54568481445312,1.9677487120492172,108.69329833984376,2.5294192759875593,107.95523071289062,-0.2055606297934941
4977,2016-04-26,106.72510528564452,110.21864318847656,106.08544921875,109.03773498535156,2396142.0,-0.01139477373280462,-1.3013702121694213,3.1333574529666737,76.6666283817541,69.21038602484003,-0.7948521158731694,-4.2415055589026025,-8.137021409215677,-2.8491312800633324,10.757220113924232,4.1331939697265625,2.6506296228672,3.3902038574218665,-3.7781632013740847,10.558570916217818,-0.1939796719761091,6.974387386819842,-2.610275575555818,15.476071812251154,-59.743244625512695,3.584183529397973,4,-0.34443283081053266,-3.4344902038574077,-11.26542472839354,-7.193729400634751,-19.98696899414061,1,-0.19640383330141453,2.4074265499736045,107.95523071289062,1.5600059540791413,108.54568481445312,1.9677487120492172,108.69329833984376,-0.19640383330141453
4978,2016-04-27,103.96964263916016,105.93783569335938,103.62520599365234,105.7410125732422,3383716.0,-0.02581831743439844,1.1363625151089074,0.7659548497134822,68.09209184089826,70.74088895501498,2.234120931457994,-1.3825372747666336,-5.200008691418574,-0.3805996736965511,11.539457977682787,3.0998992919921733,2.9083416022032935,0.5240303039550724,-6.60993693681462,7.657997544724765,-3.0429533164297737,4.091013924339919,6.249000549316406,5.223931544812344,-73.27737544915891,3.566983620384846,4,2.411029815673828,-0.10333251953125,-8.50996208190918,-6.086627960205078,-16.05059051513672,2,-0.1893042961850181,-1.3013702121694213,106.72510528564452,2.4074265499736045,107.95523071289062,1.5600059540791413,108.54568481445312,-0.1893042961850181
4979,2016-04-28,102.59191131591795,102.93634033203124,100.67292022705078,102.34588623046876,2933884.0,-0.01325128458913527,3.842145637644257,-0.13888972637253483,58.33334625449198,70.57615605970373,3.777707441960544,0.07254425229787387,-3.617143949682685,0.7959123273308677,12.124412126417617,3.296722412109375,3.30302028908244,-0.9004455566406335,-7.9972219145444114,6.196330801263144,-4.44883373559253,2.6479426223112625,7.626731872558608,20.103150873137704,-58.58464486543926,3.5483881789518894,4,2.8538703918457173,1.2743988037109517,-5.287054061889634,-4.708896636962876,-14.830314636230455,3,-0.18148681851251203,1.1363625151089074,103.96964263916016,-1.3013702121694213,106.72510528564452,2.4074265499736045,107.95523071289062,-0.18148681851251203
4980,2016-04-29,99.14757537841795,101.70622253417969,99.09837341308594,100.62371826171876,4051828.0,-0.033573172517408656,-2.3125075710222456,-5.99996898936416,46.42856230059165,68.78634143372841,7.217370716528336,3.6783433689466705,-0.07929193135680634,4.036598952691591,11.97152490460336,3.493537902832017,3.3242796003044788,-4.327559661865251,-11.466755403030461,2.8116360792999586,-7.897157532447864,-0.7579617912826393,10.689238891601576,0.4424529829384351,-76.2988579265705,3.5695978705826086,4,5.5109329223632955,4.718734741210952,-1.8427181243896342,-1.707405090332017,-8.64035034179686,4,-0.14203471347825702,3.842145637644257,102.59191131591795,1.1363625151089074,103.96964263916016,-1.3013702121694213,106.72510528564452,-0.14203471347825702
4981,2016-05-02,98.2520523071289,98.90155029296876,97.39588928222656,97.42540740966795,2340329.0,-0.009032223610825452,-2.4000068913238555,-0.5600033078183376,42.71898452585032,66.14503136965696,7.909481220517776,4.571058438071162,0.8609782569116646,4.688985754521525,12.386496228290188,1.751686096191392,3.3034925553270966,-5.072516250610349,-12.528123627086629,2.3830911258659313,-8.800319938848489,-1.3447125623722087,10.94045551147461,6.676904440044172,-66.74753561579898,3.727803688238141,5,5.555213928222656,5.555213928222656,0.05904388427734375,-0.8118820190429688,-8.069580078125,0,-0.14232774992384356,-2.3125075710222456,99.14757537841795,3.842145637644257,102.59191131591795,1.1363625151089074,103.96964263916016,-0.14232774992384356
4982,2016-05-03,96.71686553955078,98.07491302490234,96.46099853515624,98.07491302490234,2739920.0,-0.015624984227090133,1.3768159908315847,-1.6428426395938804,29.445749243194385,61.97997956106843,8.594361932318492,6.295719648763395,2.4535000938472393,6.0089237967000315,12.607365817533697,1.7910537719726705,3.1370093132867964,-6.523070907592768,-14.247189675072363,1.2010478598868275,-10.385130291332572,-2.661011523852963,11.531912796142578,2.6999198163183302,-64.58019911187525,3.862059383739798,5,6.622955322265625,6.622955322265625,1.8648567199707031,0.7233047485351562,-7.921966552734375,1,-0.12240542285151867,-2.4000068913238555,98.2520523071289,-2.3125075710222456,99.14757537841795,3.842145637644257,102.59191131591795,-0.12240542285151867
4983,2016-05-04,95.24072265625,97.19906616210938,95.08326721191406,96.8546371459961,2752458.0,-0.015262517814921717,-1.1938729901311236,1.1884079954157818,25.717387033893587,56.30515390251781,9.026519137467943,7.826688867231269,3.9411856110252046,7.296760725626825,13.05881362793885,2.1157989501953125,2.782390157272687,-7.77926864624024,-16.157840517582116,0.5993032251016359,-11.968554581911178,-3.589982710569302,11.82927769938965,2.0050169141120664,-58.718092143087155,4.189285935670937,5,7.4102325439453125,7.4102325439453125,3.3409996032714844,2.1994476318359375,-8.640357971191406,2,-0.08927469392934229,1.3768159908315847,96.71686553955078,-2.4000068913238555,98.2520523071289,-2.3125075710222456,99.14757537841795,-0.08927469392934229
4984,2016-05-05,96.60861206054688,97.06129455566406,95.45722198486328,95.8410186767578,2274031.0,0.014362442515623908,-1.0897425703210417,-0.4756096984480491,30.994451397482322,51.591458119509895,6.441541583134466,6.646085585568642,2.6571255002095597,5.729323351159138,14.027633242178329,1.8205718994140625,2.0574350105010666,-6.313953781127935,-14.952313236431522,2.324405674175651,-10.633133508779736,-1.9947740534761351,9.022980317845708,23.031181314250695,-32.261925576847204,4.319179727651796,5,6.0423431396484375,6.0423431396484375,1.9731101989746094,0.8315582275390625,-9.949203491210938,3,-0.08994601776369049,-1.1938729901311236,95.24072265625,1.3768159908315847,96.71686553955078,-2.4000068913238555,98.2520523071289,-0.08994601776369049
4985,2016-05-06,96.21497344970705,97.06129455566406,95.1423110961914,96.09688568115234,2292989.0,-0.004074570604462591,1.1195688812485254,0.15384156644470307,27.324359791173578,45.08017341881446,5.478219743811479,7.095015367722183,3.2082052478328507,5.959953451768442,15.080139173693642,1.9189834594726562,1.234818244336111,-6.511757659912092,-15.58324703418539,2.559731714361206,-11.047502347048734,-1.9760129727754503,8.150819908708115,29.639139209143668,-19.69540828377021,4.535744687136647,5,6.435981750488267,6.435981750488267,2.366748809814439,1.225196838378892,-10.441246032714858,4,-0.08785926417615497,-1.0897425703210417,96.60861206054688,-1.1938729901311236,95.24072265625,1.3768159908315847,96.71686553955078,-0.08785926417615497
4986,2016-05-09,98.36029815673828,98.99996185302734,96.25433349609376,96.63813018798828,1846614.0,0.022297202089367474,-1.2055353651735454,14.583796356116606,23.6984685887262,39.19482233070025,2.0436319694742338,5.045618983021342,1.2288270545448086,3.697794926949072,16.15507028089279,2.7849884033202983,0.14130327919340857,-4.263102722167972,-13.490631342485088,4.964425898149145,-8.87686703232653,0.35066158799058655,4.891592064096741,83.66827759369966,39.059535594911466,4.6137643101585555,5,2.1502532958984375,4.290657043457031,0.31983375549316406,-0.9201278686523438,-11.661521911621094,0,-0.07983986697156231,1.1195688812485254,96.21497344970705,-1.0897425703210417,96.60861206054688,-1.1938729901311236,95.24072265625,-0.07983986697156231
4987,2016-05-10,98.55712127685548,100.13166809082031,97.83872985839844,99.44280242919922,1989532.0,0.002001042329127234,1.026089594498938,-0.5142826764955971,24.314131732581387,34.330604540887265,0.632890259192564,4.914764074814954,1.126884144727427,3.3283145466298976,17.138840080301577,2.292938232421875,-0.9140207285712307,-3.948188400268535,-13.326777133397755,5.430400332860685,-8.637482766833145,0.7411059662960753,3.71453418290902,68.81097892713386,29.494158954702456,4.689294366564609,5,0.4526824951171733,4.0938339233398295,0.4108581542968608,-1.1169509887695455,-12.183097839355483,1,-0.08497254119594733,-1.2055353651735454,98.36029815673828,1.1195688812485254,96.21497344970705,-1.0897425703210417,96.60861206054688,-0.08497254119594733
4988,2016-05-11,98.40950775146484,98.95075988769531,97.6911163330078,98.45870971679688,1535522.0,-0.0014977459109827285,1.438092987883693,0.05555268417063007,20.956086259702175,30.17757565257729,-0.10185538679087358,4.894804132586472,1.4140340164505858,3.2912317273097074,17.38278496189706,1.2596435546875142,-2.1705713869367855,-3.830096435546878,-13.363190953313136,5.702998082219381,-8.59664369443,0.9364508233362443,2.9995411185576017,65.48332097283493,31.71508363345459,4.766547258883128,5,-0.01476287841796875,4.241447448730469,1.5179634094238281,-0.9693374633789062,-11.730415344238281,2,-0.09769999855024503,1.026089594498938,98.55712127685548,-1.2055353651735454,98.36029815673828,1.1195688812485254,96.21497344970705,-0.09769999855024503
4989,2016-05-12,93.63664245605469,99.98405456542969,93.0461883544922,97.75016021728516,6315718.0,-0.04850004236850891,-1.6208190491835965,83.60474492169328,16.61524394869072,26.864984724588293,3.651063908123888,9.32415900752757,6.221822235666366,7.777490894511089,17.991242448100444,6.937866210937486,-3.4079509654867763,-8.081391143798825,-18.30938663812256,2.1466043505249104,-13.195388890960686,-2.9673933966369646,7.013312614994746,8.33329744117616,-17.835587707860405,5.113997747161867,5,2.9522857666015625,7.9957733154296875,6.290828704833984,3.80352783203125,-4.6547698974609375,3,-0.07514449030248327,1.438092987883693,98.40950775146484,1.026089594498938,98.55712127685548,-1.2055353651735454,98.36029815673828,-0.07514449030248327
4990,2016-05-13,94.61090087890624,94.82740020751952,92.33763885498048,92.99697875976562,3742230.0,0.010404670621426693,1.4326895122514913,-0.39234597072891725,20.623924262721033,24.409978028685043,2.1965985416212135,8.020139460963392,5.27009940771417,6.562593193408716,18.59955248929211,2.489761352539034,-4.412957471456892,-6.636735534667977,-17.27627074590977,4.002799676573815,-11.956503140288874,-1.316967929047081,5.373153686523452,29.166711531853807,7.689973557215669,5.3197676056209,5,1.6237525939941548,6.66724014282228,4.959835052490249,2.6816558837890767,-4.330017089843736,4,-0.08404414539660199,-1.6208190491835965,93.63664245605469,1.438092987883693,98.40950775146484,1.026089594498938,98.55712127685548,-0.08404414539660199
4991,2016-05-17,94.22710418701172,96.14608764648438,93.72521209716795,95.45722198486328,2571216.0,-0.004056580038126256,-1.1673963975655754,-0.7621915476978416,21.422156534773052,23.51846772774934,2.1785078874641357,7.975793384660349,5.711141170055257,6.727002712417772,18.837027000709984,2.4208755493164205,-5.223444830326827,-6.48912086486817,-17.42744623414734,4.449204504411,-11.958283549507755,-1.0199581802285849,5.756950378417969,24.24247170311827,1.9237955294706381,5.469162684639586,5,2.007549285888672,7.051036834716797,5.306728363037109,2.868633270263672,-3.8478164672851562,1,-0.08971279381824349,1.4326895122514913,94.61090087890624,-1.6208190491835965,93.63664245605469,1.438092987883693,98.40950775146484,-0.08971279381824349
4992,2016-05-18,94.88644409179688,94.97501373291016,93.53823852539062,93.58744049072266,2013967.0,0.006997348697849848,-1.0563438723309002,-1.0559993549747573,27.02836932801563,23.664132427096227,1.3770265963509303,6.631023975443469,5.090287276315863,5.86245285288328,18.29186949652939,1.4367752075195312,-5.584284025769847,-5.178802108764643,-15.862195796072456,5.50459157854317,-10.52049895241855,0.16289473488926376,3.874183959960945,33.33333333333321,8.486608091249792,5.341696843653903,5,1.3482093811035156,6.391696929931641,4.647388458251953,2.1108856201171875,-3.1983108520507812,2,-0.0862891209070773,-1.1673963975655754,94.22710418701172,1.4326895122514913,94.61090087890624,-1.6208190491835965,93.63664245605469,-0.0862891209070773
4993,2016-05-19,87.10225677490234,90.4383316040039,85.52770233154297,90.21199035644531,12210160.0,-0.08203687461787268,1.7569094495355864,-2.3939376141616204,20.413533768844715,22.48847491280316,8.812048692422053,13.463118304068558,12.830915219999412,13.35165668367469,18.246024110227214,9.358741760253906,-6.0239222303596875,-11.920340728759768,-23.40200291690337,-0.4386785406161664,-17.661171822831562,-6.1795096346879745,10.6306930053711,10.891782504223348,-13.953722072518088,5.7408310940718,5,5.727428436279297,10.770915985107422,12.308565139770508,9.895072937011719,-0.8561630249023438,3,-0.008360671288739518,-1.0563438723309002,94.88644409179688,-1.1673963975655754,94.22710418701172,1.4326895122514913,94.61090087890624,-0.008360671288739518
4994,2016-05-20,88.1158676147461,88.4504623413086,87.299072265625,88.07650756835938,4840502.0,0.011637021558043248,2.2499919242820687,-0.012657047735642139,26.77163608744459,22.427061167944384,7.227054191431819,11.414059608917015,11.805246581318613,12.045961724701272,17.948362442685244,1.34820556640625,-6.096224245265617,-9.877858352661136,-21.39853505799681,1.6428183526745386,-15.638196705328966,-4.117519999993306,7.420137624755867,24.374377143399105,-3.410974122553469,5.760338352667835,5,4.713817596435547,9.757305145263672,11.713193893432617,8.881462097167969,-2.5192794799804688,4,-0.01630552188172618,1.7569094495355864,87.10225677490234,-1.0563438723309002,94.88644409179688,-1.1673963975655754,94.22710418701172,-0.01630552188172618
4995,2016-05-23,83.07730102539062,86.52163696289062,82.79191589355469,85.46865844726562,9801585.0,-0.05718114938599628,-1.518271638008304,-60.75596045745299,22.79461709605171,22.326633224313888,11.405468676134134,15.227489552157408,16.74757800120635,16.769607748799586,17.795517549260975,5.323951721191406,-6.095270266702556,-13.643005752563482,-25.861821525200554,-1.4241899799264104,-19.752413638882018,-7.533597866244946,10.657209690678712,2.137048535213939,-27.14857625395143,6.109407886318536,5,8.384490966796875,13.427978515625,16.948579788208008,13.920028686523438,4.644935607910156,0,0.07107322289392304,2.2499919242820687,88.1158676147461,1.7569094495355864,87.10225677490234,-1.0563438723309002,94.88644409179688,0.07107322289392304
4996,2016-05-24,85.76388549804688,86.56100463867188,82.12273406982422,83.31348419189453,8396324.0,0.03233836968096937,1.1946432916650163,-1.0246905308831036,31.141980052096244,23.085283037593317,7.536746530817993,11.376417408688354,14.084409347076985,13.742816215301673,18.194994902141598,4.438270568847656,-6.255213309769886,-9.846854019165036,-21.79735976511202,2.1036517267819477,-15.822106892138521,-3.8716011461915514,5.78210625351953,28.330782737950365,-4.139392928445318,5.975252872973489,5,5.289508819580078,10.406803131103516,14.348102569580078,11.258045196533203,1.9288253784179688,1,0.052667836406717905,-1.518271638008304,83.07730102539062,2.2499919242820687,88.1158676147461,1.7569094495355864,87.10225677490234,0.052667836406717905
4997,2016-05-25,85.76388549804688,88.27332305908203,84.74042510986328,88.27332305908203,5735963.0,0.0,1.8156890644144268,-1.0240924842533292,32.80970535304546,24.40235182574257,6.181203583404127,10.2511181974605,14.031850123183716,13.432153088411468,18.037172226052807,3.53289794921875,-6.350255901773622,-8.798793029785159,-20.31383638884256,2.716250329272242,-14.556314709313853,-3.0412713502564657,3.8974547171710867,43.78700885001221,7.154898584510683,5.757521679528698,5,5.289508819580078,10.406803131103516,14.746660232543945,11.60247802734375,2.8046722412109375,2,0.053815218315695246,1.1946432916650163,85.76388549804688,-1.518271638008304,83.07730102539062,2.2499919242820687,88.1158676147461,0.053815218315695246
4998,2016-05-26,84.2877426147461,85.76388549804688,83.81537628173828,85.61627197265625,4766400.0,-0.017211707174045854,1.400001879443121,0.5294131954262018,27.73826528628885,25.638243085475697,6.083230484256333,10.727124583942697,15.364546786182643,14.660532930534146,19.029509053722094,1.9485092163085938,-6.6404961498258785,-9.290840911865232,-20.784972473687432,2.203290649956969,-15.037906692776332,-3.543775130954131,3.9855804443359375,34.21462572402783,-3.966977764314997,5.747065780911101,5,4.846668243408203,11.882946014404297,17.91790771484375,14.48095703125,4.9598388671875,3,0.08779913182424348,1.8156890644144268,85.76388549804688,1.1946432916650163,85.76388549804688,-1.518271638008304,83.07730102539062,0.08779913182424348
4999,2016-05-27,83.97283172607422,84.56328582763672,83.854736328125,84.2877426147461,3631984.0,-0.0037361409726113237,-1.5713929728382756,0.23703720719220367,27.81740453726546,26.43751867153619,5.4570363933697195,10.09309853452585,15.537325703530698,14.720191543213176,21.1834017375711,0.7085494995117188,-7.0383496508848395,-8.674797821044919,-20.111059818832118,2.7614641767422796,-14.392928819938518,-2.9566668221513197,4.3004913330078125,30.08000793877222,-8.80285427844182,5.718130998893597,5,5.161579132080078,12.197856903076172,18.734708786010742,14.918880462646484,5.1369781494140625,4,0.02707139889412491,1.400001879443121,84.2877426147461,1.8156890644144268,85.76388549804688,1.1946432916650163,85.76388549804688,0.02707139889412491
5000,2016-05-30,85.06517791748047,85.36040496826172,84.16964721679688,84.49440002441406,1878029.0,0.013008328633832056,1.0508524687099636,-1.8125060567884486,24.95366202252049,26.829908170174793,3.2053037989857103,8.318114440103727,14.320224299916347,13.40149478907668,23.034912970633076,1.3875732421875,-7.427327583364885,-6.878331756591791,-18.36353506376051,4.606871550576926,-12.62093341017615,-1.1357301030074325,1.97802734375,47.84003373978194,14.018196321051768,5.742601653584357,5,3.4836959838867188,11.105510711669922,18.232818603515625,14.29397964477539,3.6017837524414062,0,0.006247094643129669,-1.5713929728382756,83.97283172607422,1.400001879443121,84.2877426147461,1.8156890644144268,85.76388549804688,0.006247094643129669
5001,2016-05-31,84.26805877685547,85.55722045898438,83.9531478881836,85.51786041259766,3632510.0,-0.009370686809099027,1.4148232375439322,-2.1896461844866533,23.676573519945322,26.457486413722535,2.72805302629358,8.446951384987443,15.008671651104464,14.009327084312375,24.485117907519854,1.6040725708007812,-7.251671756395737,-6.976251220703119,-18.546714831966867,4.594212390560628,-12.761483026335,-1.1910194150712385,1.7910522460937557,10.154506496529251,-18.44659580563718,5.785231805631876,5,2.0124740600585938,11.902629852294922,19.263660430908203,15.238712310791016,2.5980148315429688,1,0.040990357516032194,1.0508524687099636,85.06517791748047,-1.5713929728382756,83.97283172607422,1.400001879443121,84.2877426147461,0.040990357516032194
5002,2016-06-01,84.8781967163086,84.9864501953125,83.99251556396484,84.07124328613281,3059428.0,0.007240441376118456,-1.0612307862697477,-0.6456652056600779,25.490189033231275,27.0215592208766,0.6134598448434758,7.277537894362155,14.282655677027435,13.257882515191469,25.745503865801155,0.9939346313476562,-7.275462231468495,-5.774179840087896,-17.377083868841282,5.82872418866549,-11.57563185446459,0.02727217428879669,0.6790237426757812,54.545312163511426,29.34511302406601,5.801452014376695,6,0.4084014892578125,11.292491912841797,19.354690551757812,14.62857437133789,2.332305908203125,2,0.03315944811555438,1.4148232375439322,84.26805877685547,1.0508524687099636,85.06517791748047,-1.5713929728382756,83.97283172607422,0.03315944811555438
5003,2016-06-02,86.7381362915039,86.91527557373047,84.57312774658203,85.07501983642578,3282304.0,0.021913043009288424,1.3219526215472122,2.060981951233348,36.03028899440747,28.050298432761366,-1.4567553457148819,5.00453014773737,12.223271963630282,11.28330170212024,26.409175047594502,2.3421478271484375,-7.330636325015192,-3.4891109466552734,-15.006911560916905,8.028689667606358,-9.248011253786089,2.269789360475542,-4.6154022216796875,94.2121545253533,64.11572780239395,5.758900307130819,6,-1.5401077270507812,7.292148590087891,18.09750747680664,13.186874389648438,2.7357864379882812,3,0.021102845023120542,-1.0612307862697477,84.8781967163086,1.4148232375439322,84.26805877685547,1.0508524687099636,85.06517791748047,0.021102845023120542
5004,2016-06-03,87.91905212402344,88.59807586669922,86.65940856933594,86.87590789794922,5430181.0,0.0136147245376681,-1.6266661842764922,0.6272225994091418,36.56125646492685,29.579925029303045,-2.982128058488044,3.308883662872958,10.814451960545142,9.971449298253901,26.88009688902821,1.9386672973632812,-7.679238402690572,-1.8737171173095675,-13.02779824246349,9.280364007844355,-7.450757679886522,3.7033234452673867,-5.700467224121098,85.38139351532472,52.88845716984278,5.5770405625769595,6,-2.5586471557617188,4.610485076904297,17.204439163208008,12.005958557128906,3.3459243774414062,4,0.015110824398289147,1.3219526215472122,86.7381362915039,-1.0612307862697477,84.8781967163086,1.4148232375439322,84.26805877685547,0.015110824398289147
5005,2016-06-06,87.7615966796875,88.06666564941406,87.57461547851562,87.74191284179688,2130927.0,-0.0017909138068711306,-1.7777586355413904,0.01886971849012997,36.89668000634565,30.219336135330757,-2.3359810422317224,2.9519075961708126,10.721612269370112,9.993366314469071,27.286701515569057,0.4920501708984375,-7.077934846208507,-1.608503723144537,-12.371718107394273,9.154710661105199,-6.990110915269412,3.773103468980338,-5.2878321411132845,81.99155743898032,46.45336703354782,5.38160719212487,6,-1.55487060546875,4.152881622314453,16.89444923400879,12.163414001464844,3.887176513671875,0,0.015362222735321174,-1.6266661842764922,87.91905212402344,1.3219526215472122,86.7381362915039,-1.0612307862697477,84.8781967163086,0.015362222735321174
5006,2016-06-07,90.5072250366211,90.84181213378906,88.42093658447266,88.56855773925781,3620564.0,0.031285077537440475,-1.167388995331332,98.49031007751938,41.816852072828055,31.2201302153066,-4.847807004166626,-0.43449577101078773,7.806365374892692,7.15035900442831,28.155500222589513,3.0802154541015625,-6.749740116738266,1.529778289794919,-8.392637400191319,11.452193979781157,-3.431429555198193,6.490986134788031,-7.788488044921877,95.115015187953,56.84838906886714,4.961207844993115,6,-3.178630828857422,0.6199760437011719,13.755184173583984,9.41778564453125,0.944725036621108,1,-0.020332778581539923,-1.7777586355413904,87.7615966796875,-1.6266661842764922,87.91905212402344,1.3219526215472122,86.7381362915039,-0.020332778581539923
5007,2016-06-08,90.1824722290039,90.999267578125,89.75930786132812,90.5367431640625,2253942.0,-0.003588142355328894,-1.065567311663966,-0.18273941874421992,57.980613906150055,34.58039117306895,-4.280504546638028,-0.810894813972368,7.9605739903803965,7.410210455359845,29.48003807626991,1.239959716796875,-5.75816369202559,1.6237579345703068,-7.2476422079440965,10.49515807708471,-2.811942136686895,6.0594580058275085,-6.976350728779295,87.28948683762185,43.678085253444266,4.435700071257202,6,-2.7554702758789062,0.9447288513183594,13.624794006347656,9.742538452148438,1.7713699340820312,2,-0.03677431477132287,-1.167388995331332,90.5072250366211,-1.7777586355413904,87.7615966796875,-1.6266661842764922,87.91905212402344,-0.03677431477132287
5008,2016-06-09,88.7948989868164,89.93644714355469,88.23396301269531,89.74946594238281,2689849.0,-0.015386285249133325,1.562960495713047,2.6944546139765264,51.725876473458165,37.236888054868146,-2.4432945636324206,-0.19031357092893586,9.123065379011209,8.717083877418347,30.978073157505275,1.9485092163085938,-5.213318751999793,0.7169151306152344,-6.853510480889909,8.287340742120378,-3.0682976751373445,4.502127936367813,-4.965325800359764,49.20644687202242,3.0310848759070126,3.7852128057525745,6,-1.3186912536621094,2.3323020935058594,14.544921875,11.130111694335938,3.601783752441392,3,-0.01784332636652841,-1.065567311663966,90.1824722290039,-1.167388995331332,90.5072250366211,-1.7777586355413904,87.7615966796875,-0.01784332636652841
5009,2016-06-10,86.6003646850586,88.19459533691406,86.46259307861328,88.1257095336914,2595930.0,-0.024714643822993043,1.082839422353524,1.5979443241126305,60.46783652244088,41.182907443748185,0.18232468376072575,1.5284149508839846,11.065548784811654,10.794553790772937,31.36181580721843,2.332305908203125,-4.787194387562238,-1.1258052825927791,-8.249348109814605,5.997737544629047,-4.687576696203692,2.4359661310181338,-2.1972159472684893,3.036841335214612,-46.69694965415179,3.5617714136109133,6,0.8758430480957031,4.526836395263672,16.05059051513672,13.32464599609375,4.8220672607421875,4,0.03318182382815493,1.562960495713047,88.7948989868164,-1.065567311663966,90.1824722290039,-1.167388995331332,90.5072250366211,0.03318182382815493
5010,2016-06-13,86.65940856933594,87.69271087646484,85.12422180175781,85.58674621582031,3267168.0,0.000681797178246013,-1.571431844915293,-0.7032261291452008,53.153139116568745,44.45808139892857,0.41706283490218254,0.8886848425686367,10.819738730856486,10.649812440915682,31.706551318620185,2.5684890747070312,-4.040262598960581,-0.6691867828369169,-7.020568648501467,5.682195082827633,-3.8448777156691847,2.506504149995351,-1.728570324319037,26.130634994428963,-25.223633285688546,3.1756909328322718,6,0.8364830017089844,4.467792510986328,15.991546630859375,13.265602111816406,3.6608352661132812,0,0.053145619248532006,1.082839422353524,86.6003646850586,1.562960495713047,88.7948989868164,-1.065567311663966,90.1824722290039,0.053145619248532006
5011,2016-06-14,85.77372741699219,87.25970458984375,85.19310760498047,85.37024688720703,3535363.0,-0.010220253830086068,-4.454496028030326,0.37614868132806056,50.032618985969286,47.1850180603439,1.7196202080114915,1.1684981544538857,11.44740602314603,11.400564650611898,32.5921393292411,2.0665969848632812,-3.2494007534402414,-1.1321990966796847,-6.616539604502492,4.352141411143123,-3.8743693505910812,1.609971157231712,5.2255401611328125,11.055328587345823,-39.55189823699497,2.7421702539114015,6,2.012470245361328,5.353473663330078,16.877227783203125,14.151283264160156,4.566200256347656,1,0.06849470057195295,-1.571431844915293,86.65940856933594,1.082839422353524,86.6003646850586,1.562960495713047,88.7948989868164,0.06849470057195295
5012,2016-06-15,86.69877624511719,87.24987030029297,86.3740234375,86.69877624511719,2414610.0,0.010784757244229892,-1.6969647136212,0.0,58.293839360090026,49.658745878753074,1.2068970499379361,-0.4230933360149578,10.361775767800879,10.307670187836734,33.47468136049188,1.4761428833007812,-2.4057947546451146,0.20223312377929403,-3.7944184091104916,4.19888465666908,-1.7960926426655988,2.200558890224187,4.184368133544922,32.719881791143216,-19.13633468519692,1.9983257664448906,6,1.3629684448242188,4.428424835205078,14.881977081298828,13.226234436035156,3.8773345947265767,2,0.05482400137559851,-4.454496028030326,85.77372741699219,-1.571431844915293,86.65940856933594,1.082839422353524,86.6003646850586,0.05482400137559851
5013,2016-06-16,86.3740234375,86.81686401367188,85.12422180175781,85.42929077148438,3084438.0,-0.0037457599943399034,-1.1772129538763494,100.0,58.254394463377416,52.06909454524758,1.6478587808051657,-0.16410923836377833,10.479206210523827,10.457056617907853,32.81525316332298,1.6926422119140625,-1.3961923240390917,-0.0861080169677706,-4.072781009538517,3.9005649756029754,-2.0794445132531365,1.9072284793175953,4.395320205688478,40.705198290428385,-13.331137685230686,1.9933364962853708,6,1.6877212524414062,4.679370880126953,14.456356048583984,13.550987243652344,4.231605529785156,3,0.06460065773853274,-1.6969647136212,86.69877624511719,-4.454496028030326,85.77372741699219,-1.571431844915293,86.65940856933594,0.06460065773853274
5014,2016-06-17,86.67909240722656,88.03713989257812,85.8130874633789,86.99400329589844,4172701.0,0.003531952751365308,-1.1730713321952784,-0.3333333333333333,55.86551562934114,54.17674294780264,1.2833639586945793,-0.6138070261974065,10.000982953261968,9.983685779050859,31.936049827313884,2.2240524291992188,-0.41433922735895123,0.29079971313475994,-3.6213321024674627,4.202931528736983,-1.6652661946663443,2.246865620935864,3.8644463623046903,53.37845270585277,-1.3821197712322686,1.9560659078011084,6,1.3826522827148438,4.374301910400391,13.843757629394531,15.164901733398438,4.4677886962890625,4,0.06596273880175696,-1.1772129538763494,86.3740234375,-1.6969647136212,86.69877624511719,-4.454496028030326,85.77372741699219,0.06596273880175696
5015,2016-06-20,88.98187255859375,89.44439697265625,87.60414123535156,88.07650756835938,2319377.0,0.026566731231431273,1.010753763817336,-2.874987886423103,65.44164655179739,56.80172011213256,-0.9254361967512637,-2.5840353687502784,7.497476838644928,7.528999613204846,30.123310621257176,2.7653045654296875,0.11711224332290726,2.298351287841797,-1.4494473730251514,6.046149948708745,0.42445195740832276,4.172250618275271,1.344893532226564,89.29385046286649,27.69745691622761,1.873899330433477,6,-0.9201278686523438,0.15253829956054688,10.128799438476562,12.650543212890625,3.0998992919921875,0,0.02742760201635397,-1.1730713321952784,86.67909240722656,-1.1772129538763494,86.3740234375,-1.6969647136212,86.69877624511719,0.02742760201635397
5016,2016-06-21,90.2808837890625,91.00910949707031,88.74568939208984,88.96219635009766,2610956.0,0.014598605234042106,-1.5842534157378734,1.4565257693733777,66.93400163088836,57.796540970436816,-2.52551527150257,-3.717912803739992,5.999177982057077,6.13280481325171,27.9148244503063,2.2634201049804688,0.6071678243940539,3.3715126037597685,-0.6754121225514496,7.4184373300709865,1.3480502406041666,5.39497496691537,-5.1566619873046875,87.6254952394781,24.098796040606878,2.023462363155606,6,-2.2142181396484375,-1.1464729309082031,8.475513458251953,10.997257232666016,2.8341903686523438,1,0.0004359732064507238,1.010753763817336,88.98187255859375,-1.1730713321952784,86.67909240722656,-1.1772129538763494,86.3740234375,0.0004359732064507238
5017,2016-06-22,90.37928771972656,91.3240203857422,89.52312469482422,91.16656494140624,1841927.0,0.0010899752697810516,2.267855412346099,-0.5970157888951138,62.82940241301464,59.030266074831985,-2.8977995235188843,-3.6394077751716907,5.682658579775591,5.914018844332119,26.20128971066873,1.800895690917983,1.12446236368271,3.2391464233398466,-1.051766500743355,7.530059347423048,1.0936899612982387,5.3846028853814545,-5.137368164062494,84.761881322143,24.079141466040987,2.1454564620416026,6,-2.1551666259765625,-1.830413818359375,8.37710952758789,10.898853302001953,2.4307174682617188,2,-0.00043549852382962495,-1.5842534157378734,90.2808837890625,1.010753763817336,88.98187255859375,-1.1730713321952784,86.67909240722656,-0.00043549852382962495
5018,2016-06-23,91.6881332397461,93.45951080322266,90.5465850830078,90.83197021484376,2746493.0,0.01448169766593388,-3.082777721340251,-1.087498788642312,63.16150397092869,59.32956245799729,-4.194138668152561,-4.601319877125036,4.075992616485365,4.50453620425867,24.195414942847496,3.0802230834960938,1.3532686581104514,4.177972412109369,-0.3471957694122665,8.703140593631005,1.9153883213485443,6.440556502870194,-6.2029296508789,76.83390672020052,18.47913436050414,2.2625840907608183,6,-2.3962669372558594,-3.8970108032226562,7.068264007568359,9.590007781982422,3.001495361328125,3,-0.01212831323541741,2.267855412346099,90.37928771972656,-1.5842534157378734,90.2808837890625,1.010753763817336,88.98187255859375,-0.01212831323541741
5019,2016-06-24,86.24609375,88.67680358886719,83.64807891845703,83.64807891845703,8082540.0,-0.059353804003362653,-2.871205513806541,3.034486138710964,46.13454522527599,58.5497186922981,1.3324880338577287,1.0748679143770516,9.139730354841404,9.847840705305927,22.551404950377137,8.040054321289062,0.9973344010735161,-1.377730178833005,-5.635063937494863,2.879603579828853,-3.506397058163941,0.750936700497931,7.213417053222656,26.479466626853416,-27.692184838666115,2.128666879330929,6,2.3077011108398438,1.5450286865234375,9.105335235595703,11.627079010009766,8.571464538574219,4,0.050547625147198794,-3.082777721340251,91.6881332397461,2.267855412346099,90.37928771972656,-1.5842534157378734,90.2808837890625,0.050547625147198794
5020,2016-06-27,85.59658813476562,88.51934814453125,85.1143798828125,85.8130874633789,4344134.0,-0.007530840957470919,-4.766656975805149,-0.08333259917715775,35.97525235511833,56.987789066648,2.0287195698725213,1.8616758188689744,9.397173559112176,10.42227298583174,21.140416068526683,3.40496826171875,0.8516784485668154,-2.0538063049316406,-6.25009857041492,2.142485960551639,-4.151952437673273,0.044339827809992016,7.862922668457031,19.859580530076112,-27.92955616084925,2.0981461327416393,6,2.9572067260742188,2.1945343017578125,9.754840850830078,12.27658462524414,7.10516357421875,0,0.06484245563633295,-2.871205513806541,86.24609375,-3.082777721340251,91.6881332397461,2.267855412346099,90.37928771972656,0.06484245563633295
5021,2016-06-28,87.72223663330078,88.1257095336914,86.97431945800781,87.18097686767578,3266786.0,0.024833332085485438,-1.4123627295832735,-2.500052859710329,43.6289529108202,55.35835723895134,0.23304053134627623,0.008510365407232712,6.869112797293781,8.234249445452576,19.613809762993526,2.5291213989257812,0.737270067484971,-0.10086669921875568,-3.983636362443818,3.7819029640063064,-2.0422515308312796,1.8405181323937683,5.541045532226562,41.524598679319816,-1.2156292144556318,1.9413848316125288,6,0.8315582275390625,0.06888580322265625,6.261299133300781,8.783042907714844,5.146812438964844,1,0.04969703674461723,-4.766656975805149,85.59658813476562,-2.871205513806541,86.24609375,-3.082777721340251,91.6881332397461,0.04969703674461723
5022,2016-06-29,87.69271087646484,89.50344848632812,87.09241485595703,89.0507583618164,3372364.0,-0.0003365823532220924,1.1304268687304497,-2.5090493910690124,46.92981934163236,54.10007111431301,0.467550817226595,0.27373843836099354,6.38923843607904,8.233121566940326,17.831597484728178,2.4110336303710938,0.7856949915994562,-0.2711181640625,-3.9002105238506886,3.3579741957256886,-2.0856643439565943,1.5434280158315943,5.378267224121089,41.22366648937329,-0.6697685816197065,1.8145461798940974,6,0.861083984375,0.861083984375,5.919330596923828,8.477977752685547,4.7630157470703125,2,0.06183368294873026,-1.4123627295832735,87.72223663330078,-4.766656975805149,85.59658813476562,-2.871205513806541,86.24609375,0.06183368294873026
5023,2016-06-30,88.56855773925781,88.5882339477539,86.22640991210938,87.24002838134766,2667359.0,0.009987681462223286,2.4532575533629686,-0.9782642891652903,55.91716994245109,54.10581048243634,-0.07181688204892112,-0.48269473793973816,5.002079730334941,7.361100805630343,16.850389114821823,2.3618240356445312,0.992931879158732,0.5132076263427763,-3.0778582142835376,4.10427346696909,-1.2823252939703735,2.308740546655926,4.313962377685542,84.03361673018665,35.687354061235766,1.7955329203131543,6,-0.01476287841796875,-0.01476287841796875,5.043483734130859,7.602130889892578,5.776634216308594,3,0.04788886210857268,1.1304268687304497,87.69271087646484,-1.4123627295832735,87.72223663330078,-4.766656975805149,85.59658813476562,0.04788886210857268
5024,2016-07-01,89.2475814819336,89.8478775024414,88.53903198242188,89.29678344726562,1865408.0,0.007666645590806542,1.2735049531193057,-0.03703491009745424,57.501436217990246,53.2235648897911,-0.3891036280274136,-1.1142113716105797,3.7852985514381032,6.71094617616987,16.313683291302155,1.3088455200195312,1.017594797965046,1.1258049011230469,-2.5035902891297326,4.755200091375826,-0.6888926940033429,2.9405024962494366,3.450249811040038,87.31812987465125,34.66793554788608,1.814697595126387,7,-0.69378662109375,-0.69378662109375,3.40496826171875,6.923107147216797,5.2255401611328125,4,0.06097697023019344,2.4532575533629686,88.56855773925781,1.1304268687304497,87.69271087646484,-1.4123627295832735,87.72223663330078,0.06097697023019344
5025,2016-07-04,89.10980987548828,90.00533294677734,89.01139831542969,89.28694152832031,1192307.0,-0.0015437012875604283,-4.31580128532082,3.6000930376802605,60.107335849147326,52.46504646959765,-0.2584549141040924,-0.9172859110218639,3.377383163336134,6.850680643382191,15.728337075279908,0.9939346313476562,1.0797467616193757,0.9206226348876925,-2.7306213106751756,4.5718665804505605,-0.9049993378937415,2.7462446076691265,3.407026369995023,76.30216167216153,17.630804128294812,1.8256219727814325,7,-0.5560150146484375,-0.5560150146484375,3.5427398681640625,7.060878753662109,8.138465881347656,0,0.06405297487517125,1.2735049531193057,89.2475814819336,2.4532575533629686,88.56855773925781,1.1304268687304497,87.69271087646484,0.06405297487517125
5026,2016-07-05,88.66696166992188,89.10980987548828,87.95841979980469,88.27332305908203,1887301.0,-0.004969690836342133,-1.2500279548250028,-2.222294008700521,56.14248964481402,51.722056162019804,-0.07668093086404326,-0.6528463090790524,3.2771825685319413,7.324834247896078,16.229167438730624,1.1513900756835938,1.1750499097699674,0.5697875976562443,-2.9248897650931553,4.064464960405644,-1.1775510837184555,2.317126279030944,3.6724994290209025,64.58326182943645,2.5206068890742444,1.7473386813747007,7,-0.11316680908203125,-0.11316680908203125,3.692819595336914,7.503726959228516,7.203575134277344,1,0.04550499941661146,-4.31580128532082,89.10980987548828,1.2735049531193057,89.2475814819336,2.4532575533629686,88.56855773925781,0.04550499941661146
5027,2016-07-06,86.86607360839844,88.66696166992188,85.98038482666016,87.8698501586914,2358746.0,-0.020310700035347518,1.0681888260773804,-2.5499951545692414,51.40608199027294,50.415898164169164,1.3113523332934562,0.9347726371549641,4.542555549660079,9.116232756443907,16.998315654812696,2.6865768432617188,0.8622928559152854,-1.0652805328369084,-4.4565346663315495,2.3259736006577327,-2.760907599584229,0.6303465339104122,5.299559846934628,22.00497386069399,-40.992914962217526,1.69562706674732,7,-0.03936767578125,1.6877212524414062,4.359537124633789,9.304615020751953,9.89999389648436,2,0.06910609878523166,-1.2500279548250028,88.66696166992188,-4.31580128532082,89.10980987548828,1.2735049531193057,89.2475814819336,0.06910609878523166
5028,2016-07-07,87.21050262451172,87.9879379272461,86.69877624511719,87.44668579101562,1639693.0,0.003965057954224971,-1.046879826532528,0.23529456474647897,51.515148878446574,51.01374301452145,0.2961165457388262,0.4907179140151072,3.744402974912461,8.738136778014933,17.373800840696124,1.2891616821289062,0.39167401928040135,-0.6416316986083928,-4.021954743196531,2.7386913459797455,-2.3317932209024548,1.0485298236856693,4.78477974008382,30.562326796295388,-32.26221188759829,1.6901615222940687,7,0.3493537902832031,1.343292236328125,3.5181407928466797,8.960186004638672,9.3292236328125,3,0.06014440739559723,1.0681888260773804,86.86607360839844,-1.2500279548250028,88.66696166992188,-4.31580128532082,89.10980987548828,0.06014440739559723
5029,2016-07-08,89.47392272949219,89.9659652709961,86.90543365478516,86.90543365478516,1985472.0,0.025953526660954074,-1.383137733657699,-10.874987886423103,51.40608199027294,52.72827964064974,-1.6330140142098912,-1.6299528972666906,1.0886208474737202,6.4716255434209415,17.031870155157126,3.0605316162109375,0.04743908456727297,1.4781105041503935,-1.9224057747312173,4.878626783032004,-0.22214763529041193,3.178368643591199,2.3544155661805775,86.79709150463077,26.19215104324084,1.700258139440805,7,-1.4810638427734375,-0.9201278686523438,0.14023399353027344,6.696765899658203,7.5972137451171875,4,0.05444345209722834,-1.046879826532528,87.21050262451172,1.0681888260773804,86.86607360839844,-1.2500279548250028,88.66696166992188,0.05444345209722834
5030,2016-07-11,91.26497650146484,91.51100158691406,89.95613098144531,90.5367431640625,1922064.0,0.020017606441460778,1.5483760042514614,0.2835259626266497,52.735224376740696,53.74008758130758,-2.833412804790072,-3.2235510560873593,-0.9710341703933096,4.650309580315991,16.14832608785985,2.037078857421875,-0.39016427963260014,3.0388858795165987,-0.5962518390815603,6.674023598114758,1.221317020217512,4.856454738815685,0.39975660666360113,95.55157957757456,36.77975727215408,1.8175688592990826,7,-2.5192832946777344,-2.711181640625,-2.320005416870117,4.905712127685547,5.0976104736328125,0,0.03515198562013633,-1.383137733657699,89.47392272949219,-1.046879826532528,87.21050262451172,1.0681888260773804,86.86607360839844,0.03515198562013633
5031,2016-07-12,91.64877319335938,92.9182586669922,90.71388244628906,90.94022369384766,2098623.0,0.004205300944644108,-2.7966164055057567,0.9729704246157714,53.47335233169707,54.46714680242587,-2.907400747971309,-3.3145765784209402,-1.5956405308033084,4.218219459996561,15.109097142345707,2.204376220703139,-0.08501953524334738,3.1289302825927763,-0.6195413262094434,6.877401891394996,1.2546944781916665,5.003166086993886,-8.000694274902344,81.70209630718696,25.134809678557183,1.874235804401108,7,-2.199451446533203,-3.0949783325195312,-2.5881710052490234,4.521915435791016,2.47991943359375,1,0.061097408818149734,1.5483760042514614,91.26497650146484,-1.383137733657699,89.47392272949219,-1.046879826532528,87.21050262451172,0.061097408818149734
5032,2016-07-13,91.4519500732422,91.97352600097656,90.60562896728516,91.61924743652344,1892360.0,-0.0021475805213662102,2.1235714285714287,-0.2361124570640796,49.311925687885434,53.7332307741408,-2.3705388956291102,-2.8916561664017735,-1.5973879248741554,4.379727595254209,14.000973807111455,1.3678970336914062,0.5161911760480677,2.69444847106935,-1.1688409018264707,6.557737843965171,0.7628037846214397,4.626093157517261,-7.618467559814462,76.423945044161,21.49409217379734,1.9316446864479104,7,-2.00262832641603,-2.898155212402358,-2.224052429199233,4.718738555908189,3.808448791503892,2,0.04831593779485566,-2.7966164055057567,91.64877319335938,1.5483760042514614,91.26497650146484,-1.383137733657699,89.47392272949219,0.04831593779485566
5033,2016-07-14,91.95384216308594,93.1741180419922,91.5700454711914,92.60334777832031,2720705.0,0.0054880414189284465,-1.2638821591239662,3.8823422108722743,73.34940050835698,55.494115695292656,-2.6169264622330815,-3.1137313600156915,-2.248524815014491,3.83031008165365,12.647043957289943,1.72216796875,0.8587560442467606,2.917349624633786,-1.0262709044663296,6.860970153733902,0.9455393600837283,4.889159889183844,-7.9386641265869144,80.53378023949381,21.096135014597785,1.9718102645500566,7,-2.3765907287597656,-3.4000473022460938,-2.6767406463623047,4.216846466064453,2.8637161254882812,3,0.05233305350375761,2.1235714285714287,91.4519500732422,-2.7966164055057567,91.64877319335938,1.5483760042514614,91.26497650146484,0.05233305350375761
5034,2016-07-15,92.3966827392578,92.88873291015624,91.08783721923828,91.55036163330078,2658403.0,0.004815900736224288,-1.0333366354117604,-1.3030235399144638,78.29645141135899,57.5151285355384,-2.8676551392946266,-3.274127936993523,-2.8826393604627043,3.369849097432237,11.686390552862823,1.8008956909179545,1.1598741657874712,3.074310684204093,-0.9772433909874962,7.125864759395682,1.0485336466083055,5.100087721799881,-8.015147102539046,75.84094379166707,10.926143744108217,2.0257770375957938,7,-2.8194313049316264,-3.8428878784179545,-3.094978332519517,3.7740058898925923,1.9681930541992472,4,0.044839743108072705,-1.2638821591239662,91.95384216308594,2.1235714285714287,91.4519500732422,-2.7966164055057567,91.64877319335938,0.044839743108072705
5035,2016-07-18,91.42243194580078,92.97730255126952,90.47769927978516,92.50493621826172,2188862.0,-0.010544218304961661,1.4660198559353494,-1.2790703963796877,67.02897431215862,58.72473794302113,-1.7107658622243065,-2.2215624080683085,-2.1022369800390948,4.358504119157857,11.169792490167001,2.499603271484361,1.2035272936535506,1.978031921386716,-2.1760573675320103,6.132121210305442,-0.09901272307264719,4.055076565846079,-6.689193012871087,35.0365707009972,-31.480472701145175,2.077044644459362,7,-1.8451805114746094,-2.8686370849609375,-2.1207275390625,4.748256683349609,3.7100372314453125,0,0.061786854807771796,-1.0333366354117604,92.3966827392578,-1.2638821591239662,91.95384216308594,2.1235714285714287,91.4519500732422,0.061786854807771796
5036,2016-07-19,90.32024383544922,90.999267578125,89.8478775024414,90.88117980957031,1686770.0,-0.012055992023981443,1.8889059045358398,0.5181836121957064,61.005767549354026,59.79136967180792,-0.39045778299978906,-1.1765992027851695,-1.27986234784629,5.45909135903554,11.26733823056868,1.574554443359375,1.1388373379801067,0.8738758087158232,-3.2819189909044013,5.029670608336048,-1.204021591094289,2.9517732085259354,-5.249369738157029,14.201207861882562,-53.22199875870807,2.0778973998101096,7,-0.38379669189453125,-1.766448974609375,-1.008697509765625,5.850444793701172,4.861427307128906,1,0.06689910127630672,1.4660198559353494,91.42243194580078,-1.0333366354117604,92.3966827392578,-1.2638821591239662,91.95384216308594,0.06689910127630672
5037,2016-07-20,90.33992767333984,90.94022369384766,90.01517486572266,90.7729263305664,1831882.0,0.00021793384356327827,1.4102574296789583,0.7719217115732492,57.99289037363755,60.51111872682914,0.15024542214052872,-1.2641991355909283,-1.591245251964466,5.399878968474525,11.486443049437492,0.925048828125,1.040741221195276,0.8955276489257784,-3.2584438611612825,5.049499159012839,-1.181458106117745,2.9725134039693017,-4.944923818259653,14.792982198602155,-48.44181346023125,2.076985755043529,7,-0.3001518249511719,-1.7861328125,-0.8832283020019531,5.830760955810547,4.1725616455078125,2,0.041938985907904236,1.8889059045358398,90.32024383544922,1.4660198559353494,91.42243194580078,-1.0333366354117604,92.3966827392578,0.041938985907904236
5038,2016-07-21,90.57611083984376,90.83197021484376,89.39519500732422,90.45801544189452,1292339.0,0.0026143829487879078,3.562537098278479,-0.2727384853931657,56.24422223066909,61.04868986465093,0.49358578327169766,-1.6737793275830057,-2.117638465328028,5.14713778215534,11.9589401188084,1.4367752075195455,1.073072878416312,1.187311935424816,-2.868823836301061,5.243447707150693,-0.8407559504381226,3.2153798212877547,-4.869942417287092,32.967068074647926,-26.096861978720398,2.0280678858629386,7,0.7085456848144389,-2.0223159790039205,-0.9816379547119283,5.594577789306626,4.881111145019517,3,0.051716594822503126,1.4102574296789583,90.33992767333984,1.8889059045358398,90.32024383544922,1.4660198559353494,91.42243194580078,0.051716594822503126
5039,2016-07-22,90.60562896728516,91.02879333496094,89.87740325927734,90.60562896728516,1216678.0,0.0003258930767471302,1.7209050752726944,0.0,57.10277909002122,61.5339737216821,0.7168687254288812,-1.4334390989384929,-2.289139884092293,5.075295568399241,11.080273771999371,1.1513900756835938,1.3562308373377476,0.9988533020019474,-2.807012807113807,4.804719411117702,-0.9040797525559299,2.9017863565598248,-4.600742559951058,33.79111166014233,-22.138379016138117,1.902933054557876,7,0.6790275573730469,-2.0518341064453125,-1.0480594635009766,5.565059661865234,4.5268402099609375,4,0.046486397912538724,3.562537098278479,90.57611083984376,1.4102574296789583,90.33992767333984,1.8889059045358398,90.32024383544922,0.046486397912538724
5040,2016-07-25,91.14688110351562,91.8947982788086,90.3989715576172,90.80245208740234,1130455.0,0.005973714242697881,-1.5982970546334423,100.0,61.66667384509813,62.44434277872666,0.1755656860940178,-1.620648622154647,-3.0004213685928107,4.482337887804391,10.047935716559309,1.495826721191392,1.6611506835589864,1.2625907897949276,-2.095101497960826,4.620283077550681,-0.4162553540829492,2.9414369336728043,-4.855225430795201,70.07856471363864,14.614015626421299,1.678846143877878,7,0.13777542114257812,-2.5930862426757812,-1.5893115997314453,5.023807525634766,4.556365966796875,0,0.03530559302722325,1.7209050752726944,90.60562896728516,3.562537098278479,90.57611083984376,1.4102574296789583,90.33992767333984,0.03530559302722325
5041,2016-07-26,92.08177185058594,92.1211395263672,90.85165405273438,91.4322738647461,1598653.0,0.010256969144216255,2.4864799740179855,1.8857237789345442,76.71368304893753,65.48898248551023,-0.7727029496271598,-2.3317372251712527,-4.085610781132047,3.519823047231341,8.993306129873913,1.2694854736328267,1.8512173689411924,1.9795047760009794,-1.3531450230176176,5.312154575019576,0.3131798764916738,3.645829675510285,-5.514817683094648,98.5558152227146,37.25363568625982,1.6663248995093012,7,-0.7971153259277344,-3.5279769897460938,-3.483694076538086,4.088916778564453,2.3618316650390625,1,0.033130306523752484,-1.5982970546334423,91.14688110351562,1.7209050752726944,90.60562896728516,3.562537098278479,90.57611083984376,0.033130306523752484
5042,2016-07-27,93.11507415771484,94.40423583984376,92.57382202148438,92.80016326904295,2135732.0,0.01122157280819458,-3.769227710963162,0.4848527563402505,78.2485768473246,66.03333541206217,-1.7268816416661394,-3.0967531475335477,-5.281559271364728,2.4509543215044687,8.69063651131745,2.3224639892578267,1.9160581791364706,2.7416889190673857,-0.6473671213550176,6.130744959489789,1.0471608988561911,4.43621693927858,-6.283833435243523,74.26330259159671,8.697952955857701,1.6945280202111985,7,-1.2153587341308594,-4.088916778564453,-4.514535903930664,3.055614471435547,-0.7282333374023438,2,0.022194011050917117,2.4864799740179855,92.08177185058594,-1.5982970546334423,91.14688110351562,1.7209050752726944,90.60562896728516,0.022194011050917117
5043,2016-07-28,92.81000518798828,94.0991668701172,92.34748077392578,92.6131820678711,2222179.0,-0.003276257603681332,-3.8108328968046488,0.6250121135768688,69.64077972548459,65.0715941136317,-1.4389110771751206,-2.5904466447111076,-4.895088808241539,2.7220930058957293,8.106175557510353,1.7516860961914205,1.9320620405183178,2.2245475769042997,-1.2193577847850037,5.668452938593603,0.502594896059648,3.9465002577489514,-5.524384758474611,64.78264606693264,1.8243592998070497,1.7219526808446521,7,-0.9102897644042969,-3.7838478088378906,-4.4235076904296875,3.3606834411621094,0.610137939453125,3,0.01834375644534192,-3.769227710963162,93.11507415771484,2.4864799740179855,92.08177185058594,-1.5982970546334423,91.14688110351562,0.01834375644534192
5044,2016-07-29,94.68962860107422,94.96517181396484,93.39061737060548,93.47918701171876,2980210.0,0.020252379140360155,-1.2694957470322958,6.149895340724015,69.95412395423078,65.3966107405286,-3.306823060411773,-4.259866842600431,-6.702467723473518,0.8293383643385681,8.053721529158787,2.1551666259765625,2.1099804941715092,3.832068634033206,-0.0043445153901444655,7.668481783456556,1.9138620593215308,5.750275208744881,-6.976891246940738,93.9655907007674,33.6789465793546,1.918206574711677,7,-2.5094451904296875,-5.383003234863281,-6.148134231567383,1.4810600280761719,-1.9485092163085938,4,0.008106414558060271,-3.8108328968046488,92.81000518798828,-3.769227710963162,93.11507415771484,2.4864799740179855,92.08177185058594,0.008106414558060271
5045,2016-08-01,94.81755828857422,96.03783416748048,93.81378173828124,96.03783416748048,1755167.0,0.0013510422354592322,2.6451633071574667,-1.0081245469730153,69.03072029529912,66.28827215674472,-3.2436075430503593,-4.151089967399187,-6.592743921769127,0.6763174699499359,8.187244041787691,2.224052429199247,1.8915537085458851,3.6746109008789034,-0.4525481711768009,7.801769972934608,1.6110313648510441,5.738190436906763,-6.524626177654227,76.47062284943408,18.11244362926081,2.0635795360278544,8,-2.101043701171875,-4.241451263427734,-6.645099639892578,1.3531303405761719,-0.42316436767578125,0,0.003321229678932003,-1.2694957470322958,94.68962860107422,-3.8108328968046488,92.81000518798828,-3.769227710963162,93.11507415771484,0.003321229678932003
5046,2016-08-02,92.70175170898438,95.33912658691406,92.53445434570312,94.93565368652344,1865781.0,-0.022314501847331414,-1.1839017638077811,1.8306532286299992,56.09990780170361,66.07794075986318,-0.8431213395856361,-1.810324673924839,-4.345579708415599,2.7992574185136334,7.802894991685911,2.8046722412109375,1.5108642833093882,1.3570648193359318,-2.6532964620196964,5.36742610069156,-0.6481158213418752,3.362245460013739,-3.6343293924083326,9.599918958366892,-44.55330811542651,2.0051806406778123,8,0.01476287841796875,-1.6926422119140625,-4.529293060302734,3.4689369201660156,2.7062606811523438,1,0.03237797890541083,2.6451633071574667,94.81755828857422,-1.2694957470322958,94.68962860107422,-3.8108328968046488,92.81000518798828,0.03237797890541083
5047,2016-08-03,92.86904907226562,93.59728240966795,92.18018341064452,92.68207550048828,1621101.0,0.0018046839482217525,-1.3801633829888909,-0.0836981987827952,54.61766938537319,65.89721266594142,-0.6860839260855158,-1.5861583865157058,-4.376867118103107,2.6022698047464985,6.802515545687469,1.4170989990234375,1.3900728771252915,1.2242134094238253,-2.235575329275605,4.684002148123255,-0.5056809599258969,2.9541077787735475,-3.1045855705991414,17.857128730494868,-31.597627886278868,1.7298943693497177,8,0.08856964111328125,-1.8599395751953125,-4.696590423583984,3.3016395568847656,1.7910537719726562,2,0.01695456623157776,-1.1839017638077811,92.70175170898438,2.6451633071574667,94.81755828857422,-1.2694957470322958,94.68962860107422,0.01695456623157776
5048,2016-08-04,92.45572662353516,93.83346557617188,91.77670288085938,93.2922134399414,1732149.0,-0.004450594173833311,1.1435875416457941,-4.473823805443343,50.298795474709976,65.14121448646239,0.024474824940000417,-0.8007853582164159,-3.781945550333205,2.9472140355940724,5.680402152709257,2.0567626953125,1.4148591145564922,0.5486297607421875,-2.222528916488727,3.319788437973102,-0.8369495778732698,1.9342090993576448,-2.0639260552872685,15.93529269580937,-28.935010142927457,1.3855793386154576,8,0.7626762390136861,-1.4466171264648438,-3.9019317626953125,3.7149620056152344,1.0529861450195312,3,-0.0007450679989045028,-1.3801633829888909,92.86904907226562,-1.1839017638077811,92.70175170898438,2.6451633071574667,94.81755828857422,-0.0007450679989045028
5049,2016-08-05,94.3451919555664,94.38455963134766,92.44589233398438,92.99697875976562,1605079.0,0.02043643375087889,1.7172210251666817,-1.6117566581539584,63.536896321675314,65.34901698385985,-1.4290262502494357,-2.4312469321240826,-5.45395975826176,1.0035916425457572,5.347688245958317,1.9386672973632812,1.5550052973617454,2.1945316314697294,-0.5321119614427801,4.921175224382239,0.8312098350134676,3.5578534279259912,-3.3887880273952646,60.27716354977017,13.577902474284251,1.3633217964562552,8,-0.9004478454589844,-3.3360824584960938,-5.7913970947265625,1.8254966735839844,-2.2830963134765625,4,-0.009804938746223235,1.1435875416457941,92.45572662353516,-1.3801633829888909,92.86904907226562,-1.1839017638077811,92.70175170898438,-0.009804938746223235
5050,2016-08-08,94.4731216430664,94.81755828857422,94.0794906616211,94.68962860107422,1271090.0,0.001355974637904822,2.1249798107051716,-0.16058807218484208,71.14225654745536,64.72996959480628,-1.157201944210314,-2.4311536448812205,-5.393683366723479,0.8254701574860519,5.609224547922304,0.738067626953125,1.7323080528982189,2.1620540618896484,-0.7183355709322399,5.042443694711537,0.7218592454786972,3.6022488783005997,-3.0085746909643376,75.69056868850844,23.852733726543704,1.4401948164109475,8,-0.5658531188964844,-3.4640121459960938,-5.9193267822265625,1.6975669860839844,-2.6570510864257812,0,-0.018333280706490762,1.7172210251666817,94.3451919555664,1.1435875416457941,92.45572662353516,-1.3801633829888909,92.86904907226562,-0.018333280706490762
5051,2016-08-09,97.24827575683594,97.3171615600586,94.14837646484376,94.4731216430664,2103881.0,0.029375065261995736,1.1756717469480236,-12.81785185707238,77.46477164430539,64.64288012780415,-3.489360070067818,-5.022820585321313,-7.918806002583324,-1.9704202953643914,6.51601946313521,3.1687850952148295,1.9950311442151758,4.657233047485349,1.0508430945249074,8.26362300044579,2.854038071005135,6.460428023965562,-5.3264000831960345,98.75667688884177,40.48831894864985,1.8031949764802195,8,-2.701343536376953,-5.5995025634765625,-8.694480895996094,-1.0775871276855469,-5.186180114746094,1,-0.0293463489581397,2.1249798107051716,94.4731216430664,1.7172210251666817,94.3451919555664,1.1435875416457941,92.45572662353516,-0.0293463489581397
5052,2016-08-10,95.87053680419922,97.70095825195312,95.6934051513672,97.42540740966795,1813793.0,-0.014167232703247934,-1.103103495128576,-0.5602826155685937,69.29694647360938,64.60467643315134,-1.8770457687352007,-3.47525754701536,-6.321559490351262,-0.6276106774914183,7.552806217518769,2.0075531005859233,2.1556873700235997,3.0585647583007756,-0.787419733838334,6.904549250439885,1.1355725122312208,4.98155700437033,-3.3012268241890723,69.1029279952196,7.318769134730999,1.9229922460695557,8,-1.1317062377929688,-4.029865264892578,-7.316741943359375,0.3001518249511719,-5.953773498535156,2,-0.004824468804291104,1.1756717469480236,97.24827575683594,2.1249798107051716,94.4731216430664,1.7172210251666817,94.3451919555664,-0.004824468804291104
5053,2016-08-11,96.7660675048828,96.7660675048828,95.66387939453124,96.43147277832031,1243182.0,0.009341041893950797,5.588197738052366,-0.2151913640824266,71.12008558298172,64.73422772523477,-2.4053422269791582,-4.207504353437471,-7.042611301363749,-1.6041286127588847,8.240386182253062,1.1021881103515625,2.121566227914599,3.7134841918945227,-0.491793012971911,7.9187613967609565,1.6108455894613058,5.81612279432774,-3.4783267668006346,82.20972369017035,16.18714586647104,2.1026386024332164,8,-2.0272369384765483,-4.566200256347642,-9.075817108154283,-0.5953788757324077,-7.429916381835923,3,-0.021763462285353752,-1.103103495128576,95.87053680419922,1.1756717469480236,97.24827575683594,2.1249798107051716,94.4731216430664,-0.021763462285353752
5054,2016-08-12,96.53972625732422,97.03176879882812,96.07720184326172,96.44131469726562,1103867.0,-0.0023390559665675825,-1.30951831581279,0.29412167092303326,68.89653583158812,64.71931834037801,-2.110955466039357,-3.852375491033527,-6.678894163902726,-1.4797688202243648,9.173301096850325,0.9545669555664062,1.9743219872493682,3.2799907684326115,-1.1891410824656248,7.749122619330848,1.0454248429834934,5.51455669388173,-2.6341350673001216,67.93476772430705,2.3250605962779076,2.2345659254491217,8,-1.8008956909179688,-4.236530303955078,-8.482900619506836,-0.3690376281738281,-6.3966217041015625,4,-0.03139654115747581,5.588197738052366,96.7660675048828,-1.103103495128576,95.87053680419922,1.1756717469480236,97.24827575683594,-0.03139654115747581
5055,2016-08-15,97.07113647460938,97.39588928222656,96.293701171875,96.44131469726562,733597.0,0.00550457555544237,-1.3829836368434942,6.399875959376696,67.9914648895091,66.04060246124529,-2.5580883708786217,-4.151763921859754,-7.05884502868409,-2.1189622203557974,10.425208418430056,1.1021881103515625,2.0351432605364437,3.528965759277341,-1.1598364141023154,8.217767932656997,1.1845646725875127,5.873366845967169,-2.6341938959152174,82.27143483004177,19.968756496650684,2.344401086689827,8,-2.332305908203125,-3.523059844970703,-8.797809600830078,-3.040851593017578,-6.435981750488281,0,-0.05160175325473537,-1.30951831581279,96.53972625732422,5.588197738052366,96.7660675048828,-1.103103495128576,95.87053680419922,-0.05160175325473537
5056,2016-08-16,96.36258697509766,97.43524932861328,96.25433349609376,96.58892822265624,1360807.0,-0.007299280973155686,-4.333275906624449,-0.3593734858028653,61.99125794143567,66.85989007858556,-1.4255511078999348,-3.1276850990243616,-6.292460170349628,-1.4966979454597578,11.596376012230964,1.180915832519517,1.9426711180269365,2.518299102783203,-2.0740641732001848,7.110662378766591,0.22211746479150918,4.814480740774897,-1.4686822021472494,34.299486150020684,-25.39596860147897,2.2961816379916966,8,-1.6237564086914062,-2.8145103454589844,-7.71284294128418,-3.833049774169922,-6.209640502929702,1,-0.04718134455680356,-1.3829836368434942,97.07113647460938,-1.30951831581279,96.53972625732422,5.588197738052366,96.7660675048828,-0.04718134455680356
5057,2016-08-17,94.12869262695312,96.69718170166016,93.43982696533205,96.34290313720705,2263045.0,-0.023182174931872912,1.2289522387514162,9.782620419995958,54.26208140029779,67.30025518142865,1.1240166685134056,-0.6275681205459733,-4.015026715680648,0.6401879108019273,12.260418270543358,3.257354736328111,1.7987530103583254,0.09496650695800213,-4.191098080933003,4.381031094849007,-2.048065786987493,2.2379988009034975,3.572265625,17.241372725744807,-40.08343433639038,2.1430322939454998,8,0.944732666015625,-0.5806159973144531,-5.127134323120117,-2.214214324951172,-3.3754501342773438,2,-0.021955016341866473,-4.333275906624449,96.36258697509766,-1.3829836368434942,97.07113647460938,-1.30951831581279,96.53972625732422,-0.021955016341866473
5058,2016-08-18,95.2603988647461,95.54579162597656,94.18773651123048,94.86676025390624,1221887.0,0.012022967771135429,1.816302636679321,-0.17777831376778913,51.93848424482757,66.01154272844556,0.4827589130353829,-1.465481720439925,-5.044413162829969,-0.6002153583908125,12.724244831355932,1.4170989990234375,1.966664808439404,0.9924583435058594,-2.9999464383963925,4.984863125408111,-1.0037440474452666,2.9886607344569853,2.3553367614746037,45.56644414231355,-6.829283702238598,1.9962023909511257,8,0.3099937438964844,-1.7123222351074219,-6.258840560913086,-4.133197784423828,-5.235382080078125,3,-0.05609503658145609,1.2289522387514162,94.12869262695312,-4.333275906624449,96.36258697509766,-1.3829836368434942,97.07113647460938,-0.05609503658145609
5059,2016-08-19,94.81755828857422,95.54579162597656,93.94171142578124,95.54579162597656,1519021.0,-0.0046487373709261925,3.405401724445042,-1.850004845430692,50.0,63.66240311206164,1.1171292105011332,-0.7282527737820317,-4.431541806100171,-0.2681791935009272,13.25108083288795,1.6040802001953267,2.1546040846880317,0.33902130126952557,-3.2654844190959977,3.943527021635049,-1.463231558913236,2.141274161452287,2.71465916442871,34.48274545148997,-14.253501973219016,1.8022528601827592,8,0.7528343200683594,-1.2694816589355469,-5.752035140991211,-3.690357208251953,-7.036277770996094,4,-0.05781004346098906,1.816302636679321,95.2603988647461,1.2289522387514162,94.12869262695312,-4.333275906624449,96.36258697509766,-0.05781004346098906
5060,2016-08-22,94.36487579345705,95.88037872314452,93.33157348632812,94.51248931884766,1470712.0,-0.004774247547479016,-1.3022169235964065,0.20270086222248207,56.21781476708553,61.30163012570387,1.735330862314811,-0.0233207197472467,-3.8124865262890353,0.10451066886297156,13.996666077316997,2.548805236816392,2.4417612160067392,-0.27456092834471235,-3.522536995033775,2.9734151383443503,-1.8985489616892437,1.349427104999819,3.0854938497924707,25.179920316355204,-27.329222558808727,1.6239880333445345,8,1.1513900756835795,-0.8167991638183736,-5.299352645874038,-3.23767471313478,-6.996917724609389,0,-0.04473879931209657,3.405401724445042,94.81755828857422,1.816302636679321,95.2603988647461,1.2289522387514162,94.12869262695312,-0.04473879931209657
5061,2016-08-23,95.1324691772461,95.44738006591795,92.88873291015624,94.97501373291016,1924701.0,0.008134312447664716,5.499990309138717,-1.0666735579905926,58.09859135705479,60.0573684460867,0.7107957064410328,-0.5804025501714989,-4.372804857680336,-0.7677076577856496,14.644700761877552,2.5586471557617188,2.447809034775503,0.34049758911132244,-2.6803248578463297,3.3613200360689746,-1.1699136343675036,1.8509088125901485,2.153148619726565,58.914702282338624,1.9387730163354888,1.5104112234788238,8,0.029521942138671875,-1.5843925476074219,-6.066946029663086,-4.005268096923828,-7.292144775390625,1,-0.04727423236272599,-1.3022169235964065,94.36487579345705,3.405401724445042,94.81755828857422,1.816302636679321,95.2603988647461,-0.04727423236272599
5062,2016-08-24,95.18167114257812,95.81149291992188,94.68962860107422,94.83724212646484,1094128.0,0.0005171942424868625,-2.507711024439117,2.1874697160577576,60.01446273463408,58.82341035182585,0.6186608474615412,-0.49207064779828613,-4.239708128045891,-0.8767423981422553,14.459314551439642,1.1218643188476562,2.376244068926084,0.286369705200201,-2.6326005101830106,3.2053399205834125,-1.1731154024914048,1.7458548128918068,1.840133561185553,76.64470915865303,13.879368285584768,1.459485107691604,8,-0.019680023193359375,-1.6335945129394531,-5.936550140380859,-4.054470062255859,-8.286079406738281,2,-0.05283291005552271,5.499990309138717,95.1324691772461,-1.3022169235964065,94.36487579345705,3.405401724445042,94.81755828857422,-0.05283291005552271
5063,2016-08-25,94.51248931884766,96.17560577392578,93.95155334472656,95.9492645263672,1323961.0,-0.0070305744341057075,1.3541701156851265,-4.171469708716399,50.67514393916069,56.79881125266724,1.0443830757708952,0.32801414589073374,-3.3817756010358835,-0.29153351706966646,14.412709004662755,2.2240524291992188,1.8967563694386058,-0.46793632507323935,-3.2257005175604547,2.289827867413976,-1.84681842131684,0.9109457711703612,2.261331077299573,49.40125389666632,-13.113766536536815,1.3788820962436066,8,0.6495018005371094,-0.9644126892089844,-5.215703964233398,-3.3852882385253906,-6.5048675537109375,3,-0.03977513292967738,-2.507711024439117,95.18167114257812,5.499990309138717,95.1324691772461,-1.3022169235964065,94.36487579345705,-0.03977513292967738
5064,2016-08-26,95.45722198486328,95.50642395019531,93.79409790039062,94.40423583984376,1160702.0,0.00999584999637948,1.9743630520491668,-0.7328816223363128,53.725801699585816,55.21373756489799,-0.07828331695716884,-0.5863250167620606,-4.132722846411582,-1.2983135545663345,14.071229653136703,1.7123260498046875,1.6206548294554182,0.43841667175293253,-2.323669218978665,3.2005025624845302,-0.9426262736128592,1.8194596171187243,1.0834931621244834,78.14385226209745,16.58099287049592,1.3810429453657982,8,-0.2952308654785156,-1.6680412292480469,-5.537996292114258,-4.330020904541016,-6.8591461181640625,4,-0.05690722071355381,1.3541701156851265,94.51248931884766,-2.507711024439117,95.18167114257812,5.499990309138717,95.1324691772461,-0.05690722071355381
5065,2016-08-29,95.1324691772461,95.55562591552734,94.37471771240234,95.0242156982422,671595.0,-0.0034020768765791187,1.4742281224773612,0.10280617605076424,40.16467221957804,52.78856137358047,-0.06420189028713708,-0.24956557969474602,-3.688199683398551,-1.063267480482665,13.32110801855194,1.180908203125,1.1965197005280572,0.0979183197021456,-2.6629272177406165,2.8587638571449077,-1.2825044490192283,1.4783410884235195,1.189127035531783,68.26355505934087,10.934315508201593,1.3804227687213808,8,-0.3395118713378906,-1.0825042724609375,-5.21324348449707,-4.079074859619141,-6.622962951660156,0,-0.07727318257630422,1.9743630520491668,95.45722198486328,1.3541701156851265,94.51248931884766,-2.507711024439117,95.18167114257812,-0.07727318257630422
5066,2016-08-30,95.7032470703125,95.93942260742188,94.88644409179688,95.18167114257812,1341415.0,0.005999822121750764,1.1188246492063005,4.818098527028612,49.15928012569963,52.221583454180674,-0.8251121557210013,-0.6155068185483401,-4.171982748364599,-1.7260578380022196,13.075318196831038,1.052978515625,0.8265072374595093,0.5186214447021484,-2.0261576243944006,3.0634005137986975,-0.753768089846119,1.7910109792504159,0.4123773443080836,80.16556195919257,23.320748757913336,1.2723895345482745,8,-1.1710777282714844,-1.42694091796875,-5.784021377563477,-4.649852752685547,-7.1346893310546875,1,-0.08709515357761022,1.4742281224773612,95.1324691772461,1.9743630520491668,95.45722198486328,1.3541701156851265,94.51248931884766,-0.08709515357761022
5067,2016-08-31,94.443603515625,95.44738006591795,94.15821075439452,95.2603988647461,1644793.0,-0.01316197300768751,1.1652923274067473,-1.5660142765198057,38.74045152117276,50.755135373774586,0.5407665451750177,0.8096582690581329,-2.841360226987632,-0.5745421587378701,13.134135698990193,1.545036315917983,0.38411802341350665,-0.8197498321533203,-3.1513986877810964,1.5118990234744558,-1.9855742599672084,0.34607459566056775,1.495819091796875,27.27287289083098,-25.274402809188647,1.1658244278138903,8,0.08856582641601562,0.29522705078125,-4.524377822875977,-5.309192657470703,-6.071868896484375,2,-0.06991769551314364,1.1188246492063005,95.7032470703125,1.4742281224773612,95.1324691772461,1.9743630520491668,95.45722198486328,-0.06991769551314364
5068,2016-09-01,92.3868408203125,94.59121704101562,91.97352600097656,94.39439392089844,2310782.0,-0.021777681269565585,1.1803196390556985,2.4578410035587854,32.901112833235814,48.8552590219119,2.399368160784661,3.0156073624763167,-0.7782493532745036,1.3162523320753792,13.774518387806811,2.6176910400390625,0.02155942462511007,-2.873068237304693,-5.222316922066128,-0.5238195525432587,-4.047692579685403,-1.698443894923983,3.552581787109375,10.421724526661254,-38.51937821882839,1.1746243423807148,9,1.6877250671386719,2.35198974609375,-1.9239044189453125,-3.252429962158203,-2.794830322265625,3,-0.05943756746864892,1.1652923274067473,94.443603515625,1.1188246492063005,95.7032470703125,1.4742281224773612,95.1324691772461,-0.05943756746864892
5069,2016-09-02,93.4201431274414,93.53823852539062,92.1309814453125,92.93793487548828,1704803.0,0.011184518249072184,2.917758756186147,-0.24019700988849788,35.56420050353333,46.56041299262832,1.2817906696879646,2.0126383868847313,-1.6176254935401175,0.11580580981829769,14.222162695163442,1.407257080078125,-0.04534667952864879,-1.793513488769534,-4.252454215046583,0.6654272375075152,-3.022983851908066,-0.5640431256310023,2.2020077514648477,36.476420593361524,-7.907877348459003,1.2294703631385253,9,0.6544227600097656,1.3186874389648438,-2.9572067260742188,-4.871269226074219,-4.408744812011719,4,-0.05793741243707007,1.1803196390556985,92.3868408203125,1.1652923274067473,94.443603515625,1.1188246492063005,95.7032470703125,-0.05793741243707007
5070,2016-09-05,92.74111938476562,94.16805267333984,92.74111938476562,94.02043914794922,1274901.0,-0.007268493923729857,-1.2307687720281721,-2.653044111132207,35.64743226514963,44.06583976019442,1.9067806709804387,2.693340787404324,-0.7276288509750941,0.6228257032612987,14.366471763226773,1.4269332885742188,-0.1747018527100579,-2.385937118530279,-5.066683551352696,0.29480931429213797,-3.7263103349414877,-1.0455639021190706,2.589141503906248,19.354851120969265,-25.218470823806186,1.340373216411212,9,1.3334465026855469,1.997711181640625,-1.9977149963378906,-4.197166442871094,-4.4874725341796875,0,-0.044673210174202116,2.917758756186147,93.4201431274414,1.1803196390556985,92.3868408203125,1.1652923274067473,94.443603515625,-0.044673210174202116
5071,2016-09-06,94.39439392089844,95.28008270263672,92.0227279663086,92.32779693603516,2924547.0,0.017826769259422948,-1.433826903618407,-1.6153873678309667,51.103825386018755,43.0757689436816,0.1539941083636478,0.8593578208001702,-2.21489597707226,-1.2079414977814196,13.350386243355528,3.257354736328125,-0.20420263476864875,-0.5899684906005831,-3.093246261320573,1.9133092801194067,-1.841607375960578,0.6616703947594118,-2.420867919921875,69.68824466040769,20.76296122410743,1.251638885359997,9,-0.3198280334472656,0.3444366455078125,-2.7480831146240234,-5.314109802246094,-6.416297912597656,1,-0.06234361439137981,-1.2307687720281721,92.74111938476562,2.917758756186147,93.4201431274414,1.1803196390556985,92.3868408203125,-0.06234361439137981
5072,2016-09-07,95.40801239013672,95.7032470703125,93.93186950683594,95.2603988647461,1776503.0,0.010738121483016005,3.7999421140766163,0.07142830773092926,50.61931991324144,43.06956627413501,-0.9209937610620216,-0.20099353398757103,-3.046354138906068,-2.443671246671741,12.063302692131252,1.7713775634765625,-0.27960281937532727,0.44677619934081747,-2.0304410805500055,2.9239934792316404,-0.791832440604594,1.685384839286229,-3.385284423828125,92.08426918025945,40.968812946587335,1.2386086399454097,9,-1.4515380859375,-0.6691818237304688,-3.5452003479003906,-6.327728271484375,-6.30804443359375,2,-0.07168637601327887,-1.433826903618407,94.39439392089844,-1.2307687720281721,92.74111938476562,2.917758756186147,93.4201431274414,-0.07168637601327887
5073,2016-09-08,94.66010284423828,95.9492645263672,93.68585205078124,95.01437377929688,1831643.0,-0.007839064321349953,1.0353948907588388,-2.399989663014265,49.355876511059144,42.58401903096539,-0.16756441198879202,0.4016454484639951,-2.1494547909980213,-1.9252626924456422,10.723547489493697,2.263412475585966,-0.47306621405356,-0.19583511352539062,-2.524620057993289,2.1329498309425077,-1.3602275857593327,0.9685573587085514,-2.6373748779296875,67.16796947104757,13.37238543671453,1.1643924722339463,9,-0.6987075805664062,0.07872772216796875,-2.676738739013672,-5.5798187255859375,-6.613121032714844,3,-0.06643103098509273,3.7999421140766163,95.40801239013672,-1.433826903618407,94.39439392089844,-1.2307687720281721,92.74111938476562,-0.06643103098509273
5074,2016-09-09,93.50871276855469,94.52233123779295,92.93793487548828,94.43376159667969,1894941.0,-0.012163414586377375,1.8750017305110336,2.611133843006353,46.686974456233195,43.30871927948263,0.7580834820570459,1.3853440124882042,-0.8812726334556942,-1.0241836605170818,9.367982978682965,1.72216796875,-0.7411078923839369,-1.1956745147705021,-3.4565968832672667,1.0652478537262624,-2.3261356990188773,-0.06521333052212697,-1.2503926086425707,37.84466996593848,-18.76216165132128,1.1304611842483818,9,0.4526824951171875,1.3285293579101562,-1.3949565887451172,-3.6657562255859375,-4.3201751708984375,4,-0.04188596072541517,1.0353948907588388,94.66010284423828,3.7999421140766163,95.40801239013672,-1.433826903618407,94.39439392089844,-0.04188596072541517
5075,2016-09-12,92.06209564208984,92.79032135009766,90.95990753173828,91.8947982788086,2346355.0,-0.015470399320386297,1.2545529723532618,-0.1808524676695698,38.71201904629408,42.14791249288201,1.925894454075035,2.569178484365551,0.6721762273716649,0.16352617413340909,8.154193399584267,2.5488052368164062,-0.8498496211833242,-2.3918395996093693,-4.658605725151816,-0.12507347406692304,-3.5252226623805996,-1.258456536838139,3.887168884277358,22.09078467502077,-32.810353861351096,1.1333830627712245,9,1.3924903869628906,2.2683372497558594,0.16483116149902344,-2.2191390991210938,-3.296722412109375,0,-0.03313738738384109,1.8750017305110336,93.50871276855469,1.0353948907588388,94.66010284423828,3.7999421140766163,95.40801239013672,-0.03313738738384109
5076,2016-09-13,91.81607055664062,92.9576187133789,91.67829132080078,92.593505859375,1892536.0,-0.0026723819801549586,-1.429885956904172,-4.647026632615834,37.80315438713295,42.04376836687759,1.7461647977891062,2.589911763793083,1.0386533586415396,0.15601273438950614,6.860886601857744,1.279327392578125,-1.1035508493045683,-2.410538864135745,-4.780900784210402,-0.04017694406108774,-3.5957198241730737,-1.2253579040984164,4.033406829833993,17.159786838745145,-33.54549676560916,1.1851809600373304,9,1.6385154724121094,2.514362335205078,0.6421184539794922,-1.973114013671875,-2.7849884033203125,1,-0.038799566181141,1.2545529723532618,92.06209564208984,1.8750017305110336,93.50871276855469,1.0353948907588388,94.66010284423828,-0.038799566181141
5077,2016-09-14,92.06209564208984,96.15592956542969,91.88495635986328,92.40652465820312,6004326.0,0.0026795427418933038,-11.225352420261844,0.4430323846908734,40.83886594962285,42.92574093536504,1.2592169914898221,2.298994748871479,0.9764794994896704,-0.3250526299222969,6.702667598905948,4.3398590087890625,-1.155050319955663,-2.0611839294433594,-4.622039678576883,0.49967181969016394,-3.341611804010114,-0.7807560548766048,-1.1021881103515625,21.212152358186515,-28.432937449926598,1.2804278745667603,9,1.4958229064941406,2.2683372497558594,1.035757064819336,-1.5794754028320312,-3.168792724609375,2,-0.04436135855158507,-1.429885956904172,91.81607055664062,1.2545529723532618,92.06209564208984,1.8750017305110336,93.50871276855469,-0.04436135855158507
5078,2016-09-15,89.91676330566406,92.06209564208984,89.3755111694336,91.91447448730469,4748390.0,-0.02330310125424684,1.3433396996093725,5.8000664525418095,30.99257028858773,42.417782022593315,3.3719144848986105,4.240902320173433,3.2734210515968414,1.614375131305195,6.725239329357857,2.68658447265625,-1.4466360812406265,-3.9393344879150334,-7.055487043331723,-0.8231819324983434,-5.4974107656233855,-2.3812582102066813,6.239166259765625,7.982577248478997,-36.485490130917405,1.558076277708346,9,2.848957061767578,3.488616943359375,3.372987747192383,0.7577552795410156,-0.314910888671875,3,-0.009083905148414506,-11.225352420261844,92.06209564208984,-1.429885956904172,91.81607055664062,1.2545529723532618,92.06209564208984,-0.009083905148414506
5079,2016-09-16,89.33615112304688,90.7729263305664,89.1196517944336,89.41487884521484,7085753.0,-0.006457218445947044,-5.4615568112355195,0.03940896106078429,30.45787228263245,41.84116424675807,3.7015469975170845,4.627036309197933,3.929053580448297,2.0056145642296457,6.917698228152898,1.6532745361328125,-1.5532606866133278,-4.245876312255859,-7.920186915729516,-0.5715657087822024,-6.083031613992688,-2.408721010519031,6.8197784423828125,3.0769013910409115,-36.79570918095348,1.8371553017368307,9,3.3016395568847656,3.9412994384765625,4.133197784423828,1.3383674621582031,0.7085494995117188,4,-0.014430544581530147,1.3433396996093725,89.91676330566406,-11.225352420261844,92.06209564208984,-1.429885956904172,91.81607055664062,-0.014430544581530147
5080,2016-09-19,90.14310455322266,90.15294647216795,89.35582733154297,89.68058013916016,2187880.0,0.009032775869920018,2.3061198658314126,-5.874987886423103,31.54798346157449,39.66829292181981,2.7796157856427186,3.676054709395544,3.1503042727082686,1.0670544537977946,7.447096860456148,0.8167953491210795,-1.382221203842164,-3.2278343200683537,-7.186830042486108,0.7311614023494002,-5.2073321812772235,-1.2483364588594839,5.731373901367192,14.54537174481355,-19.39475238112771,1.979497861208874,9,2.4946861267089844,3.1343460083007812,3.377908706665039,0.5314140319824219,-1.407257080078125,0,-0.010589461726413063,-5.4615568112355195,89.33615112304688,1.3433396996093725,89.91676330566406,-11.225352420261844,92.06209564208984,-0.010589461726413063
5081,2016-09-20,90.6351547241211,92.21954345703124,90.24151611328124,90.5367431640625,2737201.0,0.005458544758772055,-4.742853662048029,0.21277051992610188,36.68271808812898,38.119781607918426,1.8978149046719466,2.9827276945624277,2.6803845906569563,0.4592217034353041,7.82343014436431,2.0764389038085795,-1.309022961794426,-2.510918426513669,-6.558531313731365,1.5366944607040267,-4.534724870122517,-0.48711198290482116,4.969130664062504,21.538418166697205,-12.697928287498733,2.023806443608849,9,2.002635955810547,2.6422958374023438,3.508298873901367,0.039363861083984375,-1.3482131958007812,1,-0.020629760050964063,2.3061198658314126,90.14310455322266,-5.4615568112355195,89.33615112304688,1.3433396996093725,89.91676330566406,-0.020629760050964063
5082,2016-09-21,90.15294647216795,91.70781707763672,89.85771942138672,91.6881332397461,2220612.0,-0.00532032248878378,1.3499951545692412,-15.599658888286058,41.221965397633376,37.21601370642667,1.7390832216741217,3.2347259839283566,3.185921480395592,0.8461804662834282,8.140613221689222,1.85009765625,-1.2027464952079896,-2.7416904449463004,-6.8806148524061115,1.3972339625135106,-4.811152648676199,-0.672228241216402,5.191953572265646,33.33325129396562,-3.753740038343267,2.0694622037299046,9,2.484844207763686,2.7554702758789205,3.9905071258545064,0.5215721130371236,-0.8758468627929545,2,-0.012444011679573763,-4.742853662048029,90.6351547241211,2.3061198658314126,90.14310455322266,-5.4615568112355195,89.33615112304688,-0.012444011679573763
5083,2016-09-22,90.75324249267578,91.02879333496094,90.15294647216795,90.26119995117188,2827944.0,0.006658640055576592,-1.4722249141281403,-0.32050988967299177,39.151298842369904,36.378716415997424,0.5881712861867499,2.4647240853770427,2.600230618261321,0.17672845007228943,8.351082716607852,0.875846862792983,-1.4615296038868024,-1.9534320831298828,-6.124316863501207,2.2174526972414412,-4.038874473315545,0.1320103070557792,4.34264762175782,52.69831581382667,14.892394097826411,2.0854423901856616,9,1.8845481872558594,1.8943862915039062,3.5575084686279297,-0.07872390747070312,-1.8992996215820312,3,-0.020494469664215198,1.3499951545692412,90.15294647216795,-4.742853662048029,90.6351547241211,2.3061198658314126,90.14310455322266,-0.020494469664215198
5084,2016-09-23,90.02501678466797,90.93038177490234,89.77899169921875,90.79261016845705,2103741.0,-0.00802423900244209,1.2075537937188245,-1.5600142651140723,38.995201851747694,36.41018117215893,0.8607880271999164,2.9145464387250968,3.3206243054640368,0.8090201865292528,8.55334843797087,1.1513900756835938,-1.8424463880206758,-2.4100475311279297,-6.533986988678464,1.7138919264226047,-4.472017259903197,-0.3480778023526625,4.831823796965637,23.367869711977907,-16.079154805659794,2.061969728775267,9,2.612773895263672,2.6226119995117188,4.534217834472656,0.6495018005371094,-0.6790237426757812,4,-0.004700519730953867,-1.4722249141281403,90.75324249267578,1.3499951545692412,90.15294647216795,-4.742853662048029,90.6351547241211,-0.004700519730953867
5085,2016-09-26,87.78128051757812,89.74946594238281,87.7615966796875,89.6116943359375,2606728.0,-0.024923475131992112,-1.1263118379604693,2.3846138554815184,24.429226168983092,34.92418914792006,2.719406618760317,4.8267840375500555,5.561702481199319,2.949086610749262,9.115945622748272,2.2634201049804688,-2.248174297230392,-4.286224365234375,-8.698226560295168,0.1257778298264185,-6.492225462764765,-2.0802232677039854,6.846072512567474,0.44154492805213796,-33.72691214899258,2.2060010975303967,9,4.177482604980469,4.187320709228516,6.7779541015625,2.893238067626953,-0.07872772216796875,0,0.025784769732622115,1.2075537937188245,90.02501678466797,-1.4722249141281403,90.75324249267578,1.3499951545692412,90.15294647216795,0.025784769732622115
5086,2016-09-27,87.36795806884766,88.41110229492188,86.90543365478516,88.37173461914062,2183401.0,-0.0047085488647855556,1.7818052393806338,0.5483877690525018,17.39823414036549,32.31967450244702,2.7216170687338064,4.831334620546741,6.003041444861566,3.2210285713588007,10.066581515693903,1.5056686401367188,-2.5782003572082317,-4.282782363891599,-8.821635519981086,0.25607079219788886,-6.5522089419363425,-2.013355785846855,6.847449580270464,9.631142983328514,-16.500370115842905,2.2694265780447425,9,2.194530487060547,4.1725616455078125,7.164213180541992,3.306560516357422,-0.0295257568359375,1,0.015656648438766796,-1.1263118379604693,87.78128051757812,1.2075537937188245,90.02501678466797,-1.4722249141281403,90.75324249267578,0.015656648438766796
5087,2016-09-28,87.84032440185547,88.70632934570312,87.3974838256836,87.68286895751953,1575306.0,0.005406631257601102,-2.5946149816657935,-0.15686304316431932,21.714277758158758,31.28875311017713,1.773966040336859,4.046361360278894,5.564123638679035,2.6054505107425996,10.580530900243593,1.3383712768554688,-2.682525253181055,-3.4802520751953097,-8.123179106725317,1.1626749563346976,-5.801715590960313,-1.158788559430306,5.7902853277160204,22.673034117422848,1.6607948918044144,2.321463515765006,9,1.7221641540527344,3.7001953125,6.51470947265625,2.8341941833496094,-1.3186874389648438,2,0.0164687133877921,1.7818052393806338,87.36795806884766,-1.1263118379604693,87.78128051757812,1.2075537937188245,90.02501678466797,0.0164687133877921
5088,2016-09-29,86.89559173583984,88.70632934570312,86.41338348388672,88.4603042602539,1979748.0,-0.010755113581931042,1.2296649652798386,-9.937493943211551,22.093010527318995,30.359324026253415,2.508916850483331,4.804963094305251,6.5244025372782914,3.402380928154386,10.159112291254916,2.2929458618164062,-2.7961748062490557,-4.1504222869873075,-9.162629358997819,0.8617847850232039,-6.656525822992563,-1.6443187509820518,6.197003907748737,10.675413646098654,-7.868587306676815,2.506103536005257,9,2.4208717346191406,4.398902893066406,7.459442138671875,3.7789268493652344,0.6987075805664062,3,0.027406544175162306,-2.5946149816657935,87.84032440185547,1.7818052393806338,87.36795806884766,-1.1263118379604693,87.78128051757812,0.027406544175162306
5089,2016-09-30,88.00762176513672,88.04698181152344,84.70105743408203,86.0394287109375,4458781.0,0.01279731235017545,2.2692392272627315,-1.2578624018723488,32.3931585420157,30.453232368524656,1.3283018323595996,3.4431834807519834,5.440209553237651,2.223723583008635,9.931379971606724,3.3459243774414062,-2.9846336452228286,-2.767766189575198,-7.824520148635202,2.2889877694848053,-5.296143169105207,-0.23938921004518932,4.41705266248168,65.49716263289532,45.443686258907604,2.5283769795300026,9,0.4526786804199219,2.4208717346191406,6.347412109375,2.6668968200683594,-0.5314102172851562,4,0.009616452404719977,1.2296649652798386,86.89559173583984,-2.5946149816657935,87.84032440185547,1.7818052393806338,87.36795806884766,0.009616452404719977
5090,2016-10-04,88.59807586669922,88.70632934570312,87.28923034667969,87.50572967529297,2848011.0,0.006709124615799977,1.1654056448698369,0.5549995154569242,36.431518557907566,30.42532130961117,0.5538844391094528,2.66295980357134,4.86757872108717,1.5538430845915059,9.981351645451584,1.4170989990234375,-2.820895457954478,-1.9701599121093807,-7.0272957825113025,3.086975958292541,-4.4987278473103345,0.5584080230915731,2.89976452169482,97.29722522234223,73.70197741231854,2.528567935200959,10,-0.39363861083984375,1.8304176330566406,5.877510070800781,2.0764427185058594,3.3951263427734375,1,0.008441686435924911,2.2692392272627315,88.00762176513672,1.2296649652798386,86.89559173583984,-2.5946149816657935,87.84032440185547,0.008441686435924911
5091,2016-10-05,88.50950622558594,88.74568939208984,87.61398315429688,88.05682373046875,2011829.0,-0.0009996790590186544,1.4468032462391132,0.4144130301167793,34.819148193959705,29.713897175869654,0.3455610946155474,2.411691764015842,4.9431709877094505,1.567793087098437,10.730489186243142,1.1317062377929688,-2.596371896132254,-1.7644851684570284,-6.562439696253463,3.0334693593394064,-4.163462432355246,0.634492095441189,2.172720208290656,94.16057705729452,67.36135514294256,2.3989772638982148,10,-0.6445808410644531,1.9189872741699219,5.911954879760742,2.1650123596191406,3.5624237060546875,2,-0.009117138537854674,1.1654056448698369,88.59807586669922,2.2692392272627315,88.00762176513672,1.2296649652798386,86.89559173583984,-0.009117138537854674
5092,2016-10-06,88.56855773925781,89.20821380615234,87.61398315429688,89.20821380615234,1772320.0,0.0006671770772437302,3.984649515153684,-1.4130346850035393,42.98876532884309,30.140282341033338,0.04260994088875236,1.9120027587662207,4.83824919969652,1.4231799848640776,11.673838605915318,1.5942306518554688,-2.4434019712338397,-1.3634609222412166,-5.5576466648786464,2.830724820396213,-3.4605537935599386,0.7336319490775054,1.3959284146434356,85.80799035821532,54.28932082680187,2.0970928713187167,10,-0.752838134765625,1.8599357604980469,5.83568000793457,2.1059608459472656,3.8379669189453125,3,-0.013888963065962212,1.4468032462391132,88.50950622558594,1.1654056448698369,88.59807586669922,2.2692392272627315,88.00762176513672,-0.013888963065962212
5093,2016-10-07,88.37173461914062,88.9129867553711,87.6631851196289,88.38157653808594,2432039.0,-0.0022222685470009163,1.3302796665623489,0.015386266862275021,44.77610583336503,30.782605005657487,-0.14964673146555185,1.7007607765109327,4.995803987306942,1.656719638002997,12.668167800424834,1.2498016357421875,-2.4483066617802365,-1.2458656311035128,-4.8488088494599,2.357077587252874,-3.0473372402817063,0.5556059780746807,0.9611400883823222,81.44108795081605,44.411099384482625,1.8014716091781933,10,-1.1464729309082031,2.0567588806152344,6.263765335083008,2.302783966064453,4.1430435180664205,4,-0.020935400490025957,3.984649515153684,88.56855773925781,1.4468032462391132,88.50950622558594,1.1654056448698369,88.59807586669922,-0.020935400490025957
5094,2016-10-10,89.59201049804688,89.77899169921875,88.10603332519531,88.56855773925781,1568674.0,0.013808440947383538,1.3943612758104846,-103.9891472868217,47.14285601272709,33.306341654962374,-1.6067732617765955,0.18130599340014442,3.689034708983826,0.4644444152927747,13.092605110689421,1.6729583740234375,-2.4968290844696526,0.17024536132812784,-2.933354232566188,3.273844955222444,-1.3815544356190372,1.722045158275293,-4.890953063964844,92.48999503582176,50.44234701931039,1.5517997969471595,10,-2.3519859313964844,0.8364830017089844,4.814687728881836,1.0825080871582031,3.6805191040039062,0,-0.022297871992549734,1.3302796665623489,88.37173461914062,3.984649515153684,88.56855773925781,1.4468032462391132,88.50950622558594,-0.022297871992549734
5095,2016-10-11,89.01139831542969,89.77899169921875,88.84410095214844,89.21805572509766,1886109.0,-0.0064806245488803205,-2.4545480174224377,-0.20192178671000252,41.65824635391968,36.00189856757951,-0.9312495245400498,0.5498396466992972,4.170499234194779,1.1504168328606852,12.547461271188917,0.9348907470703125,-2.5917492618070526,-0.25783195495606037,-3.1042623188283045,2.5885984089161838,-1.6810471368921895,1.1653832269800688,-4.208782196044922,64.54548017422438,19.08135729105389,1.4232151819361232,10,-1.7713737487792969,1.4170951843261719,5.395299911499023,1.6631202697753906,0.35427093505859375,1,-0.01724708067317271,1.3943612758104846,89.59201049804688,1.3302796665623489,88.37173461914062,3.984649515153684,88.56855773925781,-0.01724708067317271
5096,2016-10-12,88.25364685058594,88.89330291748047,87.95841979980469,88.84410095214844,1569187.0,-0.008512971138353587,1.7142983719127256,2.857163953187876,40.511327556542575,38.09045965628882,-0.038723059773985824,1.08252047781437,4.8864628990652506,1.9672947889376928,12.232693226743317,1.052978515625,-2.6642477834241447,-0.8374622344970675,-3.449005788295466,1.774081319301331,-2.143234011396274,0.46830954240213885,-3.3515032196044956,29.54555065334141,-16.73207857792387,1.3057717768992,10,-1.0136222839355469,2.174846649169922,6.153051376342773,2.4208717346191406,2.1354827880859375,2,0.04237281395541426,-2.4545480174224377,89.01139831542969,1.3943612758104846,89.59201049804688,1.3302796665623489,88.37173461914062,0.04237281395541426
5097,2016-10-13,87.97809600830078,88.14539337158203,86.78733825683594,87.85016632080078,1931041.0,-0.0031222601231614133,4.872360781208762,-0.21666322100475502,35.67074996296985,39.59909737136113,0.2887958504420709,1.0924300917535135,5.110769123405817,2.300970071567633,13.308275554325913,1.46630859375,-2.3343500611443915,-0.9088130950927678,-3.155393798497073,1.3377676083115375,-2.0321034467949204,0.21447725660938488,-2.9784154159545864,39.8026634567813,-5.428868002972472,1.1232903517021515,10,-0.7380714416503906,2.450397491455078,6.42860221862793,3.4295730590820312,2.0272369384765625,3,0.046532422376515115,1.7142983719127256,88.25364685058594,-2.4545480174224377,89.01139831542969,1.3943612758104846,89.59201049804688,0.046532422376515115
5098,2016-10-14,89.09996795654297,89.45423889160156,88.14539337158203,88.22412109375,1739626.0,0.012751718883940555,-1.5333254575928292,6.846314408396947,45.41016571373195,41.04543150155183,-0.544792478964581,-0.09883916898765222,3.9629569107528937,1.2679060780711922,13.605587257247956,1.4761428833007812,-1.8367507076337546,0.25389862060546875,-1.943002533540593,2.4507997747515304,-0.844551956467555,1.3523491976784925,-4.004701142059318,77.30272721244918,28.095005907123266,1.0984505770730288,10,-0.816802978515625,1.3285255432128906,5.247684478759766,2.740703582763672,0.4526824951171875,4,0.0371106385051998,4.872360781208762,87.97809600830078,1.7142983719127256,88.25364685058594,-2.4545480174224377,89.01139831542969,0.0371106385051998
5099,2016-10-17,88.04698181152344,88.7948989868164,87.87968444824219,88.5882339477539,1780548.0,-0.011818030569136773,-1.0898962534516852,-0.6179757663394281,51.4949886585883,42.71915040162746,0.5748116217390731,0.8986899178980963,4.916319734006137,2.4095069396626627,13.855685831731948,1.2202835083007812,-1.452544563060286,-0.7346290588378963,-2.9465842583984028,1.4773261407226101,-1.8406066586181566,0.371348540942364,-2.85804049934508,42.10526315789473,-12.722838039553473,1.1059775997802552,10,0.23618316650390625,2.381511688232422,6.303131103515625,3.793689727783203,0.1377716064453125,0,0.05074332173302132,-1.5333254575928292,89.09996795654297,4.872360781208762,87.97809600830078,1.7142983719127256,88.25364685058594,0.05074332173302132
5100,2016-10-18,89.18853759765625,89.53296661376953,88.39141845703125,88.56855773925781,2084258.0,0.012965302871783546,-1.3434196306911619,-1.1454548017422437,59.467754951758,45.45788448582728,-0.5299040783912687,-0.3352339847275516,3.682227399823006,1.3466619413184162,13.959345743175044,1.4859848022460938,-0.9577000430905542,0.45465507507324787,-1.673200627512685,2.5825107776591807,-0.6092727762197256,1.5185829263662214,-3.9077952777370797,87.45536644668289,25.798523299318433,1.0639278512929697,10,-0.9053726196289062,1.2399559020996094,5.210781097412109,2.6521339416503906,-2.2535781860351562,1,0.04579054791567572,-1.0898962534516852,88.04698181152344,-1.5333254575928292,89.09996795654297,4.872360781208762,87.97809600830078,0.04579054791567572
5101,2016-10-19,88.76537322998047,89.35582733154297,88.44062042236328,89.21805572509766,1659174.0,-0.0047446048458014145,1.513525405971713,-0.7301567768452659,54.83537519142419,46.77417447055852,-0.07445817351593575,-0.06253759672473791,3.9165649100055333,1.859603223959823,14.932836389538961,0.9152069091796875,-0.6908924813747888,0.12497978210448935,-1.8063823508499866,2.0563419150589652,-0.8407012843727415,1.0906608485817202,-3.394665922475312,72.04307051059395,5.229695722144015,0.965681066477235,10,-0.482208251953125,1.6631202697753906,5.12713623046875,3.075298309326172,-1.42694091796875,2,0.006762727386415923,-1.3434196306911619,89.18853759765625,-1.0898962534516852,88.04698181152344,-1.5333254575928292,89.09996795654297,0.006762727386415923
5102,2016-10-20,89.03108215332031,89.64122009277344,88.3225326538086,88.69648742675781,1790683.0,0.002993384848970493,-1.4363644052267313,-0.7391377624970505,62.015489899627305,48.689661589032106,-0.2991132974773052,-0.4391168979703792,3.50563892897506,1.6763855697642498,15.890538614226521,1.3186874389648438,-0.5016041355088987,0.4467819213867159,-1.3608131984324103,2.254377041205842,-0.4570156385228472,1.350579481296279,-3.572209157980879,65.3632930251897,-8.197916851572316,0.9037975599095618,10,-0.7479171752929688,1.3974113464355469,4.861427307128906,2.809589385986328,-1.6434402465820312,3,0.015253633366073993,1.513525405971713,88.76537322998047,-1.3434196306911619,89.18853759765625,-1.0898962534516852,88.04698181152344,0.015253633366073993
5103,2016-10-21,88.89330291748047,89.35582733154297,88.36189270019531,89.15901184082031,1881644.0,-0.0015475408420013714,2.014938498744518,-0.7941216709230208,55.59696527305022,49.62900706240134,-0.08892003823758898,-0.47202514409595153,3.464735991145517,1.8669944310585151,16.899996257169125,0.9939346313476562,-0.27849183623246176,0.40199966430664347,-1.1015647970383498,1.9055641256516367,-0.34978256636586025,1.1537818949791472,-3.348027548063442,57.54175184505041,-16.335621367203572,0.7517822306724999,10,-0.610137939453125,-0.4330024719238281,5.050872802734375,2.947368621826172,-2.1945266723632812,4,0.012509716624312661,-1.4363644052267313,89.03108215332031,1.513525405971713,88.76537322998047,-1.3434196306911619,89.18853759765625,0.012509716624312661
5104,2016-10-24,89.60185241699219,89.93644714355469,89.22789764404297,89.30662536621094,1543302.0,0.00797078605763435,-2.130447972494691,-1.1110919688747236,56.249970309945176,51.250309724181946,-0.889463203698881,-1.2795033398399198,2.5893504569871624,1.1970752158402291,17.642521863786982,1.0431442260742188,-0.16995083258876775,1.1317073822021513,-0.29070293458664764,2.55411769899095,0.4205022238077447,1.8429125405965578,-3.9719027209791307,79.26812549931691,8.008143732701413,0.7112051583944,10,-1.239959716796875,-1.1415519714355469,3.4836978912353516,2.238819122314453,-2.2437362670898438,0,-0.0005491177247436418,2.014938498744518,88.89330291748047,-1.4363644052267313,89.03108215332031,1.513525405971713,88.76537322998047,-0.0005491177247436418
5105,2016-10-25,90.0447006225586,90.0447006225586,89.58216857910156,89.8478775024414,1665966.0,0.004942400113621126,3.6999767423831305,0.6666838949762249,59.15492316945668,53.32182034783907,-1.3078585760752617,-1.6275318204462224,1.9642407933354775,0.7983387320514055,17.48433547713793,0.46253204345703125,-0.050508332859749316,1.4613845825195284,-0.08501906986595031,3.007788234905007,0.6881827563267819,2.234586408712275,-4.242491028643869,100.0,30.32990638086372,0.7732018261927399,10,-1.6286811828613281,-1.5844001770019531,2.9129199981689453,2.1551666259765625,-2.8637237548828125,1,-0.020655820850426387,-2.130447972494691,89.60185241699219,2.014938498744518,88.89330291748047,-1.4363644052267313,89.03108215332031,-0.020655820850426387
5106,2016-10-26,88.73584747314453,90.4383316040039,87.299072265625,90.4383316040039,2689774.0,-0.014535593326034824,2.687857386129385,-8.649817815334522,50.868195924741315,55.01042545470257,0.0855884608443489,-0.22234517025745504,3.0947078231365737,2.1003006606307224,17.414353818564795,3.1392593383789062,-0.0774370261618742,0.084136962890625,-1.3530822076903206,1.5213561334715706,-0.6344726223998549,0.8027465481811049,-2.679088417511167,45.767967939261524,-20.957743579756396,0.718609585290476,10,0.13285446166992188,-0.2755470275878906,4.221773147583008,3.5673484802246094,-3.3360824584960938,2,-0.02029493280118233,3.6999767423831305,90.0447006225586,-2.130447972494691,89.60185241699219,2.014938498744518,88.89330291748047,-0.02029493280118233
5107,2016-10-27,89.28694152832031,89.49360656738281,87.46636962890625,87.93873596191406,1950421.0,0.006210500838937261,1.3016700738020166,-0.7919049240862567,54.581256406456944,56.02943553167201,-0.29091397403433916,-0.6951459709351582,2.439969583802764,1.5506353850086612,17.51087034264176,2.0272369384765625,0.01722145488092508,0.5629001617431584,-0.8477458984746846,1.9735462219610014,-0.14242286836577023,1.268223191852087,-2.8796566688173044,63.322874870281844,-1.4777651800083973,0.7053230301089245,10,-0.4182395935058594,-1.0825042724609375,3.6706790924072266,4.123363494873047,-3.5230560302734375,3,-0.021823003262918972,2.687857386129385,88.73584747314453,3.6999767423831305,90.0447006225586,-2.130447972494691,89.60185241699219,-0.021823003262918972
5108,2016-10-28,89.277099609375,89.87740325927734,88.18475341796875,88.72601318359375,1635211.0,-0.00011022797709103749,-1.0722865682794696,0.4087554891574992,48.20628348334568,55.66402384553395,-0.28307158446561687,-0.5246379397883345,2.30743217967472,1.5840189468026011,17.11863403999011,1.6926498413085938,0.1932420816410314,0.43398284912109375,-0.7021414342431456,1.570107132485333,-0.1340792925610259,1.0020449908032134,-2.5473310103119218,63.009364010411474,1.640551537333522,0.5680621416821181,10,-0.4083976745605469,-1.4121742248535156,3.496004104614258,4.133205413818359,-2.5291213989257812,4,-0.021163968261781463,1.3016700738020166,89.28694152832031,2.687857386129385,88.73584747314453,3.6999767423831305,90.0447006225586,-0.021163968261781463
5109,2016-10-31,88.85394287109375,89.42472076416016,88.59807586669922,88.87362670898438,1861380.0,-0.004739812786624387,-2.1110919688747236,-0.03571824122272677,49.08676081965849,54.510580053078435,0.2979198057472132,-0.036708054051516115,2.5946331829572955,2.0635361471231164,16.085002900245556,0.8266448974609375,0.44833480596851416,-0.03148994445800213,-1.0974661154692313,1.034486226553227,-0.5644780299636096,0.5014981410476054,-1.8274892316354112,49.52985522603161,-10.964674098475761,0.5329880855056145,10,0.014759063720703125,-1.0382232666015625,3.788766860961914,4.556362152099609,-2.0961227416992188,0,-0.024255160281443033,-1.0722865682794696,89.277099609375,1.3016700738020166,89.28694152832031,2.687857386129385,88.73584747314453,-0.024255160281443033
5110,2016-11-01,89.34599304199219,90.3989715576172,89.07044219970703,89.50344848632812,2383375.0,0.005537741545271535,-2.7499569299681683,7.999224806201551,56.53707214265625,54.69965749210422,-0.18935967444687662,-0.4952446577129166,1.984135372857736,1.6303371060642462,15.145512146398524,1.5450286865234517,0.5268013990754525,0.42316436767578125,-0.6527951686009743,1.4991239039525368,-0.11481540046258942,0.9611441358141519,-2.0465891653702073,65.20394002950405,0.7617500543891254,0.5379797681383751,11,-0.4772911071777344,-1.7762985229492188,3.2967166900634766,4.064311981201172,-0.6790313720703125,1,-0.022249200265260338,-2.1110919688747236,88.85394287109375,-1.0722865682794696,89.277099609375,1.3016700738020166,89.28694152832031,-0.022249200265260338
5111,2016-11-02,87.70255279541016,89.149169921875,87.70255279541016,88.72601318359375,1920129.0,-0.018394112490412673,-1.8269137587870024,6.5,48.583019460138104,53.20716077660543,1.4387666397349506,1.1432562938047681,3.462843312313879,3.337811228599506,14.446741177503986,1.6434402465820312,0.5755054769508803,-1.1799282073974666,-2.375067615226243,0.015211200431309635,-1.7774979113118548,-0.5823585034830785,-0.1520347005976248,8.05370698940113,-57.04711823056521,0.5975697039143865,11,1.1661491394042969,-0.1328582763671875,4.261129379272461,5.028724670410156,3.9855804443359375,2,-0.005947100866620092,-2.7499569299681683,89.34599304199219,-2.1110919688747236,88.85394287109375,-1.0722865682794696,89.277099609375,-0.005947100866620092
5112,2016-11-03,87.33843231201172,88.41110229492188,87.33843231201172,87.58445739746094,1625869.0,-0.004151766075131791,-7.720004961701863,0.24038554719822283,40.1756476154815,51.493681036875564,1.7182244334537415,1.4867184709987527,3.653017784361907,3.7497279374451296,14.062651234217508,1.0726699829101562,0.43123931735183874,-1.4825424194335994,-2.858622250770111,-0.10646258809708797,-2.170582335101855,-0.7945025037653437,3.0998992919921875,0.0,-60.931877423799286,0.6880399156682551,11,1.5302696228027344,0.23126220703125,3.213071823120117,4.964763641357422,5.697914123535156,3,-0.0221971845159471,-1.8269137587870024,87.70255279541016,-2.7499569299681683,89.34599304199219,-2.1110919688747236,88.85394287109375,-0.0221971845159471
5113,2016-11-04,86.52163696289062,87.09241485595703,86.11815643310547,87.09241485595703,2221243.0,-0.00935207247827785,2.4137917206902544,2.319998759574534,41.2627324708379,49.828432388085865,2.4174394153150445,2.2744127755871943,4.304362529707433,4.615240500002997,13.864065907481905,1.22027587890625,0.3451264815635682,-2.2068328857421875,-3.918008167546006,-0.4956576039383691,-3.0624205266440896,-1.3512452448402854,3.854696655273443,9.425320132954282,-51.6619397938681,0.8555876409019089,11,1.7566070556640625,1.0480575561523438,4.029867172241211,5.781558990478516,6.9673919677734375,4,-0.008757941844867667,-7.720004961701863,87.33843231201172,-1.8269137587870024,87.70255279541016,-2.7499569299681683,89.34599304199219,-0.008757941844867667
5114,2016-11-07,87.59429931640625,87.8600082397461,86.6003646850586,87.18097686767578,1745141.0,0.012397619730376785,1.666645131592761,-0.7241388528731637,40.79545975128007,47.788492008288465,1.151109620065725,1.1008545827011744,3.0448465524958124,3.593156344343484,14.005066105455494,1.3383712768554688,0.18082401319075814,-1.034284973144537,-2.7663158382357125,0.6977458919466386,-1.9003004056901318,-0.16826954059894206,2.6117072143554765,34.48275247507095,-22.30789599682624,0.8660154325455878,11,0.6839447021484375,-0.02460479736328125,2.711179733276367,4.462871551513672,7.085487365722656,0,-0.009661828595716848,2.4137917206902544,86.52163696289062,-7.720004961701863,87.33843231201172,-1.8269137587870024,87.70255279541016,-0.009661828595716848
5115,2016-11-08,87.47621154785156,87.96825408935547,86.92511749267578,87.5254135131836,1829030.0,-0.0013481216183730549,1.2315871940719947,-0.1190401476695893,42.28507768661453,46.834812204052156,0.968377196092149,1.1573720335259736,2.981325345610145,3.7248802828432446,14.126367719203314,1.0431365966796875,0.0923272180564112,-1.0756134033203182,-2.871119389507953,0.7198925828673168,-1.9733663964141357,-0.17786041022650068,2.5662809790039205,44.80531412274939,-9.640602324024478,0.89775299309382,11,0.7823524475097656,0.802032470703125,1.9681854248046875,3.7247962951660156,6.918182373046875,1,-0.008212420334001935,1.666645131592761,87.59429931640625,2.4137917206902544,86.52163696289062,-7.720004961701863,87.33843231201172,-0.008212420334001935
5116,2016-11-09,91.99320220947266,92.40652465820312,86.71845245361328,86.71845245361328,6286869.0,0.051636788810294876,-1.156717367784637,-107.20607846177703,61.748598493399314,47.63118354704576,-3.3949853536461916,-3.2307375330877903,-1.6869315416589075,-0.7728111969113911,13.710511059370262,5.688072204589844,0.04858532128328363,3.254399490356448,0.8983009384125751,5.610498042300321,2.0763502143845045,4.432448766328392,-5.8750457763671875,93.42719074431984,38.69492613887119,1.1780492759719374,11,-2.7308616638183594,-2.7308616638183594,-2.676736831665039,-0.7921943664550781,4.152885437011719,2,-0.03615746011294163,1.2315871940719947,87.47621154785156,1.666645131592761,87.59429931640625,2.4137917206902544,86.52163696289062,-0.03615746011294163
5117,2016-11-10,92.07192993164062,93.24300384521484,91.4421157836914,91.99320220947266,3121475.0,0.0008557993447027012,-2.050024873532623,0.014925394722378112,62.66666018075032,49.23789206897961,-3.394036871178031,-3.1484633867407865,-1.8785211588252935,-0.8331572404389078,12.88677610852057,1.8008880615234375,-0.06207482832707001,3.1284355163574276,0.37310421175271813,5.883766820962137,1.7507698640550728,4.506101168659782,-5.828006134033203,83.56352289616949,27.980969559198144,1.3776656523023547,11,-2.3913497924804688,-2.3913497924804688,-2.925220489501953,-0.8709220886230469,3.9462203979492188,3,-0.004168444086916412,-1.156717367784637,91.99320220947266,1.2315871940719947,87.47621154785156,1.666645131592761,87.59429931640625,-0.004168444086916412
5118,2016-11-11,92.40652465820312,92.57382202148438,91.25513458251952,92.3966827392578,2147918.0,0.003634057924178702,6.657068178797761,0.1250121135770775,61.51980415825277,50.61934132882342,-3.6185711251132204,-3.3967932101917313,-2.2581109747249,-1.1681365529896368,12.822424349900896,1.318687438964858,0.021511575817200423,3.2977024078369084,0.1360000358014588,6.459404779872358,1.7168512218191836,4.878553593854633,-5.882637658691408,87.40742697527403,33.38252214117999,1.5808511860177281,11,-2.7259445190429688,-2.7259445190429688,-3.2844181060791016,-1.2055168151855469,4.3792266845703125,4,0.006815771718213126,-2.050024873532623,92.07192993164062,-1.156717367784637,91.99320220947266,1.2315871940719947,87.47621154785156,0.006815771718213126
5119,2016-11-14,92.51477813720705,93.47918701171876,91.74718475341795,92.71159362792969,2108187.0,0.0011714917253335955,1.0,-19.99767441857433,60.43224348754096,51.05213814492172,-3.5234537117253524,-3.323569808349717,-2.444340847701156,-1.1892551797894413,12.76608323210882,1.7320022583008097,0.02968858847414424,3.1825660705566605,-0.2802496124721756,6.645381753585497,1.4511582290422353,4.913973912071086,-5.722126463867198,85.73514658469347,35.975630738765375,1.7314078415144207,11,-2.716106414794936,-2.716106414794936,-3.687900543212905,-1.3137702941894673,4.615402221679673,0,0.010530758577965926,6.657068178797761,92.40652465820312,-2.050024873532623,92.07192993164062,-1.156717367784637,91.99320220947266,0.010530758577965926
5120,2016-11-15,93.27252960205078,93.4201431274414,92.34748077392578,92.96746063232422,1609302.0,0.008190599168058643,2.5737779924252053,-1.5500251967284138,70.0959253361307,53.44246102003201,-4.096436209301203,-3.962848489554659,-3.250980958776694,-1.8442101416434582,13.164995418737476,1.072662353515625,0.14291130703375643,3.7361179351806584,-0.14715793508094066,7.619393805442257,1.7944800000498589,5.677755870311458,-6.078685808408196,96.94326987856341,44.75059492115616,1.9416379351308,11,-3.473857879638672,-3.473857879638672,-4.438270568847656,-2.071521759033203,3.8576507568359375,1,0.015087583515556169,1.0,92.51477813720705,6.657068178797761,92.40652465820312,-2.050024873532623,92.07192993164062,0.015087583515556169
5121,2016-11-16,89.36566925048828,89.67073822021484,88.07650756835938,88.56855773925781,9212259.0,-0.041886505793626516,1.265739952616142,2.612889511328965,50.268817624474366,54.56392435436454,0.07950769841264105,-0.009180252914660514,0.5072865758996272,2.109831575250908,13.177906939190828,5.196022033691406,0.19324238634877133,-0.2007572174072294,-4.0681876029303226,3.6666731681158637,-2.134472410168783,1.7329579753543243,-1.794704863761126,23.86152455729087,-25.8110830754457,1.9337151927615495,11,0.4330024719238281,0.4330024719238281,-0.5314102172851562,1.8353385925292969,7.862922668457031,2,0.05627132558381964,2.5737779924252053,93.27252960205078,1.0,92.51477813720705,6.657068178797761,92.40652465820312,0.05627132558381964
5122,2016-11-17,90.38912963867188,90.5367431640625,89.34599304199219,89.55265045166016,3344426.0,0.011452500683622358,1.1043448950011798,1.04938791527484,53.551234097460856,55.92931342398931,-0.5204317003496328,-0.9757075589140669,-0.6886145442684324,1.1404543613178504,13.236165382624037,1.1907501220703125,0.1570869200558178,0.7548007965087891,-3.1207329001459243,4.630334493163502,-1.1829660518185676,2.6925676448361457,-2.463671894445227,42.80509503770429,-4.9665013893295935,1.9377668483273571,11,-0.3493537902832031,-0.5904579162597656,-1.55487060546875,0.8118782043457031,6.5442352294921875,3,0.06369082245648094,1.265739952616142,89.36566925048828,2.5737779924252053,93.27252960205078,1.0,92.51477813720705,0.06369082245648094
5123,2016-11-18,90.00533294677734,90.82212829589844,89.9659652709961,90.5367431640625,2948054.0,-0.004246049203358249,-1.806422167481525,-0.6352940103430349,53.686195945440936,57.36161744556275,0.4576184884406871,-0.5315833309027198,-0.4611626408606071,1.562666754373268,13.257400360332888,0.8561630249023438,0.33020460423405495,0.3154026031494084,-3.5472542653078563,4.178059471606673,-1.615925831079224,2.2467310373780407,-1.9288253784179688,35.70127375942601,-11.358489617396735,1.931328434228634,11,0.09348678588867188,-0.20666122436523438,-1.1710739135742188,1.1956748962402344,7.14453125,4,0.06680512349604939,1.1043448950011798,90.38912963867188,1.265739952616142,89.36566925048828,2.5737779924252053,93.27252960205078,0.06680512349604939
5124,2016-11-21,89.55265045166016,90.1824722290039,89.00155639648438,90.0447006225586,2166211.0,-0.005029507478016559,2.076930722592188,0.9259328384994185,50.66328936871072,58.292529854684545,1.360363376336636,-0.08724923446330024,-0.13619021281333232,2.040680554726137,13.812654569042227,1.1809158325195312,0.6362664037910832,-0.13481979370116903,-3.9977755178571215,3.7281359304547834,-2.0662976557791524,1.7966580683768143,-1.151982116699216,27.62431806922035,-16.43227967801141,1.9314778620779793,11,0.5461692810058594,0.24602127075195312,-0.1968212127685547,1.6483573913574219,7.56768798828125,0,0.08076925534457136,-1.806422167481525,90.00533294677734,1.1043448950011798,90.38912963867188,1.265739952616142,89.36566925048828,0.08076925534457136
5125,2016-11-22,88.18475341796875,90.03485870361328,87.79112243652344,89.86756134033203,2898506.0,-0.015274779995816945,1.2243812045003308,3.4199925574472045,51.57554295070231,57.16219034994044,3.17301289304325,1.1954521440027435,1.1321044946197105,3.428411627277683,14.6464238881398,2.2437362670898438,0.9876907361775693,-1.409719467163086,-5.325654578796659,2.506215644470487,-3.367687022979865,0.5482480886536933,5.294433593750014,12.98681031010874,-34.152323968218155,1.9579675558167846,11,2.4504013061523438,1.6139183044433594,1.1710758209228516,3.016254425048828,8.974952697753906,1,0.10143960939051877,2.076930722592188,89.55265045166016,-1.806422167481525,90.00533294677734,1.1043448950011798,90.38912963867188,0.10143960939051877
5126,2016-11-23,86.9349594116211,88.36189270019531,86.56100463867188,88.19459533691406,3190125.0,-0.014172449974702683,1.2592566005771466,0.7485322053416391,48.75381744146589,55.61631893446439,4.056414563869112,2.4278896298831256,2.2736512122530144,4.698044563548265,14.425380241887941,1.8008880615234375,1.261586501421334,-2.5694690704345646,-6.647980575748846,1.5090424348797171,-4.6087248230917055,-0.5302133177774238,6.430466308593765,8.775966224660438,-42.49489217661599,2.0392557526571387,11,3.0851364135742188,2.8637123107910156,2.420869827270508,4.266048431396484,10.618385314941406,2,0.11727412097811096,1.2243812045003308,88.18475341796875,2.076930722592188,89.55265045166016,-1.806422167481525,90.00533294677734,0.11727412097811096
5127,2016-11-24,87.33843231201172,87.93873596191406,87.01368713378906,87.30891418457031,1596118.0,0.004641089190371206,-1.9841621442020156,-0.023433856441130687,52.58888649757093,54.62399474994418,3.2529677781170676,1.9720632990839135,1.756456251608114,4.345713224558892,14.192391122325612,1.0037765502929688,1.5598422613287255,-2.06857070922851,-6.260470690343894,2.123329271886874,-4.164520699786209,0.027379281329189098,5.754816564941422,18.244663517834823,-36.73644023179835,2.095949990557692,11,2.6816635131835938,2.4602394104003906,2.017396926879883,3.8625755310058594,11.267890930175781,3,0.11323949085325391,1.2592566005771466,86.9349594116211,1.2243812045003308,88.18475341796875,2.076930722592188,89.55265045166016,0.11323949085325391
5128,2016-11-25,87.38764190673828,87.73207092285156,86.99400329589844,87.47621154785156,1369231.0,0.000563435745569274,1.4590434793660476,-3.0005169294391316,49.29954140610979,53.38702785200739,2.7009998873222116,1.8699138412582386,1.6609127684805856,4.342950992533844,14.227866905055627,0.738067626953125,1.2567096696560895,-1.9248882293701115,-6.213172459671682,2.363396000931459,-4.069030344520897,0.21925388578067384,5.444317200683614,22.826029708873268,-33.31257450528899,2.144142115150783,11,2.6029319763183594,2.411029815673828,1.9681873321533203,3.813365936279297,11.759933471679673,4,0.10923424357431633,-1.9841621442020156,87.33843231201172,1.2592566005771466,86.9349594116211,1.2243812045003308,88.18475341796875,0.10923424357431633
5129,2016-11-28,86.69877624511719,87.58445739746094,86.18704223632812,87.18097686767578,2162118.0,-0.007882872756267534,1.1679439910518248,5.444310448789732,47.463068855149444,50.87226602078725,2.769330653526893,2.518148042939117,2.3132022878523344,5.038589474002123,14.377761750391727,1.3974151611328125,0.8855905581617236,-2.50599555969238,-6.948345169220474,1.936354049835714,-4.727170364456427,-0.28482075492833303,5.882344683554706,13.29933517203638,-42.44398808670282,2.2211748047640496,11,1.8058090209960938,3.099895477294922,1.6729564666748047,4.502231597900391,13.728126525878906,0,0.1205448150976498,1.4590434793660476,87.38764190673828,-1.9841621442020156,87.33843231201172,1.2592566005771466,86.9349594116211,0.1205448150976498
5130,2016-11-29,87.35811614990234,87.9879379272461,86.6003646850586,86.69877624511719,2161538.0,0.007604950534954025,-2.2413762375355333,-1.3673559799376611,29.78541320900618,48.59633219684634,1.3218053805302787,1.7942369074261109,1.5981792062854083,4.361327155503034,15.15596830288619,1.3875732421875,0.4911716106201425,-1.7472618103027315,-6.2646281528597285,2.7701045322542655,-4.005944981581237,0.5114213609757741,4.83936005722893,53.8461808308368,2.7510726016954266,2.258683171278501,11,1.1464691162109375,2.4405555725097656,1.0529804229736328,3.7100372314453125,13.65924072265625,1,0.1117494598130706,1.1679439910518248,86.69877624511719,1.4590434793660476,87.38764190673828,-1.9841621442020156,87.33843231201172,0.1117494598130706
5131,2016-11-30,87.18097686767578,87.50572967529297,86.6003646850586,86.6003646850586,2622320.0,-0.0020277369754929664,-2.118656539906967,0.880596151398387,28.851063043637467,45.851868746421516,1.292361720532952,2.034613200743422,1.7005661967275785,4.513203876988641,15.209522307074849,0.905364990234375,0.06359134680548095,-1.898322296142581,-6.455633200973793,2.658988608688631,-4.176977748558187,0.380333156273025,4.655873301207308,55.191127190771326,7.86419531128108,2.278655452415603,11,1.3236083984375,2.617694854736328,1.2571830749511719,3.887176513671875,13.590354919433594,2,0.11445993847020897,-2.2413762375355333,87.35811614990234,1.1679439910518248,86.69877624511719,1.4590434793660476,87.38764190673828,0.11445993847020897
5132,2016-12-01,85.39976501464844,86.74797821044922,84.93724060058594,86.68893432617188,3667124.0,-0.020431198605756484,1.5734283173942272,-2.22036214554151,23.071090280856566,42.45019033924547,2.560687401212334,3.8610985817603307,3.40033208187225,6.261681742769298,15.312538609015219,2.2437362670898438,-0.6472614350067971,-3.5826007843017607,-8.372361252114175,1.2071596835106533,-5.977481018207968,-1.1877205503955537,6.098096678281351,15.161268540817934,-25.976452772759657,2.3948802339062087,12,2.1600914001464844,3.8084487915039062,3.2647361755371094,5.668388366699219,14.682701110839844,3,0.1423139713537782,-2.118656539906967,87.18097686767578,-2.2413762375355333,87.35811614990234,1.1679439910518248,86.69877624511719,0.1423139713537782
5133,2016-12-02,85.76388549804688,86.06895446777344,84.66169738769531,85.17342376708984,2477103.0,0.004263717626576291,1.3442569821751977,-0.4580172097482453,24.554895502456006,39.54925768743939,1.7116437828505866,3.623054428158781,2.9379652072521196,5.858598507427018,14.866455802688538,1.407257080078125,-0.8249439314150919,-3.1805927276611357,-8.063393801223256,1.702208345900985,-5.621993264442196,-0.7391921908800754,5.209126507495412,33.13615167772612,-2.262793911482831,2.441400536781062,12,1.5843925476074219,3.3065567016601562,2.772684097290039,5.304267883300781,13.482101440429688,4,0.14974179014351074,1.5734283173942272,85.39976501464844,-2.118656539906967,87.18097686767578,-2.2413762375355333,87.35811614990234,0.14974179014351074
5134,2016-12-05,86.74797821044922,87.0628890991211,85.51786041259766,85.63594818115234,2498553.0,0.011474441796655244,-1.2919779075557971,1.8833227811300763,25.82056484447098,36.68759345341369,0.3217000413737452,2.711317168343399,1.888512202083831,4.833799035302121,14.735146988026898,1.5450286865234375,-1.146246580603119,-2.154183959960932,-7.100508726323838,2.7921408064019744,-4.627346343142378,0.3189784232205142,3.593902333308364,62.7218867050326,33.65761374529308,2.4731623831814504,12,-0.23618316650390625,2.3224639892578125,1.61883544921875,3.951141357421875,12.69482421875,0,0.14293816897827294,1.3442569821751977,85.76388549804688,1.5734283173942272,85.39976501464844,-2.118656539906967,87.18097686767578,0.14293816897827294
5135,2016-12-06,86.75782012939453,87.0727310180664,86.11815643310547,86.58068084716797,2174239.0,0.00011345415937458192,1.3658504301786896,0.15929361398501604,36.410268235548564,35.31608798608955,0.09852212979421893,2.7878290896571656,1.8844101594273184,4.798450331160325,14.672830684376837,0.9545745849609375,-1.4733883978908295,-2.1084224700927763,-7.10848930327721,2.8916443630916575,-4.608455886684993,0.3916109464994406,3.0160420987568273,73.70249454762013,42.16333597307185,2.500033416592217,12,-0.4330024719238281,2.3126220703125,1.584390640258789,3.680511474609375,11.651687622070312,1,0.15755447314391802,-1.2919779075557971,86.74797821044922,1.3442569821751977,85.76388549804688,1.5734283173942272,85.39976501464844,0.15755447314391802
5136,2016-12-07,88.66696166992188,89.12948608398438,87.6533432006836,88.71617126464844,3607023.0,0.02200541158917968,2.370807853795362,-0.2778017055732621,41.78402491348272,34.11554781007975,-1.7199712395806586,0.6500451714311168,0.016635886995345572,2.8922434219157793,14.543484704176299,2.3716659545898438,-1.6889199324587736,-0.03296890258789631,-4.811469378183887,4.745531573008094,-2.4222191403858915,2.356281335210099,0.5956840741838789,89.64757634024474,57.074216189326826,2.3892502377979947,12,-1.7713699340820312,0.40348052978515625,-0.44776344299316406,1.7713699340820312,11.36630249023436,2,0.13928970802691087,1.3658504301786896,86.75782012939453,-1.2919779075557971,86.74797821044922,1.3442569821751977,85.76388549804688,0.13928970802691087
5137,2016-12-08,91.6881332397461,92.3671646118164,88.76537322998047,88.96219635009766,5585914.0,0.034073250204186056,-1.309149159920761,-55.394418604651165,56.41409794114225,34.906054091750015,-4.536290873918432,-2.531125884564375,-2.942437342252873,-0.10871005314298543,14.277815201934486,3.7002029418945312,-1.7566094573090538,3.007392501831049,-1.7168657865979213,7.731650790260019,0.6452633576165709,5.369521646045527,-7.026435852050781,91.187667764718,56.57232675527952,2.362129144214484,12,-3.1737022399902344,-2.6176910400390625,-3.468935012817383,-1.2498016357421875,7.8038787841796875,3,0.0990662392876136,2.370807853795362,88.66696166992188,1.3658504301786896,86.75782012939453,-1.2919779075557971,86.74797821044922,0.0990662392876136
5138,2016-12-09,93.03634643554688,93.22332763671876,91.57988739013672,92.45572662353516,3322073.0,0.014704336844501675,2.443266010757686,0.21299825913673334,62.42977516620127,36.56902145964467,-5.586445692020121,-4.03669875138344,-4.181149291942617,-1.4324312738701792,14.220171644053528,1.6434402465820455,-1.6325469936315642,4.324114608764646,-0.5117912103523707,9.160020427881662,1.9061616992061374,6.742067518323154,-8.220539703369141,97.57339567175674,59.50953522125001,2.417952909558507,12,-4.093833923339844,-3.9659042358398438,-4.817148208618164,-2.5980148315429688,5.816001892089844,4,0.07573512890279677,-1.309149159920761,91.6881332397461,2.370807853795362,88.66696166992188,1.3658504301786896,86.75782012939453,0.07573512890279677
5139,2016-12-12,93.48902893066406,93.78425598144531,92.52462005615234,93.25284576416016,2811214.0,0.004865652107596485,2.047614652650232,0.4067776565969804,70.24795843478059,41.06485981806404,-5.559252609393312,-4.651115591209816,-4.5526621886637315,-1.8582121402509983,13.852209988662107,1.2596359252929688,-1.5839335588376144,4.728084564208984,-0.2854634615709273,9.741632589988896,2.2213105513190357,7.234858577098933,-8.336921362304693,96.14892750975059,52.6445899433952,2.5067740128899536,12,-4.26605224609375,-4.26605224609375,-5.565059661865234,-3.0506973266601562,6.8886642456054545,0,0.061578968929949296,2.443266010757686,93.03634643554688,-1.309149159920761,91.6881332397461,2.370807853795362,88.66696166992188,0.061578968929949296
5140,2016-12-13,94.6797866821289,94.93565368652344,93.59728240966795,93.66616821289062,3029877.0,0.01273687153546077,-1.3247921015140647,4.291662628807701,79.69810693694042,46.71453136176437,-6.260577594000409,-6.040752038772524,-5.665775104080126,-3.0235132074520834,13.606587294904354,1.446624755859375,-1.4250752583428294,5.848479461669925,0.5376429237856257,11.159315999554224,3.1930611927277823,8.503897730612067,-9.009750208984386,96.48645845446917,46.58204510509944,2.655418268942147,12,-4.881111145019531,-4.881111145019531,-6.755817413330078,-4.241455078125,5.599502563476577,1,0.05030657454965892,2.047614652650232,93.48902893066406,2.443266010757686,93.03634643554688,-1.309149159920761,91.6881332397461,0.05030657454965892
5141,2016-12-14,94.39439392089844,94.75851440429688,93.94171142578124,94.69947052001952,2079864.0,-0.0030142945102804575,2.8604525376364145,-0.3009777429868064,77.30385774723149,52.74039441358381,-5.413660281059705,-5.648926637824758,-5.301597626199623,-2.728992405252967,14.515419425747012,0.8168029785156392,-1.1546525925493114,5.311650466918948,-0.5529922914304137,11.17629322526831,2.379329087744267,8.243971846093629,-7.983108070683599,91.2279552050013,35.77719544118716,2.932321379174682,12,-4.5957183837890625,-4.5957183837890625,-6.12598991394043,-3.965900421142578,6.475349426269517,2,0.04253551152551527,-1.3247921015140647,94.6797866821289,2.047614652650232,93.48902893066406,2.443266010757686,93.03634643554688,0.04253551152551527
5142,2016-12-15,96.14608764648438,96.4019546508789,94.65026092529295,94.65026092529295,4091989.0,0.018557179646217614,-1.3421078133845843,-4.9031185135171675,79.94613807830221,58.89497692201115,-6.124765254663984,-7.322645411547427,-6.954431128850402,-4.477778298249206,16.06341021909644,2.0075607299804688,-0.6094991459239623,6.775496292114255,0.1280001621878455,13.422992422040664,3.4517482271510573,10.099244357077453,-9.052852369364842,94.69383169999273,33.66564639729485,3.3237480649632034,12,-5.186180114746094,-5.614261627197266,-6.883747100830078,-5.717594146728516,3.2967147827148438,3,0.040429897969062045,2.8604525376364145,94.39439392089844,-1.3247921015140647,94.6797866821289,2.047614652650232,93.48902893066406,0.040429897969062045
5143,2016-12-16,96.01815032958984,96.73654174804688,95.76229095458984,96.49051666259766,6108341.0,-0.0013306554642653623,1.0203942788431113,-0.3157894736842075,83.13499501690238,65.2632469411702,-4.9051189812186635,-7.084365230650434,-6.720736779965023,-4.342776495520411,17.847169150981344,0.9742507934570312,0.014870148261962868,6.346918106079102,-0.9350447233483976,13.6288809355066,2.705936691365352,9.987899520792851,-7.994043115094371,82.94385624881127,15.222376519941534,3.640981414713748,12,-4.590801239013672,-5.31903076171875,-6.3375701904296875,-5.589656829833984,3.7690887451172017,4,0.036179219058184664,-1.3421078133845843,96.14608764648438,2.8604525376364145,94.39439392089844,-1.3247921015140647,94.6797866821289,0.036179219058184664
5144,2016-12-19,96.78575134277344,96.78575134277344,95.57530975341795,96.67749786376952,2085099.0,0.007994332431407347,21.36309817464259,-0.22917272345514525,83.26383733143967,70.46919906293587,-4.580849480270771,-7.675840633183242,-7.410819846921839,-5.128789966948204,19.26987542826643,1.210441589355483,0.9947382289787754,6.752864074707034,-1.1925364593353862,14.698264608749454,2.780163807685824,10.725564341728244,-7.716151984251795,100.0,29.262498593251507,3.9727002670212084,12,-4.566204071044922,-6.0620269775390625,-7.105171203613281,-6.357257843017578,5.806159973144517,0,0.02135228539523637,1.0203942788431113,96.01815032958984,-1.3421078133845843,96.14608764648438,2.8604525376364145,94.39439392089844,0.02135228539523637
5145,2016-12-20,97.13018035888672,97.53366088867188,96.71686553955078,96.93336486816406,2165133.0,0.0035586748187081962,-1.5937662778161379,1.8180985270277408,84.69453235909475,75.23703322355944,-3.6869528462482037,-7.711090675310203,-7.65341263968989,-5.491858202638667,20.351154280396162,0.8167953491210938,2.031054659355277,6.650021743774417,-1.8454202310554848,15.145463718604319,2.402300756359466,10.897742731189368,-6.980319722569831,88.76708779024821,15.39952555841218,4.247720987414949,12,-3.980663299560547,-6.032501220703125,-7.331508636474609,-6.701686859130859,7.626739501953125,1,0.03343464209974223,21.36309817464259,96.78575134277344,1.0203942788431113,96.01815032958984,-1.3421078133845843,96.14608764648438,0.03343464209974223
5146,2016-12-21,97.13018035888672,97.13018035888672,96.47084045410156,97.08097839355469,1736110.0,0.0,25.801364552643822,0.2499903089506532,96.70838900260712,79.71417667483331,-2.6375639304418,-7.281451678666016,-7.525048442087723,-5.476903252930214,20.960601501051062,0.6593399047851562,3.072477468648856,6.140260696411133,-2.6769087198160264,14.957430112638292,1.7316759882975532,10.548845404524712,-5.798911682193037,86.00677897934297,5.05854478599602,4.40858470811358,12,-2.573406219482422,-6.032501220703125,-7.331508636474609,-6.701686859130859,7.1346893310546875,2,0.032421528252939646,-1.5937662778161379,97.13018035888672,21.36309817464259,96.78575134277344,1.0203942788431113,96.01815032958984,0.032421528252939646
5147,2016-12-22,97.22859191894531,97.39588928222656,96.91368103027344,97.39588928222656,1615938.0,0.0010131923949381338,4.7646844217438895,-3.4002170879206077,96.63723251982863,83.5150052696808,-2.086868619312199,-6.957648956567851,-7.482422475622741,-5.5623070411367905,21.635658026743293,0.482208251953125,3.9646032166948117,5.744164276123044,-3.3167253309991764,14.805053883245265,1.2137194725619338,10.274609079684154,-4.904940488335114,84.42215166449161,-2.4676605642280123,4.530444803561112,12,-2.199451446533203,-6.130912780761719,-7.429920196533203,-6.800098419189453,5.609344482421889,3,0.03744938969452627,25.801364552643822,97.13018035888672,-1.5937662778161379,97.13018035888672,21.36309817464259,96.78575134277344,0.03744938969452627
5148,2016-12-23,96.93336486816406,97.47461700439452,96.48068237304688,97.42540740966795,1193349.0,-0.003036422156842189,2.3666352254080967,2.9411255016416518,93.89306552039996,86.14223939030516,-1.3194727023048927,-6.230029598865514,-7.0828473935208365,-5.249057310923263,22.233862926698595,0.993934631347642,4.7354840413900945,4.971651077270508,-4.185743339778895,14.12904549431991,0.3929538687458063,9.55034828579521,-3.7761119242640007,69.34686483433023,-19.74906155023278,4.578697208524701,12,-1.3678932189941406,-5.835685729980469,-7.014141082763672,-6.504871368408203,3.7395553588867188,4,0.025888274532181565,4.7646844217438895,97.22859191894531,25.801364552643822,97.13018035888672,-1.5937662778161379,97.13018035888672,0.025888274532181565
5149,2016-12-27,97.14986419677734,97.35652160644531,96.6184539794922,97.15970611572266,983104.0,0.0022334861572972375,2.658573481582261,0.02000217077822457,93.99993539425655,87.73133144111807,-1.0751341843733826,-5.927310652023181,-7.156385435078306,-5.476261431231279,22.542057218154945,0.7380676269531108,5.135164780268511,4.665596008300781,-4.419753974522649,13.750945991124212,0.12292101688906598,9.208270999712497,-3.2923859817137924,63.8888490086572,-26.032529209124775,4.542674991411714,12,-1.4121780395507812,-6.05218505859375,-7.201118469238281,-6.721370697021484,3.86749267578125,1,0.02714748908539577,2.3666352254080967,96.93336486816406,4.7646844217438895,97.22859191894531,25.801364552643822,97.13018035888672,0.02714748908539577
5150,2016-12-28,97.1203384399414,97.3270034790039,96.68733978271484,97.20890808105469,1178068.0,-0.00030391969232335114,2.939295698545822,8.99922480620155,92.56679869533647,89.42721376868529,-0.7409256811210696,-5.406097969716569,-7.0180953163777815,-5.459763506431557,23.107994173823837,0.6396636962890625,5.359230983618488,4.147959136962896,-4.826069928551192,13.121988202476984,-0.3390553957941478,8.63497366971994,-2.6746709971005203,64.70543525352194,-24.20750176848975,4.487014532757042,12,-1.0283775329589844,-6.0226593017578125,-7.171592712402344,-6.691844940185547,4.241455078125,2,0.05633807463881668,2.658573481582261,97.14986419677734,2.3666352254080967,96.93336486816406,4.7646844217438895,97.22859191894531,0.05633807463881668
5151,2016-12-29,97.15970611572266,97.40573120117188,96.59877014160156,96.8743133544922,1173688.0,0.0004053494501112809,1.0759364481212157,-3.222241364458449,89.3766457952197,90.4750479594539,-0.3875360615240737,-4.911361508006678,-6.932356749436622,-5.556373652720936,23.68019848224368,0.8069610595703125,5.465196766139812,3.688390350341791,-5.03601342328551,12.412794123969093,-0.6738115364718595,8.050592237155442,-2.2199597215488183,68.31674048373947,-19.46953692999108,4.362201886813654,12,-0.6052207946777344,-6.0620269775390625,-6.942792892456055,-6.731212615966797,4.398902893066406,3,0.07819304986440034,2.939295698545822,97.1203384399414,2.658573481582261,97.14986419677734,2.3666352254080967,96.93336486816406,0.07819304986440034
5152,2016-12-30,97.5533447265625,97.5533447265625,96.49051666259766,97.42540740966795,1459547.0,0.004051459463771945,15.614824974655615,0.4482850803326302,87.68458733909075,90.98055821747484,-0.6264394099786301,-4.5827599128298715,-7.202301486099174,-5.983548318859135,23.63342123904684,1.0628280639648438,5.357836327335463,3.4743499755859375,-4.547657315579485,11.49635726675136,-0.536653669996781,7.485353621168656,-2.198572013268972,100.0,12.896050247761195,4.011003645582714,12,-0.9890174865722656,-6.445823669433594,-7.643960952758789,-7.124851226806641,2.824348449707017,4,0.06879851205708021,1.0759364481212157,97.15970611572266,2.939295698545822,97.1203384399414,2.658573481582261,97.14986419677734,0.06879851205708021
5153,2017-01-02,98.6063232421875,98.85234832763672,97.03176879882812,97.24827575683594,1217856.0,0.01079387404477461,-1.032961603012464,10.61494424235078,88.80583371325291,91.59633559323187,-1.4233580456070172,-4.87418620566126,-8.112358409332188,-7.078579407623067,23.674991195259388,1.8205795288085938,5.355194909439234,3.885206604003912,-3.351892344742552,11.122305552750376,0.266657129630687,7.503756078377137,-2.855807566505561,89.58329295474368,3.473790164720384,3.6185494743732307,1,-0.9447288513183594,-6.849300384521484,-8.696939468383789,-8.17782974243164,2.853874206542983,0,0.04291421706077014,15.614824974655615,97.5533447265625,1.0759364481212157,97.15970611572266,2.939295698545822,97.1203384399414,0.04291421706077014
5154,2017-01-03,99.14757537841795,99.44280242919922,98.12411499023438,99.14757537841795,1774642.0,0.005489020566166847,3.4666890634688774,0.0,87.58262887537445,91.91723520615183,-1.781720020974305,-4.678743223972262,-8.52429498529061,-7.655549663891165,24.438860012323516,1.3186874389648438,5.140493543698881,3.806478881835929,-2.635475802983862,10.24843356665572,0.5855015394260334,7.0274562242458245,-2.7766931723450625,90.00005168466106,4.9882266594707545,3.2209773424098938,1,-1.190753936767564,-7.095325469970689,-9.25295257568358,-8.719081878662095,2.2142181396484517,1,0.015384590523883412,-1.032961603012464,98.6063232421875,15.614824974655615,97.5533447265625,1.0759364481212157,97.15970611572266,0.015384590523883412
5155,2017-01-04,100.4269027709961,100.67292022705078,99.73802947998048,100.52530670166016,2069588.0,0.012903264529619651,3.7500872194440493,-100.0,93.47510290170152,91.55798119494011,-2.843224147384376,-5.145313727819882,-9.67105122031073,-8.972003673511182,25.405015755444367,1.5253448486328267,4.936783249243987,4.4023521423339815,-1.026029549599187,9.83073383426715,1.6881612963673973,7.116542988300566,-3.4416365202979335,94.11779728418303,9.483631413128762,2.7141908459665838,1,-1.8501014709472656,-7.759593963623047,-11.275274276733398,-11.336780548095703,3.4443283081054688,2,0.005879441516870365,3.4666890634688774,99.14757537841795,-1.032961603012464,98.6063232421875,15.614824974655615,97.5533447265625,0.005879441516870365
5156,2017-01-05,101.0173568725586,101.1157684326172,99.98405456542969,100.08246612548828,1922551.0,0.005879441516870365,-1.000000000000025,-9.500542719801519,92.16344826766444,91.06089405581073,-3.1562042157200096,-5.020468214476111,-10.077145001422636,-9.58521433183283,27.68322755151424,1.1317138671875142,4.688955437563237,4.375286483764654,-0.28444454164421984,9.035017509173528,2.0454209710602242,6.705151996469084,-3.2945598265899037,97.8722983104076,13.91119407659734,2.3298655127044348,1,-2.2191314697265625,-8.128623962402344,-11.865728378295898,-11.927234649658203,3.2967147827148438,3,0.0034096778630066105,3.7500872194440493,100.4269027709961,3.4666890634688774,99.14757537841795,-1.032961603012464,98.6063232421875,0.0034096778630066105
5157,2017-01-06,100.77133178710938,101.6078109741211,100.47610473632812,100.9189453125,1614471.0,-0.0024354733984932597,-2.06667355799049,-0.15789387781749334,90.3171614022145,90.66357137601236,-2.63152602342295,-4.278418551447601,-9.663583444746209,-9.327938532784373,29.508973369951285,1.1317062377929688,4.378663992294733,3.6751014709472685,-0.7143901544513938,8.06459309634593,1.4803556582479445,5.8698472836465925,-2.369940463810977,81.7204659623102,-2.271439411768853,2.1947458126993276,1,-1.72216796875,-7.636577606201172,-11.61970329284668,-11.681209564208984,3.9855880737304688,4,0.007812511829682789,-1.000000000000025,101.0173568725586,3.7500872194440493,100.4269027709961,3.4666890634688774,99.14757537841795,0.007812511829682789
5158,2017-01-09,100.08246612548828,101.3617935180664,99.44280242919922,101.16497039794922,1973122.0,-0.00683592892347995,1.5999937978726704,7.33336778995245,78.34176160773434,88.923774288621,-1.6192671263718807,-3.198603403109729,-8.811414468957665,-8.649783780123002,30.79533909810792,1.9189910888671875,3.9380876870716293,2.633929824829096,-1.5076140397457607,6.7754736894039524,0.5631578925416676,4.704701757116524,-1.0397908720253497,56.21475422401805,-24.688436583433727,2.070771932287429,1,-1.0333023071289062,-6.947711944580078,-11.698431015014648,-10.99234390258789,4.0347900390625,0,0.0029498378907957257,-2.06667355799049,100.77133178710938,-1.000000000000025,101.0173568725586,3.7500872194440493,100.4269027709961,0.0029498378907957257
5159,2017-01-10,99.24598693847656,100.72212982177734,98.90155029296876,100.47610473632812,2175344.0,-0.008357899434281557,1.1142879926282796,1.1363629956443906,66.77068101580898,86.05753899089572,-0.5075594926218798,-2.0118626716399604,-7.804343274893768,-7.821917425659748,31.789982962806036,1.8205795288085795,3.478806665933732,1.5096027374267607,-2.256445964569849,5.2756514394233704,-0.37342161357153714,3.3926270884250584,2.3618240356445312,12.727400871121427,-64.4058795719163,1.8830243509983031,1,-0.1968231201171875,-5.6831512451171875,-11.036626815795898,-10.175544738769531,5.068084716796875,1,0.02231032788889009,1.5999937978726704,100.08246612548828,-2.06667355799049,100.77133178710938,-1.000000000000025,101.0173568725586,0.02231032788889009
5160,2017-01-11,99.44280242919922,100.27928924560548,98.7047348022461,99.88565063476562,1453622.0,0.001983107799055528,1.5599900765962365,0.36000471364600517,67.7760888382207,83.65747710678473,-0.3802786648675891,-1.9326362852935688,-7.840625182315577,-8.019060666907365,32.374956420957105,1.5745544433593892,3.120477450098207,1.4682674407958984,-2.0800336278089446,5.0165685094007415,-0.3058830935065231,3.24241797509832,2.1108833312988224,25.42363972752502,-48.497497661435496,1.774150534302418,1,-0.39363861083984375,-5.5798187255859375,-11.651683807373047,-10.372360229492188,4.8220672607421875,2,0.01929743573179632,1.1142879926282796,99.24598693847656,1.5999937978726704,100.08246612548828,-2.06667355799049,100.77133178710938,0.01929743573179632
5161,2017-01-12,98.40950775146484,99.2951889038086,98.40950775146484,99.2951889038086,1839270.0,-0.010390844309421499,1.0,1.9999655439745025,57.93652828354405,80.352137211724,0.9487113185471543,-0.6146286081338275,-6.60251294398482,-7.0043619029459165,32.90650989270812,1.033294677734375,2.704402001256014,0.2342170715332088,-2.8902307209135785,3.358664863979996,-1.328006824690192,1.7964409677566096,3.030219970703115,0.0,-69.59409479250556,1.562223896223394,1,0.9102821350097656,-3.7789306640625,-10.711877822875977,-9.339065551757812,6.396614074707031,3,0.05549995577084288,1.5599900765962365,99.44280242919922,1.1142879926282796,99.24598693847656,1.5999937978726704,100.08246612548828,0.05549995577084288
5162,2017-01-13,100.03326416015624,100.08246612548828,98.80314636230469,98.99996185302734,1770664.0,0.016499995232089004,1.2608689790002359,-1.1666752808214298,67.67678086029808,78.00446467250677,-0.3199172395006542,-2.03665629911022,-7.986622218920971,-8.638246565594585,33.04176792005237,1.6729583740234375,2.4489335859201873,1.663614654541007,-1.4125832713525739,4.739812580434588,0.1255156915942166,3.2017136174877976,1.2246503637695412,54.99997415766875,-14.021233640193351,1.5380989629467923,1,-0.16730117797850141,-4.8466720581054545,-12.050247192382798,-10.962821960449205,5.461723327636719,4,0.042793839939717415,1.0,98.40950775146484,1.5599900765962365,99.44280242919922,1.1142879926282796,99.24598693847656,0.042793839939717415
5163,2017-01-16,99.49201202392578,100.03326416015624,99.14757537841795,99.5412139892578,1042022.0,-0.00541072153122879,-1.3999958652483544,-0.047616234854568736,62.878804405281954,75.25959528694095,0.40251029799991045,-1.2878351521961378,-7.180739557270357,-8.099687936421816,33.07828582645917,0.8856887817382812,2.370545245549252,0.94866943359375,-1.9559904693402501,3.85332933652775,-0.503660517873243,2.400999385060743,1.594998093652336,46.808524676695704,-21.91749081522476,1.4523299514669972,1,0.5166473388671875,-2.898162841796875,-10.699575424194336,-10.42156982421875,7.675941467285156,0,0.05291789491248755,1.2608689790002359,100.03326416015624,1.0,98.40950775146484,1.5599900765962365,99.44280242919922,0.05291789491248755
5164,2017-01-17,98.85234832763672,99.34439849853516,98.0355453491211,98.99996185302734,1724265.0,-0.00642929701869166,2.129405326523167,3.0001550628013005,58.924968588174075,71.42069147432679,1.1129283136553596,-0.5116409687323937,-6.313002579744449,-7.481549392375712,32.909217325446214,1.4564666748046875,2.3173930588096425,0.2056758880615206,-2.5803342705301304,2.9916860466531716,-1.1873291912342978,1.598680967357339,2.0740116479746007,36.403574391686725,-31.474801994990123,1.393005079295824,1,0.969329833984375,-1.7861328125,-9.845870971679688,-9.781906127929688,7.331504821777344,1,0.05326032133767855,-1.3999958652483544,99.49201202392578,1.2608689790002359,100.03326416015624,1.0,98.40950775146484,0.05326032133767855
5165,2017-01-18,100.37769317626952,100.96815490722656,99.04916381835938,99.19677734375,2009093.0,0.015430537305772374,-1.600007235852616,-8.000051684928579,64.37994686973265,68.33363576344547,-0.4695043994853165,-1.8774748965388,-7.584040225575023,-9.014582738589013,32.75254394109418,2.1158065795898438,2.192217368793024,1.5686450958251754,-1.2237569055861286,4.361047097236479,0.17244409511953052,2.9648460965308203,-2.3421478271484233,79.86565482864698,11.545255857920893,1.3962010007056516,1,-0.5560150146484233,-2.775146484374986,-11.154716491699205,-11.154716491699205,3.0506973266601705,2,0.039215669880870774,2.129405326523167,98.85234832763672,-1.3999958652483544,99.49201202392578,1.2608689790002359,100.03326416015624,0.039215669880870774
5166,2017-01-19,100.27928924560548,101.06655883789062,99.88565063476562,100.37769317626952,1983775.0,-0.0009803366420388926,-1.6666666666666667,-0.08332848790255147,62.511319173015934,65.24409773797898,-0.544014345100436,-1.6137910049316844,-7.3728476793113344,-8.933631270213752,32.765599117451984,1.180908203125,2.0670961195867648,1.3127857208252038,-1.4358152772438473,4.061386718894255,-0.06151477820931461,2.6870862198597223,-2.243743896484389,74.02619304723908,9.311814449778211,1.3743004990345247,1,-0.580619812011733,-2.504528045654311,-10.480613708496108,-10.480613708496108,2.3126220703124716,3,0.03974480148711845,-1.600007235852616,100.37769317626952,2.129405326523167,98.85234832763672,-1.3999958652483544,99.49201202392578,0.03974480148711845
5167,2017-01-20,100.86974334716795,101.21417236328124,99.83644104003906,100.2300796508789,2635581.0,0.0058880961961778056,1.0740817311005675,-6.500387657002818,60.849083168344386,63.30046680026898,-1.2505493438625876,-2.0210951896625886,-7.843864598199005,-9.51816863713843,32.70920832041514,1.3777313232421733,1.7573628864666944,1.721182250976554,-1.025084928763178,4.467449430716286,0.348048661106688,3.09431584084642,-2.712957458496078,89.16422044552823,26.455646810014386,1.3731335898698684,1,-1.2448844909667827,-2.7407073974609233,-11.07106781005858,-11.07106781005858,1.7713699340820455,4,0.039024372902941806,-1.6666666666666667,100.27928924560548,-1.600007235852616,100.37769317626952,2.129405326523167,98.85234832763672,0.039024372902941806
5168,2017-01-23,99.44280242919922,100.18087768554688,99.09837341308594,99.88565063476562,1778325.0,-0.014146372049917533,1.0952324697091638,-0.6923141146442271,51.30434313635611,61.581984813663105,0.08505789442652656,-0.41794223346784065,-6.322391778114394,-8.060707872656423,32.73651496051899,1.771369934082017,1.4228892170976764,0.168769454956049,-2.3730509058627547,2.7105898157748527,-1.1021407254533528,1.4396796353654508,-1.1025733520507828,44.272482232394005,-14.364933400287939,1.2709101804094005,1,0.18205642700195312,-0.8512420654296875,-8.696935653686523,-8.91097640991211,2.7062606811523438,0,0.060860966412352946,1.0740817311005675,100.86974334716795,-1.6666666666666667,100.27928924560548,-1.600007235852616,100.37769317626952,0.060860966412352946
5169,2017-01-24,99.78723907470705,99.83644104003906,99.09837341308594,99.14757537841795,1658176.0,0.003463665917430747,1.0,-1.4444310448790374,46.91941734873395,59.2645768703868,-0.19503842532647298,-0.584637195572455,-6.56983496166724,-8.388810837463865,32.76529728538507,0.738067626953125,1.1011992268621782,0.38133735656739987,-1.9624131798593538,2.7250878929941535,-0.7905379116459841,1.5532126247807838,-1.2745734003906364,34.091101306683704,-19.229697617806195,1.17187526821338,1,-0.16238021850587359,-1.1956787109375142,-8.724004745483413,-9.088119506835952,4.1332015991210795,1,0.07396451174461527,1.0952324697091638,99.44280242919922,1.0740817311005675,100.86974334716795,-1.6666666666666667,100.27928924560548,0.07396451174461527
5170,2017-01-25,102.59191131591795,103.18236541748048,100.08246612548828,100.57451629638672,2929752.0,0.028106522108614973,-1.065569936860095,3.1538369790795353,56.25001514200782,59.077186521327214,-2.8005396619351615,-3.118249494988291,-9.267351741303344,-11.149832469877424,33.29307963588806,3.3951263427734375,0.978248597082441,2.912430953979481,0.41938828065265454,5.405473627306307,1.6659096173160606,4.158952290642901,-3.9171552402636536,85.54223169567484,36.29306841823518,1.246521336663416,1,-1.9829559326171733,-2.765308380126939,-11.12027549743651,-11.86818695068358,1.9189834594726705,2,0.035011939902700684,1.0,99.78723907470705,1.0952324697091638,99.44280242919922,1.0740817311005675,100.86974334716795,0.035011939902700684
5171,2017-01-26,104.75691986083984,105.6426010131836,102.7395248413086,102.93634033203124,3271271.0,0.02110311151387978,-1.622222375362224,0.9024407769340285,63.728837078022835,58.638526101074405,-4.437088006474795,-4.938089429933427,-11.171888866954816,-13.28455591772692,34.17430399638509,3.050689697265639,1.0520381214444967,4.6975788116455135,1.5833418875871956,7.811815735703831,3.1404603496163617,6.254697273674665,-5.721555037839451,86.46622326627923,39.617390522774954,1.5571184620291576,1,-2.9178466796875,-3.7001991271972656,-12.633321762084961,-13.65924072265625,0.19681549072265625,3,-0.012682020048651599,-1.065569936860095,102.59191131591795,1.0,99.78723907470705,1.0952324697091638,99.44280242919922,-0.012682020048651599
5172,2017-01-27,104.2648696899414,104.80612182617188,103.92044067382812,104.70771026611328,1715270.0,-0.004697066041575937,1.769208749791274,-0.24324154433488057,64.60481978554587,58.8303055877704,-3.6673175860673837,-4.129151729762697,-10.452708821590178,-12.780959034054732,35.03579978564323,0.88568115234375,1.1047326768867265,3.869952392578128,0.460307700379019,7.279597084777237,2.1651300464785805,5.574774738677675,-4.568781247922686,78.94738069284712,31.908376309411494,1.704822346099551,1,-2.4257965087890625,-3.203227996826172,-11.437643051147461,-13.167190551757812,0.7872772216796875,4,-0.016045273724490605,-1.622222375362224,104.75691986083984,-1.065569936860095,102.59191131591795,1.0,99.78723907470705,-0.016045273724490605
5173,2017-01-30,102.8379364013672,104.41248321533205,102.39508819580078,103.96964263916016,1920584.0,-0.013685657430135056,1.00000756363855,2.5555612983253764,62.046223535889816,59.17711169307214,-1.9174977453894968,-2.4969624617272927,-8.79817101457472,-11.338717372709269,34.989549889025625,2.017395019531264,1.2926005291967044,2.2314384460449332,-1.235576394763072,5.6984532868529385,0.4979310256409377,3.9649458664489288,-2.547196702232,57.14292376117024,5.52563845708864,1.7335074204040004,1,-0.49205398559571734,-1.7762947082519673,-9.77452659606935,-11.740257263183608,2.607849121093736,0,-0.0019139154966025806,1.769208749791274,104.2648696899414,-1.622222375362224,104.75691986083984,-1.065569936860095,102.59191131591795,-0.0019139154966025806
5174,2017-01-31,100.67292022705078,103.13316345214844,100.67292022705078,102.8379364013672,2859640.0,-0.021052699520015206,-1.272725030217815,1.9130549094954354,53.64431236472329,57.984263414737775,0.5955536090310432,-0.22325862678161457,-6.4114217442403145,-9.15244245885691,34.32410418623341,2.4602432250976562,1.2022692700458606,-0.009844970703127842,-3.4081583152822645,3.388468373876009,-1.7090016429927033,1.6893117015864476,4.9696807861328125,10.61942045451427,-42.48073551394655,1.6991566722895703,1,1.6975669860839844,0.39363861083984375,-7.341344833374023,-9.575241088867188,3.6903610229492188,1,0.014662760154086962,1.00000756363855,102.8379364013672,1.769208749791274,104.2648696899414,-1.622222375362224,104.75691986083984,0.014662760154086962
5175,2017-02-01,101.0173568725586,101.50940704345705,100.47610473632812,100.86974334716795,1870991.0,0.0034213435423446903,-1.2105306109125638,-0.06818125755445985,58.05469964304606,57.48908346696334,0.39269104842423985,-0.549357703157284,-6.481453097066293,-9.450303308813119,33.13800776304523,1.0333023071289205,1.2134854782619726,0.3050689697265625,-3.0941442131595522,3.7042821526126772,-1.3945376217164949,2.00467556116962,4.525850524902339,10.47619328896325,-47.302558758565645,1.699606591443055,2,1.3531303405761719,0.04920196533203125,-7.599674224853516,-9.919677734375,3.1491012573242045,2,0.028738465261291646,-1.272725030217815,100.67292022705078,1.00000756363855,102.8379364013672,1.769208749791274,104.2648696899414,0.028738465261291646
5176,2017-02-02,101.3617935180664,101.65702056884766,100.52530670166016,100.86974334716795,1372514.0,0.0034096778630066105,1.090918060978532,3.3333677899522254,54.455446051216995,56.77867934283809,0.24356976547650788,-0.9135027095341286,-6.501533662712561,-9.741760110674448,31.760315998776314,1.1317138671875,1.3345707877186328,0.6322837829589787,-2.7769126769479584,4.041480242865916,-1.072314446994497,2.3368820129124543,3.978729772949208,20.45462554445118,-36.11928208583913,1.7045982299534692,2,1.0086936950683594,-0.29523468017578125,-7.766973495483398,-10.264114379882812,3.6903533935546875,3,0.031067931495933232,-1.2105306109125638,101.0173568725586,-1.272725030217815,100.67292022705078,1.00000756363855,102.8379364013672,0.031067931495933232
5177,2017-02-03,101.55860900878906,102.24747467041016,101.06655883789062,101.65702056884766,1361887.0,0.0019417127883354368,-1.18180664895304,-0.20000310106365907,57.0945823836716,57.42203925920648,0.17293156757062889,-1.1049653838214653,-6.378025668180399,-9.887841742565797,30.230598807418257,1.1809158325195312,1.2671848386479212,0.7897354125976506,-2.639615105504845,4.219085930700146,-0.9249398464535972,2.5044106716488983,3.5873375400390586,27.500004845440053,-29.057117997775386,1.7146752590512457,2,0.8118782043457031,-0.4920501708984375,-7.732526779174805,-10.460929870605469,3.9855880737304545,4,0.03343021705308713,1.090918060978532,101.3617935180664,-1.2105306109125638,101.0173568725586,-1.272725030217815,100.67292022705078,0.03343021705308713
5178,2017-02-06,100.37769317626952,102.29668426513672,100.37769317626952,101.3617935180664,1969825.0,-0.011627924447225824,-2.8999906968089215,9.999844949221014,55.04884957039447,58.32530950605764,1.6767343368792638,0.10456316885120032,-4.885490734228853,-8.628289118541275,29.362038766725913,1.9189910888672017,1.213418921340434,-0.40594177246094887,-3.8253791712634637,3.013495626341566,-2.1156604718622134,1.3037769269403157,4.581459700058602,0.0,-56.664786305273324,1.7097186994012588,2,2.4848403930664205,0.9594917297363423,-6.541769027709947,-9.27017211914061,5.16650390625,0,0.04656865073739991,-1.18180664895304,101.55860900878906,1.090918060978532,101.3617935180664,-1.2105306109125638,101.0173568725586,0.04656865073739991
5179,2017-02-07,101.46019744873048,102.00144958496094,100.37769317626952,100.37769317626952,1703196.0,0.010784311117411516,-1.9999999999999476,-1.0999937978726833,53.69127202494194,58.04100471527255,0.9571499740926299,-0.8469776462009264,-5.615164603366779,-9.615792832653412,28.888624929728422,1.6237564086914205,1.1736188545492467,0.5658519744873161,-2.786691807379853,3.918395756354485,-1.1104199164462756,2.2421238654209077,3.2240678455941207,56.41007291492834,2.569330736569441,1.6762718909335876,2,1.5499496459960795,0.3788757324218608,-6.750888824462905,-9.703174591064467,3.149108886718736,1,0.039282281859784884,-2.8999906968089215,100.37769317626952,-1.18180664895304,101.55860900878906,1.090918060978532,101.3617935180664,0.039282281859784884
5180,2017-02-08,101.3617935180664,101.75542449951172,99.68882751464844,101.1157684326172,2101487.0,-0.0009698771847335141,3.00004430169454,0.22727400871119977,53.691272024941775,56.92571970937464,0.9640965676291984,-0.6297225896427108,-5.179054880888785,-9.434880838696856,28.391470239830014,2.0665969848632812,1.3734998246949743,0.3714984893798885,-2.9153257887101063,3.6583227674698833,-1.271913649665109,2.014910628424886,3.0640774491748886,64.15099307524201,12.33219367572849,1.6434121390449992,2,0.88568115234375,0.4772796630859375,-6.357257843017578,-9.30954360961914,3.9363784790039062,2,0.029611628087447217,-1.9999999999999476,101.46019744873048,-2.8999906968089215,100.37769317626952,-1.18180664895304,101.55860900878906,0.029611628087447217
5181,2017-02-09,103.87123107910156,104.4616928100586,101.6078109741211,101.80463409423828,2608040.0,0.024757233213201557,-1.3199997519141375,8.399944180854519,59.05043486422659,56.30856582922805,-1.8821123581659833,-2.855399490546972,-7.308953402334197,-11.854237079546053,28.51285177726439,3.0998992919921875,1.694287109940774,2.6078498840332003,-0.6837046739027954,5.899404441969196,0.9620726050652024,4.253627163001198,-4.182403564453125,87.62877863901059,38.859509256746875,1.6457772789679987,2,-1.7959709167480469,-2.0321578979492188,-8.249176025390625,-11.203922271728516,1.279327392578125,3,0.002842240798671236,3.00004430169454,101.3617935180664,-1.9999999999999476,101.46019744873048,-2.8999906968089215,100.37769317626952,0.002842240798671236
5182,2017-02-10,104.31407165527344,104.65850830078124,103.87123107910156,104.56009674072266,1460989.0,0.004263361198007187,2.5555172710829446,-0.11904841014054557,65.6151364010547,56.705111703135266,-2.5895595172643624,-3.121109970396475,-7.301861252739755,-12.195807224956823,28.30119463184341,0.7872772216796733,1.6969414011717276,2.8366500854492216,-0.66794337881187,6.341243549710313,1.0843533533186758,4.588946817579767,-4.625244140625,93.06924005121414,41.924668337210775,1.7522967321305447,2,-2.1404037475585938,-2.4749984741210938,-8.470592498779297,-11.425338745117188,0.24602508544921875,4,0.00707550999242712,-1.3199997519141375,103.87123107910156,3.00004430169454,101.3617935180664,-1.9999999999999476,101.46019744873048,0.00707550999242712
5183,2017-02-13,104.75691986083984,105.19976043701172,104.11725616455078,104.51089477539062,1138213.0,0.004245335250932181,-1.0952324697091638,-1.0,65.83071993653957,58.059156988892624,-3.0525856314541215,-3.319492760204355,-7.292092646984756,-12.543366757472995,28.148627837361683,1.0825042724609375,1.3887531045966597,3.0162528991699276,-0.6477290635684625,6.680234861908318,1.1842619178007396,4.8482438805391155,-4.869305114746098,91.96432650495827,37.06549312493815,1.8319909813691944,2,-2.3126258850097656,-2.9178466796875,-8.664960861206055,-11.62216567993164,-1.0333023071289062,0,0.007515276534719728,2.5555172710829446,104.31407165527344,-1.3199997519141375,103.87123107910156,3.00004430169454,101.3617935180664,0.007515276534719728
5184,2017-02-14,104.11725616455078,104.90453338623048,104.0188446044922,104.75691986083984,1207532.0,-0.0061061712881478325,-1.117639547610433,-2.59999379787267,55.63635276977138,57.790451780751006,-2.0930710673943054,-2.387584212330154,-6.2296382124694105,-11.799538923710003,28.89403440189803,0.8856887817382812,1.06652011334927,2.1133438110351506,-1.4314806487722223,5.658168270842523,0.34093158113147126,3.88575604093883,-3.91091267700196,80.35715027362878,28.122722727029966,1.7724122299036833,2,-1.6729621887207031,-2.2781829833984375,-8.025297164916992,-10.982501983642578,-0.738067626953125,1,0.013705133716869655,-1.0952324697091638,104.75691986083984,2.5555172710829446,104.31407165527344,-1.3199997519141375,103.87123107910156,0.013705133716869655
5185,2017-02-15,104.31407165527344,104.9537353515625,103.92044067382812,104.75691986083984,1423954.0,0.0018903253694237954,1.4705807240124409,0.6923141146442118,48.085083079253714,57.08263367275509,-1.9814385229659877,-2.3972855494661616,-5.992976205631123,-11.854162238914427,28.87899036334437,1.033294677734375,0.8769522501583253,2.113340377807617,-1.4879737259778238,5.714654481593058,0.3126833259149038,3.9139974297003306,-3.808123150756842,75.34239301280363,26.30461955388244,1.8006570518927183,2,-1.8697776794433594,-2.4749984741210938,-8.008071899414062,-11.179317474365234,0.9348907470703267,2,0.002830247880184711,-1.117639547610433,104.11725616455078,-1.0952324697091638,104.75691986083984,2.5555172710829446,104.31407165527344,0.002830247880184711
5186,2017-02-16,104.2648696899414,105.10134887695312,103.92044067382812,104.06805419921876,1635932.0,-0.00047167141068593654,-3.8000248088939883,-0.44443104487894114,50.0,56.29434674123602,-1.6507196035692857,-2.144114114366289,-5.563477861254114,-11.655011061033392,28.84142761828755,1.180908203125,1.0006936294330018,1.8648593902587862,-1.7298570799962505,5.459575860513823,0.06750115513126786,3.6622176253863046,-3.4772924694751026,29.629650899025457,-14.979315746692862,1.7973582351275188,2,-1.8205757141113281,-2.4257965087890625,-7.808795928955078,-11.130115509033203,1.0333023071289062,3,0.009910359167010885,1.4705807240124409,104.31407165527344,-1.117639547610433,104.11725616455078,-1.0952324697091638,104.75691986083984,0.009910359167010885
5187,2017-02-17,104.80612182617188,104.80612182617188,103.37918853759766,103.82202911376952,2085503.0,0.005191126578300231,1.8999976741842202,5.000077528395208,59.61536167839995,56.801736975458844,-1.8806365671696597,-2.5037084546995914,-5.807699624511301,-12.049186659416023,28.588357664096197,1.4269332885742188,1.0452110916176025,2.2092926025390653,-1.4628597230964004,5.881444928174531,0.37321643972133245,4.045368765356798,-3.7538136127128467,78.37829909565596,33.894323669441896,1.83607616281773,2,-2.361827850341797,-2.9670486450195312,-7.830938339233398,-11.671367645263672,0.09841156005860796,4,0.003286417238862027,-3.8000248088939883,104.2648696899414,1.4705807240124409,104.31407165527344,-1.117639547610433,104.11725616455078,0.003286417238862027
5188,2017-02-20,105.49498748779295,105.6426010131836,104.75691986083984,105.49498748779295,1155217.0,0.0065727616824102775,4.999999999999423,0.0,77.52812316526487,59.45027599105028,-1.9749659854247597,-2.8626828528508383,-6.228869701773675,-12.57039222593069,29.069537654708828,0.88568115234375,1.179087811217201,2.5955490112304602,-0.9784013887618528,6.169499411222773,0.8085738112342966,4.382524211226624,-4.193832140920762,93.47827552499346,42.86371033488381,1.7869751999961598,2,-2.829273223876939,-3.655914306640611,-7.968709945678697,-12.360233306884751,-0.2952270507812358,0,-0.00886194471731161,1.8999976741842202,104.80612182617188,-3.8000248088939883,104.2648696899414,1.4705807240124409,104.31407165527344,-0.00886194471731161
5189,2017-02-21,107.16795349121094,107.16795349121094,105.19976043701172,105.24896240234376,2293337.0,0.015858251119386768,1.0512789930265658,100.0,80.48783808416623,62.427672219853,-3.0766884741646408,-4.1680512014001465,-7.623774349219616,-14.082023749008641,29.78807743331897,1.9681930541992188,1.316586323575848,3.899479293823248,0.15829977278286833,7.640658814863627,2.028889533303058,5.770069054343438,-5.519482491033827,100.0,42.477874644489546,1.8705897605201927,2,-2.780071258544922,-4.566204071044922,-8.86669921875,-14.033199310302734,-1.9681930541992188,1,-0.03213960727338583,4.999999999999423,105.49498748779295,1.8999976741842202,104.80612182617188,-3.8000248088939883,104.2648696899414,-0.03213960727338583
5190,2017-02-22,106.18385314941406,107.16795349121094,102.9855499267578,107.16795349121094,3434369.0,-0.009182785615828526,7.499953484045056,-0.5128217361227108,72.47704594935409,63.919517895978274,-1.493727723027746,-3.0578305918683526,-6.40570251503803,-12.950101391295178,28.58470578470222,4.182403564453139,1.5849480435392707,2.7357818603515653,-1.2080236698618023,6.679587390564933,0.7638790952448744,4.707684625458256,-3.9834339001335763,76.47045947070033,13.670497601032281,1.9719027651066856,2,-1.1071014404296875,-3.0752944946289062,-7.739906311035156,-13.04909896850586,-1.0825042724609375,2,-0.0264132872242816,1.0512789930265658,107.16795349121094,4.999999999999423,105.49498748779295,1.8999976741842202,104.80612182617188,-0.0264132872242816
5191,2017-02-23,103.42839050292969,106.6759033203125,103.08395385742188,106.28226470947266,2668283.0,-0.025949921431152934,-1.0277761626341915,2.8999829441498433,57.03704299247468,62.96639640613605,1.3324313397961873,-0.42899610411171807,-3.4342626382171915,-10.059924686827287,26.584969018343845,3.591949462890625,1.7647536170247804,0.046745681762701,-3.848694649335073,3.942186012860475,-1.900974483786186,1.994465847311588,-0.7312178294561562,10.588183788280409,-54.33571744193731,1.9477201655488872,2,1.6483612060546875,-0.29522705078125,-4.716278076171875,-10.293636322021484,2.903076171875,3,0.017602245288371732,7.499953484045056,106.18385314941406,1.0512789930265658,107.16795349121094,4.999999999999423,105.49498748779295,0.017602245288371732
5192,2017-02-24,102.59191131591795,103.77281951904295,102.19827270507812,103.62520599365234,2549942.0,-0.00808752009911673,1.3703741988836349,0.36206735229092923,58.55515504822002,62.15800030743387,2.1220926054317886,0.29062339279536786,-2.443544163595149,-9.09317076807514,24.28365779944075,1.5745468139648295,1.9559544108101932,-0.7060855865478715,-4.593509747307124,3.181338574211381,-2.6497976669274976,1.2376264938317547,4.576042175292983,7.920802719124779,-62.52154888228493,1.9437120803796248,2,2.0912017822265767,0.541252136230483,-3.8551959991454936,-9.457157135009751,3.4935379028320455,4,0.02637888939234978,-1.0277761626341915,103.42839050292969,7.499953484045056,106.18385314941406,1.0512789930265658,107.16795349121094,0.02637888939234978
5193,2017-02-27,102.64111328125,103.42839050292969,102.59191131591795,103.08395385742188,1421986.0,0.000479589128430824,-2.0909475346056245,0.42857142857142266,54.95868960015883,62.08270439969915,1.9458254383802966,0.23812887680236372,-2.330630597066744,-9.007346615800984,22.99216773915228,0.836479187011733,1.8519164938041541,-0.6470424652099638,-4.540362516054941,3.2462775856350135,-2.5937024906324524,1.2996175602125248,4.427446594238276,8.910845489464005,-60.69136898693881,1.9466600254224904,2,2.0419998168945312,0.4920501708984375,-3.7641658782958984,-9.506359100341797,3.1491012573242188,0,0.022051788339224387,1.3703741988836349,102.59191131591795,-1.0277761626341915,103.42839050292969,7.499953484045056,106.18385314941406,0.022051788339224387
5194,2017-02-28,102.14906311035156,102.93634033203124,101.90304565429688,102.93634033203124,1824067.0,-0.0047938896526790176,1.6249830409924029,1.7777892633174512,53.199974447092764,62.65102566279238,2.3795636001967324,0.892180781757375,-1.703585950101342,-8.401245089662254,22.58478025328649,1.0332946777343608,1.5777281641594243,-1.2128997802734318,-4.950316426991662,2.524516866444799,-3.081608103632547,0.6558085430856835,4.822091021728511,4.672778017684855,-62.90832695664148,1.8687083233591189,2,2.3864364624023438,0.984100341796875,-3.040853500366211,-9.01430892944336,3.985588073730483,1,0.02986515229576292,-2.0909475346056245,102.64111328125,1.3703741988836349,102.59191131591795,-1.0277761626341915,103.42839050292969,0.02986515229576292
5195,2017-03-01,103.92044067382812,104.65850830078124,102.5427017211914,102.5427017211914,2431583.0,0.017341104358078674,-2.071418682821729,-1.7500048454307904,50.212786734248176,62.674668633264396,0.6106990538967807,-0.6857102657477725,-3.3277058572432736,-10.037842230827863,22.571418567870456,2.5094451904296733,1.292011267277033,0.4133235931396513,-3.162698025615228,3.9893452118945305,-1.3746872162377883,2.201334402517091,2.847989119140621,42.26807419579659,-21.836234941427882,1.7880108093774367,3,0.6150588989257812,-0.4920501708984375,-4.812231063842773,-10.785686492919922,1.8697738647460938,2,0.012310569074653444,1.6249830409924029,102.14906311035156,-2.0909475346056245,102.64111328125,1.3703741988836349,102.59191131591795,0.012310569074653444
5196,2017-03-02,104.51089477539062,104.51089477539062,103.87123107910156,104.31407165527344,1516264.0,0.005681789816651461,5.499883711915652,0.1428595161227801,50.84035310596436,61.699667680771555,0.06572539740319883,-1.0837073422270862,-3.761005040349758,-10.476615000482525,22.49699586892681,0.6396636962890625,1.2749899793017363,0.8463226318359318,-2.6071877095309333,4.299832973202797,-0.8804325388475007,2.5730778025193644,2.0629196520312405,94.6428769201808,32.78956936152862,1.7267551706834314,3,0.02460479736328125,-1.0825042724609375,-4.293115615844727,-10.588863372802734,1.2793197631835938,3,0.005649689468561814,-2.071418682821729,103.92044067382812,1.6249830409924029,102.14906311035156,-2.0909475346056245,102.64111328125,0.005649689468561814
5197,2017-03-03,104.9537353515625,104.9537353515625,103.92044067382812,103.96964263916016,1709985.0,0.004237267101421471,1.0999945730965135,4.999883711915652,50.84032107907167,58.7343563378612,-0.39557290443129034,-1.3271981674814697,-4.041477242009734,-10.759259488280776,22.24942678551597,1.033294677734375,1.37975225478948,1.1194068908691435,-2.2304556947768788,4.469269476515166,-0.5555244019538748,2.7943381836921617,1.4332483249343682,100.0,40.222394004946786,1.674931292823012,3,-0.41823577880859375,-1.5253448486328125,-3.505838394165039,-9.801586151123047,0.0,4,0.013127034675109117,5.499883711915652,104.51089477539062,-2.071418682821729,103.92044067382812,1.6249830409924029,102.14906311035156,0.013127034675109117
5198,2017-03-06,105.0521469116211,105.59339904785156,104.51089477539062,104.65850830078124,1314076.0,0.0009376661033448919,-2.142860307228849,0.4000015505438677,54.18502383186953,55.81182142093935,-0.6296185555938223,-1.1146018315946549,-3.963511686112355,-10.713189455461048,22.54067538780521,1.0825042724609375,1.4697833813389423,0.9840957641601591,-1.98042178002909,3.948613308349408,-0.49816300793446544,2.4663545362547836,1.1554792439877701,85.33332506377894,26.995678190378484,1.4822587720946225,3,-0.5166473388671875,-1.6237564086914062,-3.6017894744873047,-9.89999771118164,-0.8364791870117188,0,0.00983608938519076,1.0999945730965135,104.9537353515625,5.499883711915652,104.51089477539062,-2.071418682821729,103.92044067382812,0.00983608938519076
5199,2017-03-07,105.44578552246094,105.7410125732422,105.0521469116211,105.29817199707031,1539962.0,0.0037470782122235313,-1.153836979079742,0.3749975772846071,54.978372994031425,53.8675244259035,-1.445216998985444,-1.2588841723530777,-4.179542040169665,-10.941777492056758,22.871405535166282,0.688865661621108,1.4093542726135126,1.1784549713134709,-1.5763584529154002,3.933268395542342,-0.19895174080096467,2.5558616834279064,0.5896574130954519,90.76928214804508,33.154048884471365,1.3774067121144329,3,-1.15631103515625,-2.01739501953125,-3.742023468017578,-10.293636322021484,-0.8856887817382812,1,0.003266408556839906,-2.142860307228849,105.0521469116211,1.0999945730965135,104.9537353515625,5.499883711915652,104.51089477539062,0.003266408556839906
5200,2017-03-08,104.36328125,105.54419708251952,104.36328125,104.85533142089844,1655085.0,-0.010265979499297861,-3.799981393617953,-3.3333677899524496,50.39683345423847,53.12972336609947,-0.7242854332066742,0.06325671262843002,-2.9273945586230354,-9.7170691198708,23.498148821484985,1.180915832519517,1.083586286190183,-0.05412368774413778,-2.445527169812806,2.3372797943245303,-1.2498254287784647,1.1415780532901891,1.5068657943060089,26.315918327375798,-33.40012722613358,1.195701741034331,3,-0.5412521362304688,-0.9348907470703125,-2.6447582244873047,-9.211132049560547,0.4920501708984375,2,0.016973114613354934,-1.153836979079742,105.44578552246094,-2.142860307228849,105.0521469116211,1.0999945730965135,104.9537353515625,0.016973114613354934
5201,2017-03-09,104.1664581298828,104.75691986083984,103.62520599365234,103.92044067382812,1529140.0,-0.0018859422371525492,-1.7058737686975556,-0.4999844946816469,47.34693335088496,51.88436539972891,-0.460146698146616,0.2986431336103692,-2.5609867878194734,-9.370986004370877,22.82915753198432,1.1317138671875,0.5137418997978784,-0.2657081604004077,-2.6465377762087883,2.115121455407973,-1.456122968304598,0.9247066475037826,1.5745544433594034,25.581361805547196,-30.46148160937434,1.1904148079041887,3,-0.34442901611326704,-0.7380676269531108,-2.447935104370103,-9.014308929443345,-1.623756408691392,3,0.01558809273006867,-3.799981393617953,104.36328125,-1.153836979079742,105.44578552246094,-2.142860307228849,105.0521469116211,0.01558809273006867
5202,2017-03-10,105.0521469116211,105.44578552246094,104.4616928100586,104.51089477539062,1818535.0,0.00850262932655288,-2.076943261650028,2.200055820877135,48.19278233806223,51.13259792616262,-1.0729867141181018,-0.5574990322317603,-3.2759927601925654,-10.1049918506111,22.177795341326444,1.2793273925781392,0.0843198420554927,0.5830768585205135,-1.8128781870330215,2.9790319040740485,-0.614900664256254,1.781054381297281,0.5353469848632955,67.44193593751645,15.467926548594761,1.1979775227767648,3,-1.2301177978515625,-1.6237564086914062,-3.3336238861083984,-9.89999771118164,-2.214210510253892,4,0.0070257262573991675,-1.7058737686975556,104.1664581298828,-3.799981393617953,104.36328125,-1.153836979079742,105.44578552246094,0.0070257262573991675
5203,2017-03-13,105.54419708251952,105.83942413330078,104.90453338623048,105.19976043701172,1447315.0,0.004683865921487396,-1.0000000000000304,0.6363700435560681,42.666677692716355,49.9622316201208,-1.2403656307854902,-1.0409123545791061,-3.6220691842716093,-10.438757981602848,21.359659925880692,0.9348907470702983,0.04330972059224791,1.0357631683349524,-1.4055437768492425,3.4770701135191473,-0.18489030425713793,2.2564166409270427,-3.641151428222642,86.66675855035047,39.083641767998955,1.2206534725920974,3,-1.3531341552734233,-2.1158065795898295,-3.8256740570068217,-10.392047882080064,-2.8046722412109233,0,-0.005594449977153748,-2.076943261650028,105.0521469116211,-1.7058737686975556,104.1664581298828,-3.799981393617953,104.36328125,-0.005594449977153748
5204,2017-03-14,105.54419708251952,105.59339904785156,104.65850830078124,105.59339904785156,1527424.0,0.0,37.00217087920666,-0.14284764984720968,46.82929928501244,49.58628857020572,-0.7913367588622151,-0.9787071001157841,-3.4905346186738626,-10.290180526096805,20.503740141249878,0.9348907470703267,0.053296941686838295,0.9644161224365035,-1.5119088453024148,3.440741090175422,-0.2737463614329556,2.2025786063059627,-3.5624238586425605,86.66675855035047,40.97224618821903,1.2381624838694627,3,-0.8118820190429545,-2.1158065795898295,-3.4443378448486186,-10.392047882080064,-2.017395019531236,1,-0.01258742209078001,-1.0000000000000304,105.54419708251952,-2.076943261650028,105.0521469116211,-1.7058737686975556,104.1664581298828,-0.01258742209078001
5205,2017-03-15,104.60930633544922,105.93783569335938,104.56009674072266,105.59339904785156,1345045.0,-0.00885781286809506,-1.5454481383072445,20.00108543959726,57.142857142857125,50.28656679652713,0.2811070932045112,-0.02167534632589252,-2.4735037159059203,-9.217711303093239,19.739046140302737,1.3777389526367188,0.11537520105858334,0.014763641357419033,-2.458410008241458,2.487937290956296,-1.2218231834420124,1.2513504661568504,-2.5503800933837795,42.5533037961738,-7.268721607140016,1.236586824799435,3,0.17221450805664062,-1.1809158325195312,-2.1846961975097656,-9.457157135009766,2.3618240356445455,2,-0.00047041316351681406,37.00217087920666,105.54419708251952,-1.0000000000000304,105.54419708251952,-2.076943261650028,105.0521469116211,-0.00047041316351681406
5206,2017-03-16,105.29817199707031,106.28226470947266,104.85533142089844,106.28226470947266,2148439.0,0.006585127898775189,1.8999976741842202,1.0,66.66663534267357,52.04504615914957,-0.3177544234912091,-0.6631599712196845,-3.089566003321792,-9.742697391811646,18.935784068860467,1.6729583740234375,0.2751899377356892,0.6519641876220703,-1.835343244904422,3.1392716201485626,-0.5916895286411687,1.8956179038853094,-3.0840893769531164,45.94595727204915,-8.797227882729942,1.2436537162632457,3,-0.3444366455078125,-0.9102897644042969,-3.2548980712890625,-10.14602279663086,1.4269332885742045,3,-0.004205586552672447,-1.5454481383072445,104.60930633544922,37.00217087920666,105.54419708251952,-1.0000000000000304,105.54419708251952,-0.004205586552672447
5207,2017-03-17,105.15055847167969,105.69181060791016,104.41248321533205,104.9537353515625,4154262.0,-0.001401862184224112,-1.0000000000000222,-0.20000465163155978,65.2694499584976,53.27664906210825,-0.15565414166196945,-0.5148138200210752,-2.8614320006304297,-9.439198321914944,18.38450548540443,1.2793273925781108,0.36225055651519256,0.487128829956049,-2.00959247359566,2.983850133507758,-0.7612318218198055,1.7354894817319035,-2.692384926201157,39.47387749106353,-20.196543010370846,1.2483606517758548,3,-0.1968231201171875,-0.6150588989257812,-3.193391799926758,-9.998409271240234,1.180908203125,4,-0.024801168803974094,1.8999976741842202,105.29817199707031,-1.5454481383072445,104.60930633544922,37.00217087920666,105.54419708251952,-0.024801168803974094
5208,2017-03-20,104.56009674072266,104.9537353515625,104.41248321533205,104.56009674072266,1013200.0,-0.005615393199419505,-2.6666838949764817,0.0,64.49701590447225,54.33427605215722,0.3997032180231628,0.002126094627897146,-2.173443254614483,-8.694544824392395,17.42955506237646,0.738075256347642,0.38865680072680675,-0.05658836364746378,-2.5225746709797647,2.409397943684837,-1.2895815173136072,1.1764047900186796,-1.8724777254044795,7.894693890873968,-56.30637709571637,1.232993153666147,3,0.39363861083984375,-0.02459716796875,-2.5537261962890625,-9.407947540283203,6.298210144042969,0,-0.01647053123550457,-1.0000000000000222,105.15055847167969,1.8999976741842202,105.29817199707031,-1.5454481383072445,104.60930633544922,-0.01647053123550457
5209,2017-03-21,103.72361755371094,105.69181060791016,103.6744155883789,104.70771026611328,1813530.0,-0.007999984822947614,-2.727300278394474,-100.0,48.666640479798566,54.14203238833056,1.0797498068005922,0.5979931229754527,-1.2201798679668627,-7.70041596463966,15.967836782305952,2.01739501953125,0.3613225819065917,-0.7208507537841768,-2.9011740996059245,1.4594725920375708,-1.8110124266950436,0.3693109191266899,-0.8203197967434903,1.8866875746015401,-62.400010462785986,1.0901616729108714,3,1.2301177978515625,0.8118820190429688,-1.5819339752197266,-8.571468353271484,8.069580078125,1,-0.009487643562882453,-2.6666838949764817,104.56009674072266,-1.0000000000000222,105.15055847167969,1.8999976741842202,105.29817199707031,-0.009487643562882453
5210,2017-03-22,103.37918853759766,104.21566772460938,102.8379364013672,103.13316345214844,1880956.0,-0.0033206421472421477,-2.2941197931393806,-0.2500019381798166,42.06899575366329,53.55559487752816,1.419143220007129,0.7605226656414743,-0.7669060325279986,-7.206596261354491,15.721445700825898,1.3777313232421733,0.2663734255943382,-0.9250465393066349,-2.9921651119863952,1.1420720333731254,-1.958605825646515,0.1085127470332452,2.903076171875,15.714301536143896,-42.88468877871402,1.033559286339883,3,1.1809120178222656,1.15631103515625,-1.2375049591064453,-8.227039337158203,5.8061599731445455,2,0.0014278843496333682,-2.727300278394474,103.72361755371094,-2.6666838949764817,104.56009674072266,-1.0000000000000222,105.15055847167969,0.0014278843496333682
5211,2017-03-23,105.24896240234376,105.3965835571289,103.47759246826172,103.6744155883789,1550386.0,0.01808655969538875,1.052628357618218,6.3999441808540904,51.72412871260668,53.947966696921995,-0.31394378838864156,-1.0180617982459381,-2.470552725599532,-8.888349096525175,15.695464610094565,2.01739501953125,0.16676497538568924,0.8536987304687642,-1.2113657170451688,2.9187631779826972,-0.1788334932881952,1.8862309542257236,0.9644157409667855,84.48256042431397,29.834962841496953,1.0325322237569656,3,-0.6888618469238423,-0.713462829589858,-3.1072788238525533,-9.66873168945314,5.609344482421861,3,0.016362802344469074,-2.2941197931393806,103.37918853759766,-2.727300278394474,103.72361755371094,-2.6666838949764817,104.56009674072266,0.016362802344469074
5212,2017-03-24,105.29817199707031,106.23306274414062,105.24896240234376,105.34737396240234,1633811.0,0.0004675542029424218,-12.332782055922577,-0.031248334375105713,51.445093440144255,54.923346224413976,-0.3627295533854493,-0.9002879272825055,-2.401984677445256,-8.741528717744657,16.370493644311935,0.9841003417968608,0.21264149465180537,0.7675952911376953,-1.149271914491976,2.6844624967673667,-0.19083831167714038,1.726028893952531,-2.460235595703111,72.46374206190467,20.80137374374827,0.9584336028148345,3,-0.7380714416503906,-0.7626724243164062,-3.1564884185791016,-9.417793273925781,6.5934371948242045,4,0.013551358599215746,1.052628357618218,105.24896240234376,-2.2941197931393806,103.37918853759766,-2.727300278394474,103.72361755371094,0.013551358599215746
5213,2017-03-27,104.90453338623048,105.15055847167969,104.21566772460938,104.31407165527344,1468564.0,-0.0037383233096466295,-1.3750205932802915,-12.00077531400246,46.82081235698974,54.922403232411455,-0.07752159210038201,-0.346131532407739,-1.8752653752539317,-8.13911709489308,16.800208512826725,1.0825042724609375,0.3170520459810575,0.26078567504883665,-1.441653595745791,1.9632249458434643,-0.5904339603484772,1.1120053104461505,-1.9986944580078188,60.86951636607172,13.569226230681991,0.8512196353973169,3,-0.3444328308105611,-0.3690338134765767,-2.762849807739272,-8.25656127929689,8.364807128906236,0,0.013602208050634168,-12.332782055922577,105.29817199707031,1.052628357618218,105.24896240234376,-2.2941197931393806,103.37918853759766,0.013602208050634168
5214,2017-03-28,105.19976043701172,106.18385314941406,104.9537353515625,105.34737396240234,2082819.0,0.0028142449258534707,-2.846139166527516,-0.24999676973369084,55.413998899808526,54.730307872072714,-0.4768957715608906,-0.42276486366816357,-2.010615907222018,-8.238862257240186,17.865764549305847,1.2793197631835795,0.3552897976088616,0.40347785949707315,-0.843605784408112,1.6505615034022583,-0.2200639624555265,1.0270196814496728,-2.2273770324706987,69.56512945892852,18.800369650784198,0.623541821952595,3,-0.6396598815917969,-0.6642608642578125,-2.947366714477539,-7.9957733154296875,8.217193603515625,1,0.05378858682042309,-1.3750205932802915,104.90453338623048,-12.332782055922577,105.29817199707031,1.052628357618218,105.24896240234376,0.05378858682042309
5215,2017-03-29,105.19976043701172,105.79021453857422,105.0521469116211,105.49498748779295,1215621.0,0.0,-1.5,1.9999999999999036,56.86276099489957,53.64098850009783,-0.42949812270276766,-0.3394089158099689,-1.8966170278057177,-8.039510273102906,18.135929830842766,0.738067626953125,0.4299438212522233,0.3395118713378906,-0.8482455078198967,1.527269250495678,-0.25436681824101015,0.9333905609167914,-2.1621634456787007,62.4999653897803,8.196496843412234,0.5938786895788967,3,-0.6642608642578125,-0.6642608642578125,-1.7049446105957031,-5.825839996337891,8.6600341796875,2,0.06267540123127979,-2.846139166527516,105.19976043701172,-1.3750205932802915,104.90453338623048,-12.332782055922577,105.29817199707031,0.06267540123127979
5216,2017-03-30,105.10134887695312,105.69181060791016,104.70771026611328,105.49498748779295,1149078.0,-0.000935473233491968,1.4999854638485914,1.3333419474881285,50.36494285070788,51.98493215478786,-0.40447710349739907,-0.20500462525737362,-1.6798273911630588,-7.81241858828335,18.32479357804346,0.984100341796875,0.4389009858683295,0.21157760620117472,-0.9689481952774202,1.3921034076797696,-0.3786852945381298,0.8018405069404793,-1.9998425705639562,43.9022176504402,-8.378310708596295,0.5902629007392983,3,-0.5658493041992188,-0.8118743896484375,-1.0086936950683594,-5.255062103271484,9.34890747070311,3,0.03885772806370347,-1.5,105.19976043701172,-2.846139166527516,105.19976043701172,-1.3750205932802915,104.90453338623048,0.03885772806370347
5217,2017-03-31,106.33146667480469,106.33146667480469,104.60930633544922,105.15055847167969,2631641.0,0.011704110470472706,1.9166709737440562,-2.999980618277073,55.26311762791721,50.95894345739286,-1.6198069802879473,-1.3983059034154621,-2.7938673493836745,-8.906653857596382,18.43158048831818,1.7221603393554688,0.4353145025157801,1.3728088378906307,0.02730696695566337,2.718310708825598,0.7000579024231399,2.0455597733581214,-3.1673292396604893,100.0,49.91817775040741,0.6727509354674871,3,-1.74676513671875,-2.2142105102539062,-2.2265090942382812,-5.948848724365234,6.937873840332031,4,0.042572912342170977,1.4999854638485914,105.10134887695312,-1.5,105.19976043701172,-2.846139166527516,105.19976043701172,0.042572912342170977
5218,2017-04-03,106.08544921875,107.21715545654295,106.08544921875,106.87272644042969,1433968.0,-0.0023136844035743787,-1.874987886423067,-0.6666709737440563,53.50318848766835,51.496337680489496,-1.2680086062396896,-1.1287799911711431,-2.386235915708042,-8.530147470001737,18.399914324011927,1.1317062377929545,0.2790289884722057,1.0751262664794865,-0.3617428101091775,2.5119953430681505,0.3566917281851545,1.7935608047738185,-2.7946186140193845,56.60384534369399,10.68918592888199,0.7184345382943355,4,-1.0579032897949219,-1.5253486633300781,-2.1773109436035156,-5.530616760253906,8.807647705078125,0,0.05473097409591121,1.9166709737440562,106.33146667480469,1.4999854638485914,105.10134887695312,-1.5,105.19976043701172,0.05473097409591121
5219,2017-04-04,105.79021453857422,106.47908782958984,105.29817199707031,106.18385314941406,1531227.0,-0.002782989395341162,1.3999720906433881,0.5,58.33329744117638,53.3034823124354,-0.7250450899872476,-0.8499983723576747,-1.9405897019718168,-8.106544383541973,18.07539900551916,1.1809158325195312,0.13281755574000442,0.7626701354980412,-0.7041192118046524,2.229459482800735,0.029275461846694384,1.496064809149388,-2.263804442734866,45.2828422309081,-1.0133422330540256,0.7333946736513491,4,-0.442840576171875,-1.2301139831542969,-1.8820762634277344,-4.881107330322266,8.414016723632827,1,0.0706977106453961,-1.874987886423067,106.08544921875,1.9166709737440562,106.33146667480469,1.4999854638485914,105.10134887695312,0.0706977106453961
5220,2017-04-05,106.13465118408205,106.92192840576172,105.3965835571289,106.28226470947266,1841897.0,0.003255845987364392,1.1379229222806793,0.3749975772845845,56.204367996396535,53.80128667730094,-0.7124351371347899,-1.1119335558917243,-2.2179280724361377,-8.331405649394839,18.315480610664917,1.5253448486328125,0.04327223876560993,1.0185382843017692,-0.4926159984837284,2.5296925670872668,0.2629611429090204,1.774115425694518,-2.3867963666004783,58.49053291829609,11.648141158548079,0.755577141392751,4,-0.4182395935058736,-1.254722595214858,-2.3003196716308736,-4.763019561767592,9.594924926757798,2,0.06861381061887806,1.3999720906433881,105.79021453857422,-1.874987886423067,106.08544921875,1.9166709737440562,106.33146667480469,0.06861381061887806
5221,2017-04-06,105.79021453857422,106.13465118408205,105.44578552246094,105.59339904785156,1295099.0,-0.0032452798559673424,-1.8000248088940463,-1.3333161050239035,54.60988540304675,54.15293022873455,-0.3164230566280821,-0.6741773143370722,-1.8788074893702458,-7.805801133380427,19.079866597819716,0.688865661621108,0.1785579528122696,0.5929138183593778,-0.8773370810314134,2.063164717750169,-0.14221163133602488,1.3280392680547806,-1.8342016827489687,45.2828422309081,-2.3886908983676634,0.7351254496953962,4,-0.07380294799804688,-0.7626686096191406,-1.8082695007324219,-4.418582916259766,8.266403198242188,3,0.07627907848870641,1.1379229222806793,106.13465118408205,1.3999720906433881,105.79021453857422,-1.874987886423067,106.08544921875,0.07627907848870641
5222,2017-04-07,105.79021453857422,106.08544921875,105.24896240234376,105.44578552246094,1374151.0,0.0,-1.2666708014182686,1.7500096910493468,59.689915958306095,55.582830628880814,-0.2674075819217592,-0.6493400353058689,-1.8683704829175127,-7.639135755100227,19.462531037393912,0.8364868164062358,0.4178471298650379,0.5560104370117216,-0.9357930695754106,2.047813943598854,-0.18989131628184452,1.3019121903052877,-1.6385331267059087,27.499951545692085,-24.161970819979445,0.7459017532935656,4,0.123016357421875,-0.7626686096191406,-1.8082695007324219,-3.9708175659179688,9.102882385253906,4,0.0818605184501664,-1.8000248088940463,105.79021453857422,1.1379229222806793,106.13465118408205,1.3999720906433881,105.79021453857422,0.0818605184501664
5223,2017-04-10,104.9537353515625,106.28226470947266,104.9537353515625,106.28226470947266,1188139.0,-0.007906961817406244,1.0,-3.857193487650903,59.689915958306095,56.057932524269425,0.6445680909531148,0.14823522358753394,-0.9849576994542844,-6.633035116777407,19.57401426781555,1.3285293579101562,0.42095940606157,-0.25094566345214275,-1.7402870158951345,1.238395688990849,-0.9956163396736457,0.4937250127693602,-0.6181254970137076,0.0,-55.563963218320396,0.7446706762214971,4,0.9594955444335938,0.07381057739257812,-0.9717903137207031,-3.13433837890625,10.136177062988281,0,0.07923115014172222,-1.2666708014182686,105.79021453857422,-1.8000248088940463,105.79021453857422,1.1379229222806793,106.13465118408205,0.07923115014172222
5224,2017-04-11,104.21566772460938,105.3965835571289,103.47759246826172,104.31407165527344,1969718.0,-0.007032314042762056,-1.4375036340730691,0.07406982019490849,56.204367996396414,55.98477774665797,1.3727180079863786,0.8239119386572611,-0.13776959666540733,-5.72068778655931,19.46651587245178,1.9189910888671875,0.4046953290296358,-0.9225868225097713,-2.465706050445732,0.6205324054261894,-1.6941464364777516,-0.15102720854179097,3.0014877319335795,21.428666359512334,-37.557690450830286,0.7715596139679808,4,1.1317062377929688,0.8118782043457031,-0.23372268676757812,-2.3913497924804688,10.529815673828125,1,0.10245512438143112,1.0,104.9537353515625,-1.2666708014182686,105.79021453857422,-1.8000248088940463,105.79021453857422,0.10245512438143112
5225,2017-04-12,104.56009674072266,105.3965835571289,103.96964263916016,104.21566772460938,1496077.0,0.003304963866118893,-2.411778655405467,-3.500155062800434,43.396237454891576,55.21047714712282,1.0370695033930701,0.5013096426555137,-0.37792993525744123,-5.865223524138784,19.166653080761797,1.42694091796875,0.4760454717401217,-0.5756973266601619,-2.122520194720238,0.971125541399914,-1.3491087606902,0.19771410736987605,2.58226745605468,38.59646259391645,-16.455735917354765,0.7734114340300411,4,0.7872772216796875,0.4674491882324219,-0.7011642456054688,-2.73577880859375,11.61232757568358,2,0.09223532515849642,-1.4375036340730691,104.21566772460938,1.0,104.9537353515625,-1.2666708014182686,105.79021453857422,0.09223532515849642
5226,2017-04-13,104.85533142089844,105.44578552246094,104.51089477539062,104.65850830078124,1833357.0,0.0028235884374501197,-2.799981393618011,0.5714475578691297,45.94596859808906,54.175238366030804,0.7859146202762446,0.18044911422410337,-0.574419412279056,-5.936863147702681,18.676738194546395,0.9348907470703125,0.44920780069435295,-0.2583206176757784,-1.8080321014999043,1.2913908661483475,-1.0331763595878414,0.5165351242362846,2.213737341308587,49.122993139543105,-3.5728135094188858,0.7748557419120636,4,0.49204254150390625,0.17221450805664062,-1.2301216125488281,-3.0260963439941406,10.923454284667969,3,0.10370712239982582,-2.411778655405467,104.56009674072266,-1.4375036340730691,104.21566772460938,1.0,104.9537353515625,0.10370712239982582
5227,2017-04-18,102.5427017211914,105.54419708251952,102.5427017211914,105.29817199707031,2121803.0,-0.022055432645803563,-1.1785721207758124,-13.999728661135512,33.999995865231284,52.0082169635378,2.7989264376899428,2.411316751907094,1.8057735213383523,-3.4182585508977184,18.71426553919589,3.001495361328111,0.34968703149498026,-2.4405574798583984,-4.3696153138554195,-0.5114996458613774,-3.405086396856902,-1.476028562859895,4.454537515136707,0.0,-49.52778806549299,0.96452891699851,4,2.1896133422851562,2.3372268676757812,1.0825080871582031,-0.7134666442871094,12.350395202636719,1,0.1122841101547214,-2.799981393618011,104.85533142089844,-2.411778655405467,104.56009674072266,-1.4375036340730691,104.21566772460938,0.1122841101547214
5228,2017-04-19,102.8379364013672,103.13316345214844,102.14906311035156,102.7395248413086,1737534.0,0.0028791388877047464,1.8571618433730936,-0.035714977918684984,34.000064088848006,49.30452436883465,2.2289896310740573,2.087472694603818,1.62099600680736,-3.5044961977939693,18.834831743831593,0.984100341796875,0.3183087340870827,-2.0592147827148324,-4.208929879533855,0.09050031410419024,-3.1340723311243437,-0.9843572343053211,3.98112133435545,20.290017909831136,-25.60010035688159,1.0748575484095095,4,1.697559356689439,1.845172882080064,0.7872734069824077,-1.0087013244629048,12.005958557128892,2,0.11722483885140123,-1.1785721207758124,102.5427017211914,-2.799981393618011,104.85533142089844,-2.411778655405467,104.56009674072266,0.11722483885140123
5229,2017-04-20,102.7395248413086,103.18236541748048,102.14906311035156,102.39508819580078,1522363.0,-0.0009569577483012903,-1.470576431959173,3.499961237304712,33.55268661009943,46.787670881468294,2.0664631178417636,2.2223177330613453,1.7961008817353274,-3.1845388632476386,18.517228175919314,1.0333023071289205,0.1334728167417154,-2.108421707153326,-4.410859983058273,0.19401656875162132,-3.2596408451057926,-0.9572025692008594,3.799333216891796,17.39141182048829,-25.30721187210059,1.1512191379524725,4,1.4761390686035156,1.9435844421386719,1.0702018737792969,-0.9102897644042969,12.1043701171875,3,0.12021067444412048,1.8571618433730936,102.8379364013672,-1.1785721207758124,102.5427017211914,-2.799981393618011,104.85533142089844,0.12021067444412048
5230,2017-04-21,103.52680206298828,103.77281951904295,102.34588623046876,102.5427017211914,2830993.0,0.00766284662982164,-1.0714246159639402,2.8571301997962166,40.361499238275535,45.204516863160386,0.9726440344294076,1.5248460155513328,1.0994187931914183,-3.753970933661151,18.705759364290824,1.4269332885741903,-0.017983783034651424,-1.3285251617431584,-3.6120076239646863,0.9549573004783696,-2.4702663928539295,-0.1867839306323873,2.7486682983411725,40.57981110409516,-1.8853292326101183,1.141741231110766,4,0.6888618469238281,1.1563072204589844,0.5535507202148438,-1.42694091796875,11.120269775390625,4,0.10836499449315062,-1.470576431959173,102.7395248413086,1.8571618433730936,102.8379364013672,-1.1785721207758124,102.5427017211914,0.10836499449315062
5231,2017-04-24,106.97113037109376,106.97113037109376,105.24896240234376,105.54419708251952,3312502.0,0.03326991889510755,1.413803059385829,1.4499875957453696,53.08057359617528,44.470145489590294,-2.5552689795066357,-1.8802477857127258,-2.293322160614011,-6.95538547315202,18.45104201303309,3.444328308105483,-0.1154493040372131,2.0296947479248217,-0.4386850280681216,4.498074523917765,0.7955048599283572,3.2638846359212863,-4.822067260742202,100.0,62.1352894742129,1.2341898879964694,4,-2.411033630371108,-2.2880210876464986,-2.8661746978759908,-4.369380950927749,9.250495910644517,0,0.08601660946642564,-1.0714246159639402,103.52680206298828,-1.470576431959173,102.7395248413086,1.8571618433730936,102.8379364013672,0.08601660946642564
5232,2017-04-25,106.72510528564452,107.6107940673828,106.5774917602539,107.02033996582031,1906682.0,-0.0022999204046527666,-2.499980618402133,-0.20690152969294445,53.08053458983146,43.735769781982,-2.4168400348729477,-1.6040813074774434,-2.0117811939131656,-6.4369702598385174,17.86711920716005,1.033302307128892,-0.23104991590869872,1.712322998046858,-0.8789042505908355,4.303550246684551,0.4167093737280112,3.0079366223657047,-4.4796008300781125,83.78373470414031,46.29461345570097,1.2956136243188454,4,-1.8451766967773295,-1.8451766967773295,-2.0542964935302592,-4.123355865478501,10.431411743164077,1,0.08483177782481599,1.413803059385829,106.97113037109376,-1.0714246159639402,103.52680206298828,-1.470576431959173,102.7395248413086,0.08483177782481599
5233,2017-04-26,106.33146667480469,107.7092056274414,106.23306274414062,106.92192840576172,2023110.0,-0.003688341274400986,-2.750031495605152,1.999974158203382,52.58215483975227,43.33330165346598,-2.019600623286678,-1.157399705870077,-1.6007450618470784,-5.776279117987542,17.974013621387265,1.4761428833007812,-0.32692686750735334,1.247337722778326,-1.40909765548831,3.903773101044962,-0.08087996635498484,2.575555411911637,-3.8713506347656335,75.2211575800071,37.1184935380907,1.328217689133315,4,-1.4023323059082031,-1.4023323059082031,-1.5868492126464844,-3.729717254638672,13.334487915039077,2,0.08051831237509033,-2.499980618402133,106.72510528564452,1.413803059385829,106.97113037109376,-1.0714246159639402,103.52680206298828,0.08051831237509033
5234,2017-04-27,110.85830688476562,111.54717254638672,108.00443267822266,108.10284423828124,4155382.0,0.042572912342170977,-1.3999979326135383,-4.666623596449315,66.10736282027321,45.85676002739728,-6.1520446641902,-5.521679264114937,-6.036605344865009,-10.022745426610484,18.103878585073634,5.215705871582031,-0.35136546545689384,5.491250610351557,1.7850428697500007,9.197458350953113,3.6381467400507717,7.344354480652342,-8.083245469482435,92.5133765218307,54.63545750177263,1.853103870300781,4,-4.010189056396484,-4.010189056396484,-6.113689422607422,-8.25655746459961,8.80764770507814,3,0.035952092231332555,-2.750031495605152,106.33146667480469,-2.499980618402133,106.72510528564452,1.413803059385829,106.97113037109376,0.035952092231332555
5235,2017-04-28,111.79319763183594,112.28524780273438,110.3662567138672,110.3662567138672,4565759.0,0.008433204270764438,-1.6896573848325758,0.5178589228162197,69.67741290098301,48.493587172163274,-6.652614329254291,-6.258137114098645,-6.874121766085267,-10.669136664417891,18.322129830815374,1.9189910888671733,-0.27844221954197224,6.096469497680658,1.4096566590741304,10.783282336287186,3.7530630783773944,8.439875916983922,-8.316367326064466,93.00696116062714,53.749698266815436,2.3434064193032653,4,-4.576042175292969,-4.576042175292969,-7.048580169677734,-9.191448211669922,5.215705871582017,4,0.027288756304358452,-1.3999979326135383,110.85830688476562,-2.750031495605152,106.33146667480469,-2.499980618402133,106.72510528564452,0.027288756304358452
5236,2017-05-02,109.1853485107422,109.97262573242188,108.2996597290039,109.6773910522461,2691603.0,-0.023327440097760332,2.090896276614489,-0.34482334573762125,59.50414352782279,51.327381356895664,-3.761524048436641,-3.50852100195236,-4.195607937037906,-7.815507192389887,18.374257245230872,3.4935379028320312,-0.1690891195772224,3.284420394897481,-1.6428733492692231,8.211714139064185,0.820773522814136,5.748067266980826,-4.8276764552744424,48.78049395415467,7.704050953423398,2.46364687208335,5,-1.968193054199233,-1.968193054199233,-4.637548446655288,-6.583599090576186,6.691841125488281,1,0.05002249296387373,-1.6896573848325758,111.79319763183594,-1.3999979326135383,110.85830688476562,-2.750031495605152,106.33146667480469,0.05002249296387373
5237,2017-05-03,110.85830688476562,110.85830688476562,108.93932342529295,109.0869369506836,2435306.0,0.015322187425713452,1.166665948823543,-3.6000341122293382,65.78946938908743,54.85953750136671,-4.616322054003689,-5.085697474609745,-5.794453571099936,-9.278701329253266,18.201378013293386,1.9189834594726705,0.07390156555045735,4.731036758422846,-0.6724161140646174,10.13448963091031,2.0293103221791142,7.4327631946665775,-5.707877254571201,76.42271503343116,28.904897223928963,2.70172643624373,5,-3.6411514282226562,-3.6411514282226562,-6.310506820678711,-8.25655746459961,6.002983093261719,2,0.04837995047631116,2.090896276614489,109.1853485107422,-1.6896573848325758,111.79319763183594,-1.3999979326135383,110.85830688476562,0.04837995047631116
5238,2017-05-04,111.89160919189452,112.13763427734376,111.10433197021484,111.3011474609375,1906915.0,0.009320928094301406,-1.100010078535075,0.3333362047058845,70.20723796394148,58.93226542957138,-4.727444778182729,-5.967679961640215,-6.762315627877243,-10.115628349356328,17.731517787354523,1.2793273925781392,0.3349372974569036,5.474031066894511,-0.5124004364006822,11.460462570189705,2.4808153152469146,8.467246818542108,-6.027697744446101,90.80458745845145,38.33485946522911,2.9932157516475977,5,-4.5760421752929545,-4.674453735351548,-7.343809127807603,-9.289859771728501,5.264907836914077,3,0.047053643029520975,1.166665948823543,110.85830688476562,2.090896276614489,109.1853485107422,-1.6896573848325758,111.79319763183594,0.047053643029520975
5239,2017-05-05,113.26934051513672,113.26934051513672,110.66149139404295,111.25194549560548,2148108.0,0.012313088829381202,1.5853629020058835,3.416639747780865,71.74445901434493,62.41926096024576,-4.977926208612757,-7.121487050749124,-8.111181052239175,-11.294207353163756,17.995525087120193,2.607849121093764,0.9717945058802684,6.477806091308594,-0.23406346853944626,13.189675651156634,3.1218713113845666,9.83374087123262,-6.763295432159708,100.0,43.88446279546628,3.355934779924023,5,-4.010189056396484,-5.560138702392578,-8.721540451049805,-10.667591094970703,3.2967147827148438,4,0.056472599254272504,-1.100010078535075,111.89160919189452,1.166665948823543,110.85830688476562,2.090896276614489,109.1853485107422,0.056472599254272504
5240,2017-05-08,113.41695404052734,114.155029296875,112.72808837890624,113.7121810913086,2013801.0,0.0013032081295722975,1.4166526688460437,-0.14634072550146837,71.53463095053047,64.46971177739633,-3.9952269407886547,-7.057391681072289,-8.19589289521167,-11.258801366099846,18.136582287112073,1.4269409179687642,1.6616032159182765,6.261304473876947,-1.0627260451460359,13.58533499289993,2.599289214365456,9.923319733388439,-6.099313505691171,87.39489885664028,29.13927187832965,3.662015259511493,5,-3.2229080200195312,-5.2649078369140625,-8.86915397644043,-10.815204620361328,4.576042175292969,0,0.055097587500749334,1.5853629020058835,113.26934051513672,-1.100010078535075,111.89160919189452,1.166665948823543,110.85830688476562,0.055097587500749334
5241,2017-05-09,113.85979461669922,114.59786987304688,113.66297912597656,114.155029296875,1467441.0,0.003904535965704392,-1.7142904608432734,1.0000258424643373,81.42076062882441,67.61862578172888,-3.752796002088985,-7.235658213776432,-8.480558658961513,-11.509632374569478,18.328569624974868,1.1809158325195312,2.4544697465756116,6.300666046142581,-1.5749726261889663,14.176304718474128,2.3628467099768073,10.238485382308355,-5.584919655177615,86.95645139326153,20.4506814610901,3.937819336165775,5,-3.4443283081054688,-5.486328125,-9.324295043945312,-11.258045196533203,5.658546447753906,1,0.027657777684563678,1.4166526688460437,113.41695404052734,1.5853629020058835,113.26934051513672,-1.100010078535075,111.89160919189452,0.027657777684563678
5242,2017-05-10,114.45025634765624,114.45025634765624,113.17092895507812,113.46615600585938,1490457.0,0.005185866819317209,1.5999937978727166,-3.333281649740242,81.72042428112451,70.85621127521469,-3.500299651120443,-7.530140116428939,-8.875756788580006,-11.930671266841998,18.589193045503983,1.2793273925781108,3.231897886572554,6.458125686645488,-1.9427611129396638,14.85901248623064,2.257682286852912,10.658569086438064,-5.163702200290587,96.25001695904018,22.911052530984477,4.200443399792572,5,-3.14910507202147,-6.076789855957017,-10.037769317626939,-11.34169769287108,5.215698242187528,2,0.01246771596771068,-1.7142904608432734,113.85979461669922,1.4166526688460437,113.41695404052734,1.5853629020058835,113.26934051513672,0.01246771596771068
5243,2017-05-11,113.26934051513672,114.45025634765624,113.22013854980469,114.30264282226562,1591134.0,-0.010318158038303937,-1.1739171469983232,-1.0499968989363504,77.15735621101517,72.08398831863046,-1.3765055111559832,-6.0020245752699,-7.5108599564818235,-10.583436755307673,19.121346671461403,1.2301177978515483,3.651327617980556,4.861429595947271,-3.7273072595120453,13.450166451406588,0.5670611682176201,9.155798023676923,-3.132975851662067,66.24995881375885,-13.580812118908,4.2943684277296565,5,-1.8205757141113281,-4.8958740234375,-8.91836166381836,-10.136177062988281,7.5775299072265625,3,0.03171157743617847,1.5999937978727166,114.45025634765624,-1.7142904608432734,113.85979461669922,1.4166526688460437,113.41695404052734,0.03171157743617847
5244,2017-05-12,114.89309692382812,114.94229888916016,113.76139068603516,114.40104675292969,1722289.0,0.014335356781514985,3.0,-0.47619188257270906,78.10218399819824,73.02007399609883,-2.64599270429251,-7.15150124403695,-8.912111210014402,-12.042000320139863,20.90109860299719,1.6729583740234375,4.1817484645488605,5.951314544677729,-2.864613187684256,14.767242277039713,1.5433506784967364,10.359278410858721,-4.0428914268219245,97.77790028977918,12.445867819417359,4.4079638661809915,5,-3.2721176147460938,-6.347415924072266,-10.099273681640625,-11.735332489013672,6.445823669433594,4,0.019700227129233694,-1.1739171469983232,113.26934051513672,1.5999937978727166,114.45025634765624,-1.7142904608432734,113.85979461669922,0.019700227129233694
5245,2017-05-15,114.20423126220705,115.48355102539062,113.61377716064452,115.3359375,1415876.0,-0.005995709751629219,1.6206885489571448,-2.299981393617982,70.7042290431422,74.26452794224542,-1.7647364128786052,-6.0112769420323104,-8.06126302824299,-11.19577001382325,22.83676181624382,1.869773864746108,4.795237146387791,4.780242156982439,-4.081461328357946,13.641945642322824,0.3493904143122535,9.211093899652624,-2.6174489546131383,44.68098442860974,-37.19304056393245,4.430851742670191,5,-1.9927940368652486,-5.387924194335952,-9.250494003295913,-11.046466827392592,5.658546447753892,0,0.020680705167761104,3.0,114.89309692382812,-1.1739171469983232,113.26934051513672,1.5999937978727166,114.45025634765624,0.020680705167761104
5246,2017-05-16,115.72957611083984,115.87718963623048,114.10581970214844,114.155029296875,1876151.0,0.013356290145946303,-1.117640084093797,-1.3913034685003713,74.01575283818073,75.17855943658913,-2.5302415262640636,-7.041185145911157,-9.422596000387458,-12.553282814924842,24.88549636596787,1.7713699340820455,4.892812070571452,5.761874771118158,-3.252637863808431,14.776387406044748,1.2546184536548566,10.26913108858146,-3.363440059686596,94.54548017422388,12.379597055021208,4.507256317463296,5,-2.460235595703125,-6.716449737548828,-10.431406021118164,-12.57181167602539,4.133201599121094,1,0.01955783630290564,1.6206885489571448,114.20423126220705,3.0,114.89309692382812,-1.1739171469983232,113.26934051513672,0.01955783630290564
5247,2017-05-17,114.0566177368164,115.82798767089844,113.66297912597656,114.6470718383789,2116045.0,-0.014455754788397113,-2.142860307228849,-0.3749993943182204,69.28748660420574,75.07636484106294,-0.3977163405257613,-4.702505072650752,-7.615960362301706,-10.722088052622311,26.355760533693033,2.165008544921875,4.815251408167342,3.5132205963134737,-4.959049162095667,11.985490354722614,-0.7229142828910966,7.749355475518044,-0.9882709686477114,31.481486798845538,-49.43284894421214,4.236134879204572,5,-0.7872772216796875,-5.043491363525391,-8.684638977050781,-10.603626251220703,6.495025634765639,2,0.04788607128645128,-1.117640084093797,115.72957611083984,1.6206885489571448,114.20423126220705,3.0,114.89309692382812,0.04788607128645128
5248,2017-05-18,114.89309692382812,115.28673553466795,113.22013854980469,113.56456756591795,2863694.0,0.0073338943728971095,-1.0487854687375768,-2.2500129212321927,62.349406030670885,74.03247006509915,-0.8534046635030847,-4.837559113010869,-8.309458772520031,-11.389146384396156,27.557241000071247,2.066596984863267,5.139892222827143,3.7469417572021513,-4.110087999285,11.603971513689302,-0.1815731210414242,7.675456635445727,0.984092712402358,62.962973597691075,-15.803217787446556,3.928514878243574,5,-0.5904579162597656,-5.879970550537109,-9.422708511352539,-11.440105438232422,5.068092346191392,3,0.04154172699496428,-2.142860307228849,114.0566177368164,-1.117640084093797,115.72957611083984,1.6206885489571448,114.20423126220705,0.04154172699496428
5249,2017-05-19,115.08991241455078,115.3359375,114.6470718383789,115.23753356933594,2232868.0,0.001713031470055526,3.00004430169454,-0.11111621576610863,60.5678210293542,72.8139356294129,-0.8546940038841058,-4.281171460721623,-8.370748609846814,-11.417133430398025,28.869530637852435,0.6888656616210938,5.223811751427306,3.326237869262698,-3.639641951490546,10.292117690015942,-0.15670204111393105,6.809177779639327,0.7380752563476562,70.3702640230855,-6.322151051202965,3.4829399103766256,5,-0.5658531188964844,-6.076786041259766,-9.619524002075195,-11.636920928955078,5.117301940917983,4,0.05002139533372918,-1.0487854687375768,114.89309692382812,-2.142860307228849,114.0566177368164,-1.117640084093797,115.72957611083984,0.05002139533372918
5250,2017-05-22,114.7454833984375,115.28673553466795,114.25343322753906,115.13912200927734,1236132.0,-0.0029926950927954277,2.000011075301054,2.6665460747325445,70.84872432165227,71.639264928616,-0.3374850267547629,-3.21817045045853,-7.857104302884522,-10.90369338562391,30.615091871098976,1.033302307128892,5.131756689808128,2.420874786376956,-3.477184005218959,8.31893357797287,-0.5281546094210086,5.3699041821749205,1.0303472900390602,57.40743399422823,-21.8731603591266,2.949029395797959,5,-0.22142410278320312,-5.732357025146484,-9.558023452758789,-11.292491912841797,5.068092346191406,0,0.057461409369198746,3.00004430169454,115.08991241455078,-1.0487854687375768,114.89309692382812,-2.142860307228849,114.0566177368164,0.057461409369198746
5251,2017-05-23,116.17242431640624,116.51685333251952,115.13912200927734,115.4343490600586,1981456.0,0.01243570444523634,-1.074069820194887,-1.875007268146102,70.30078168262875,70.37041575100535,-1.566628702925371,-4.132293856374204,-9.088414730918757,-12.152238439296212,32.005629519608206,1.771369934082017,4.914614940100634,3.3877510070800696,-2.178150425052692,8.953652439212831,0.6048002910136887,6.1707017231464505,-2.9522857666015483,89.55235624509666,9.500876785886476,2.7829507160663787,5,-1.3039283752441264,-6.839466094970689,-10.984964370727525,-12.719432830810533,3.591941833496108,1,0.031766173558569255,2.000011075301054,114.7454833984375,3.00004430169454,115.08991241455078,-1.0487854687375768,114.89309692382812,0.031766173558569255
5252,2017-05-24,115.7787857055664,116.22162628173828,115.38514709472656,115.82798767089844,1288331.0,-0.003388399727010216,1.0,-0.06666253191511483,65.61266614695961,69.08767241055473,-1.078092968160405,-3.1891058500102645,-8.528239033344306,-11.586967129672146,33.16026831979018,0.8364791870117188,4.688108155207644,2.541428375244138,-2.385391182269629,7.4682479327579046,0.0780185964872544,5.004838154001021,-2.4927128601074173,77.61202665080673,-1.03467397348615,2.4634097787568825,5,-0.9102897644042969,-6.445827484130859,-10.591325759887695,-12.325794219970703,0.442840576171875,2,0.03527409602291409,-1.074069820194887,116.17242431640624,2.000011075301054,114.7454833984375,3.00004430169454,115.08991241455078,0.03527409602291409
5253,2017-05-25,114.89309692382812,116.22162628173828,114.30264282226562,116.02481079101562,1226283.0,-0.007649836507964802,1.5161306457260042,23.001395565203907,56.79012503230298,66.71966585878859,0.0694514778674602,-1.7171531463528424,-7.4987339865190705,-10.549866501711705,34.32343533834552,1.9189834594726562,4.231204496413824,1.2276580810546847,-2.51918449855863,4.974500660667999,-0.6457632087519727,3.101079370861342,-1.5424084686279258,28.260935514425245,-45.71490990377815,1.8734212898066562,5,-0.024600982666015625,-5.560138702392578,-10.08697509765625,-11.440105438232422,-3.4935379028320312,3,0.04925053462093931,1.0,115.7787857055664,-1.074069820194887,116.17242431640624,2.000011075301054,114.7454833984375,0.04925053462093931
5254,2017-05-26,114.8438949584961,115.13912200927734,114.45025634765624,114.99150848388672,1448604.0,-0.00042824126644136484,2.1111225966508806,0.13043361018228886,56.016614595932865,65.08770869798755,0.1239777645617437,-1.4272258777078406,-7.3033223073947795,-10.356643887573455,33.99871283255905,0.688865661621108,3.694857628663158,0.9791767120361357,-2.5570705591840834,4.515423983256355,-0.7889469235739739,2.747300347646245,-1.4298832057495048,26.087147041672587,-44.283164303102915,1.7681236356101078,5,0.024600982666015625,-5.510936737060547,-10.23459243774414,-11.39090347290039,-3.2475128173828125,4,0.04455869694573478,1.5161306457260042,114.89309692382812,1.0,115.7787857055664,-1.074069820194887,116.17242431640624,0.04455869694573478
5255,2017-05-29,114.8438949584961,114.8438949584961,114.155029296875,114.8438949584961,663642.0,0.0,1.0,-0.0,54.31037017828551,62.89822173577697,0.250610569200191,-1.2511014032950527,-7.123959131893571,-10.231588323437492,33.34206833086172,0.6888656616210938,3.30198779000699,0.8266418457031222,-2.594691052233671,4.247974743639915,-0.8840246032652743,2.5373082946715186,-1.367826374154049,29.16668012624021,-37.490184216228855,1.7106664489683965,5,0.024600982666015625,-5.412525177001953,-10.394508361816406,-11.39090347290039,-3.6411514282226562,0,0.04670095348917713,2.1111225966508806,114.8438949584961,1.5161306457260042,114.89309692382812,1.0,115.7787857055664,0.04670095348917713
5256,2017-05-30,114.6470718383789,115.28673553466795,114.155029296875,114.25343322753906,1125132.0,-0.001713831807849453,-2.833391479629366,100.0,50.89284169183419,60.85437230106902,0.3103711297430891,-0.6578480162702078,-6.768569454844624,-9.919012435692963,34.02320818244771,1.1317062377929545,2.716762244785926,0.3567325592041044,-2.204478616096182,2.917943734504391,-0.9238730284460388,1.6373381468542476,-1.1101875590733101,23.80931285141007,-37.48886185536412,1.2806055876501443,5,0.22142410278320312,-3.7641639709472656,-10.197685241699219,-11.194080352783203,-4.0347900390625,1,0.04506442095209695,1.0,114.8438949584961,2.1111225966508806,114.8438949584961,1.5161306457260042,114.89309692382812,0.04506442095209695
5257,2017-05-31,116.22162628173828,116.9596939086914,114.49945831298828,114.7454833984375,2735994.0,0.013733926371700678,-1.4999941854830894,3.749995154569241,62.93104370119479,60.918998708905015,-1.0334598592182545,-1.9078084860855284,-8.158232828982293,-11.363554690062486,34.685782913819416,2.460235595703125,2.464172301366176,1.663121032714841,-0.4728774954531616,3.7991195608828434,0.5951217686308468,2.731120296798835,-2.6251426213684113,73.68428211189485,12.474942880917283,1.0679992640839995,5,-0.6642646789550781,-4.625247955322266,-11.60002326965332,-12.768634796142578,-7.331512451171875,2,0.030482621707391466,-2.833391479629366,114.6470718383789,1.0,114.8438949584961,2.1111225966508806,114.8438949584961,0.030482621707391466
5258,2017-06-01,117.1565170288086,117.59935760498048,116.02481079101562,116.27082824707031,1597039.0,0.008044034290175972,-1.2857221966873797,0.6000020673864617,60.550470461129485,60.91707086799115,-1.803139458194721,-2.5592560878975803,-8.874521682651405,-12.150677774166795,35.04944489833059,1.574546813964858,2.0004770602983797,2.334766387939453,0.28675353665322234,4.382779239225684,1.3107599622963448,3.3587728135825614,-3.4255049585058686,87.14290460843237,29.296871631615723,1.0240064256431127,6,-1.2793235778808594,-5.240306854248047,-12.276588439941406,-12.54721450805664,-8.955268859863281,3,-0.007979844150201476,-1.4999941854830894,116.22162628173828,-2.833391479629366,114.6470718383789,1.0,114.8438949584961,-0.007979844150201476
5259,2017-06-02,119.66595458984376,120.0595932006836,117.4025421142578,117.69776916503906,2377696.0,0.021419530254711328,-1.0769249118872992,2.222208822541342,71.76470445163442,61.01884643798918,-4.017707577017006,-4.8115974532555725,-11.104724019055666,-14.482899061157568,35.373142904526574,2.903076171875,1.798192298776243,4.524373245239275,1.6614084530900612,7.3873380373884885,3.092890849164675,5.955855641313875,-5.702841787460372,93.3333161050908,32.42484138330285,1.4314823960746064,6,-2.5586433410644673,-5.633941650390639,-14.73682022094728,-14.859828948974624,-11.021858215332045,4,-0.06907892555723827,-1.2857221966873797,117.1565170288086,-1.4999941854830894,116.22162628173828,-2.833391479629366,114.6470718383789,-0.06907892555723827
5260,2017-06-05,119.66595458984376,119.66595458984376,119.66595458984376,119.66595458984376,0.0,0.0,1.0,0.0,67.85714532930663,60.74733128762005,-3.6278446338598513,-4.552861591463383,-10.808627893546088,-14.307026234708971,35.46072399841381,0.0,1.7737935478731686,4.211923217773446,0.8253612696222916,7.5984851659246,2.518642243697869,5.905204191849023,-5.215123355596361,93.3333161050908,35.164495930362776,1.6932809740755783,6,-2.5586433410644673,-5.486328125000014,-12.817836761474624,-12.940845489501967,-11.366294860839858,0,-0.06743415432057531,-1.0769249118872992,119.66595458984376,-1.2857221966873797,117.1565170288086,-1.4999941854830894,116.22162628173828,-0.06743415432057531
5261,2017-06-06,117.00890350341795,119.4691390991211,117.00890350341795,119.07550048828124,2214131.0,-0.022203901648826352,-1.3809534357429634,-100.0,62.29509342646742,60.37871209645425,-0.9383370281263694,-1.7368392938504655,-7.940528609020177,-11.471268678816585,34.756827832953405,2.6570510864258097,1.7262673878155823,1.3974166870116989,-1.969824909679204,4.764658283702602,-0.28620411133374546,3.081037485357143,-2.1093713118556536,45.13281136367977,-15.733823421329873,1.6836207983454505,6,0.09840774536134234,-2.8292770385742045,-9.791748046874986,-9.91475677490233,-6.249008178710909,1,-0.049621522801253426,1.0,119.66595458984376,-1.0769249118872992,119.66595458984376,-1.2857221966873797,117.1565170288086,-0.049621522801253426
5262,2017-06-07,115.87718963623048,117.00890350341795,115.28673553466795,116.3692398071289,2127761.0,-0.009672032070229708,-1.0588294311330473,0.23809682028108425,53.999991316973336,60.0686972391954,0.2333417466749239,-0.5193703384637303,-6.608152216120871,-10.191541699783343,33.98675177092911,1.72216796875,1.5410164018539234,0.19435615539552487,-3.1294759930111553,3.518188303802205,-1.4675599188078223,1.856272229598872,4.182403564453111,12.371081286726007,-46.23803345961379,1.6619160742033419,6,1.230121612548814,-1.3777313232422017,-8.660034179687514,-8.783042907714858,-4.822059631347685,2,-0.04543523926876403,-1.3809534357429634,117.00890350341795,1.0,119.66595458984376,-1.0769249118872992,119.66595458984376,-0.04543523926876403
5263,2017-06-08,116.86128997802734,117.35333251953124,115.6803741455078,115.82798767089844,1674062.0,0.008492614852726454,-1.5185117123117997,-2.099993797872731,56.76693876884839,60.15206659174157,-0.49417816567768114,-1.286534542129175,-7.363327383185464,-11.011761522554863,33.226227912042475,1.6729583740234375,1.2839752846707597,0.9988590240478459,-2.1599562798384966,4.157674327934188,-0.5805486278953254,2.578266675991017,3.102846069335939,32.98976323075271,-23.134791858348954,1.579407651943174,6,0.24602127075195312,-1.5007476806640625,-9.644134521484375,-9.767143249511719,-5.904571533203125,3,-0.06821057810468889,-1.0588294311330473,115.87718963623048,-1.3809534357429634,117.00890350341795,1.0,119.66595458984376,-0.06821057810468889
5264,2017-06-09,117.1565170288086,117.94379425048828,115.97560119628906,116.61526489257812,1539356.0,0.0025263031996032304,-1.1621610295565883,0.5238081174272909,59.24527948613381,60.70038984816916,-0.4770257832692124,-1.4793442122215055,-7.4309962602908115,-11.129513970645277,32.35437448610073,1.9681930541992188,1.1472890805867735,1.180915069580081,-1.9938186985464057,4.355648837706568,-0.40645181448316237,2.7682819536433243,2.7140710083007775,42.69668793870313,-12.717603691653004,1.5873668840632456,6,-0.049205780029296875,-1.7959747314453125,-9.890155792236328,-10.062370300292969,-7.085487365722656,4,-0.07643850369554084,-1.5185117123117997,116.86128997802734,-1.0588294311330473,115.87718963623048,-1.3809534357429634,117.00890350341795,-0.07643850369554084
5265,2017-06-12,116.56605529785156,118.8786849975586,116.56605529785156,117.4025421142578,1824852.0,-0.005039939270402138,-4.529387085005473,-1.5454660784009435,51.6128729733583,60.78039332389406,0.42847310129297966,-0.7408520534755638,-6.615145815971019,-10.387564793989895,31.397006956047047,2.3126296997070312,1.209239203067611,0.47236213684081463,-2.5989622552826717,3.543686528964301,-1.0633000592209356,2.008024332902565,3.212855689208979,30.588147304978747,-19.660748187896225,1.5356621960617434,6,0.713470458984375,-0.17221450805664062,-8.081878662109375,-8.979862213134766,-8.36480712890625,0,-0.06796111357716894,-1.1621610295565883,117.1565170288086,-1.5185117123117997,116.86128997802734,-1.0588294311330473,115.87718963623048,-0.06796111357716894
5266,2017-06-13,117.99299621582031,118.23902130126952,117.10730743408205,117.2549285888672,1835134.0,0.012241478999375888,-1.1904635331295552,-0.8823422108719425,58.36429126839247,60.27297638691603,-0.5296323962912339,-2.0970454546491624,-7.792297231314478,-11.651611513770149,30.264379002173925,1.6729660034179545,1.338401132670441,1.7861320495605497,-1.3935907641468361,4.965854863267936,0.1962706427068639,3.3759934564142355,1.6960712621923761,75.34239301280373,27.375182332949407,1.5898614068536916,6,-0.31983184814453125,-1.3777351379394531,-8.819950103759766,-9.963958740234375,-8.610832214355469,1,-0.0821517954259453,-4.529387085005473,116.56605529785156,-1.1621610295565883,117.1565170288086,-1.5185117123117997,116.86128997802734,-0.0821517954259453
5267,2017-06-14,119.51834106445312,119.96118927001952,117.94379425048828,118.38663482666016,2674319.0,0.012927418554935288,-1.00000756363855,1.5333367789952745,66.66664833877854,60.952551706654816,-1.7189228860478352,-3.364744001055641,-9.084634258989894,-13.01296649271302,29.63590883957268,2.017395019531236,1.5568513512272943,3.0383907318115178,-0.2980531684040244,6.37483463202706,1.3701687817037396,4.706612681919296,-4.2316055297851705,89.65504950142166,37.57601725742393,1.6682219501077733,6,-1.8451766967773438,-2.9030799865722656,-10.12387466430664,-11.26788330078125,-9.25048828125,2,-0.07328118564683628,-1.1904635331295552,117.99299621582031,-4.529387085005473,116.56605529785156,-1.1621610295565883,117.1565170288086,-0.07328118564683628
5268,2017-06-15,119.66595458984376,120.0595932006836,118.1898193359375,119.61675262451172,2879646.0,0.0012350700660330727,3.4705807240124407,0.04347591600095636,67.25348748458336,60.45130537698247,-1.6462602134552924,-3.3059510755887658,-8.984789473513672,-12.971282747563308,29.318577785481043,1.8697738647460938,1.875751425324026,2.947361373901387,-0.5880187781421853,6.4827415259449594,1.1796712978795938,4.71505144992318,-4.285729980468773,90.36142552639038,33.54900400445377,1.7676900760217888,6,-1.992790222167983,-3.0260887145996236,-9.828645706176772,-11.41549682617189,-10.431404113769545,3,-0.07195717958775039,-1.00000756363855,119.51834106445312,-1.1904635331295552,117.99299621582031,-4.529387085005473,116.56605529785156,-0.07195717958775039
5269,2017-06-16,120.84687042236328,121.58494567871094,119.4691390991211,120.0595932006836,6721349.0,0.00986843615268107,-1.150007365083303,16.000930376797985,69.80516571133998,60.667752086097295,-2.952537813831327,-4.251429098914329,-9.889904843383107,-13.959612229452631,29.148042447202194,2.1158065795898438,1.96426114671074,3.8404293060302734,-0.05566264029371837,7.736521252354265,1.8923833328682775,5.788475279192269,-5.279471069335941,85.29405505323516,23.952543749203585,1.9480459731619957,6,-2.411029815673828,-3.4443283081054688,-10.935754776000977,-12.596412658691406,-11.317092895507798,4,-0.0818403649426146,3.4705807240124407,119.66595458984376,-1.00000756363855,119.51834106445312,-1.1904635331295552,117.99299621582031,-0.0818403649426146
5270,2017-06-19,121.33892059326172,121.92937469482422,120.65005493164062,121.73255920410156,1556928.0,0.004071683190294495,2.250016959172005,-0.5,71.65604497946276,61.707857814207884,-3.5563048744111114,-4.452468820389868,-10.105854398975566,-14.299042246105671,29.31578069852496,1.2793197631835938,2.0572150260433943,4.0028076171875,-0.19211555684823622,8.197730791223236,1.9053460301696248,6.100269204205375,-5.410468460693366,87.75516661972851,20.77108102343385,2.0974615870178686,6,-2.730865478515625,-3.7641639709472656,-11.255590438842773,-12.916248321533203,-11.513916015625,0,-0.09286295670905709,-1.150007365083303,120.84687042236328,3.4705807240124407,119.66595458984376,-1.00000756363855,119.51834106445312,-0.09286295670905709
5271,2017-06-20,119.86277770996094,121.63414764404295,119.86277770996094,121.63414764404295,1806913.0,-0.012165452569410373,1.000000000000016,4.499990309138446,61.85896750973933,62.58107739118188,-1.8246488170165946,-2.8308157282537962,-8.353967291661519,-12.711882490886182,28.815024223869568,1.771369934082017,1.7282088396455606,2.342147064208987,-1.9605200411707955,6.64481416958877,0.19081351151909587,4.493480616898879,-3.454251772412121,48.148155237960324,-17.245318288874344,2.1513335526898882,6,-1.0579032897949219,-2.2880210876464844,-9.348905563354492,-11.169479370117188,-9.890151977539062,1,-0.09729066657568808,2.250016959172005,121.33892059326172,-1.150007365083303,120.84687042236328,3.4705807240124407,119.66595458984376,-0.09729066657568808
5272,2017-06-21,119.86277770996094,120.01039123535156,118.7802734375,119.96118927001952,1543017.0,0.0,11.50021320308563,0.055556751960780956,59.385658304514294,62.87204622847809,-1.3408423652018797,-2.644764071098507,-8.07253781908554,-12.591881915499584,28.042316059195706,1.2301177978515625,1.4755969552904986,2.1379474639892635,-2.204115217897069,6.480010145875596,-0.03308387695390991,4.308978804932437,-3.0125838718300884,44.736825998518825,-17.165833416301894,2.1710313409431694,6,-0.9102897644042969,-2.2880210876464844,-8.72154426574707,-10.849651336669922,-13.13767242431642,2,-0.0874384350899714,1.000000000000016,119.86277770996094,2.250016959172005,121.33892059326172,-1.150007365083303,120.84687042236328,-0.0874384350899714
5273,2017-06-22,120.55164337158205,120.69925689697266,118.82947540283205,119.96118927001952,1612156.0,0.005747119120566246,3.222245193301601,-5.999844949222025,53.515634700331134,62.23541903005557,-1.621722276889102,-3.044039185859262,-8.439200512852906,-13.132738955939672,28.173664175448916,1.8697814941406108,1.498570814736368,2.5438858032226648,-1.758509270958541,6.846280877403871,0.39268826613205476,4.695083340313275,-3.29511506491572,56.25001514200826,-1.6076075019219545,2.151197537090606,6,-1.3039283752441548,-2.9768867492675923,-9.410409927368178,-11.53851699829103,-14.56460571289064,3,-0.0853061003629847,11.50021320308563,119.86277770996094,1.000000000000016,119.86277770996094,2.250016959172005,121.33892059326172,-0.0853061003629847
5274,2017-06-23,119.96118927001952,120.89608001708984,119.32152557373048,120.35482788085938,1362769.0,-0.004897934901994971,1.1333360898485965,-0.6666709737440482,51.11942565251365,62.18059154996172,-0.6611096975783823,-2.1613678586891325,-7.5029676785422765,-12.361637946995273,28.338744051334245,1.5745544433593608,1.7369679417771806,1.6975669860839702,-2.4171536931495723,5.812287665317513,-0.35979335353280817,3.7549273257007485,-2.3308332523005646,37.500090852046384,-15.214517896672902,2.057360339616772,6,-0.44284820556639204,-1.9189872741699077,-8.30330657958983,-10.948062896728501,-14.51540374755858,4,-0.08941757629461977,3.222245193301601,120.55164337158205,11.50021320308563,119.86277770996094,1.000000000000016,119.86277770996094,-0.08941757629461977
5275,2017-06-26,120.20721435546876,120.74846649169922,119.71516418457031,120.1580047607422,1260214.0,0.002050872344183441,-1.210530610912466,-0.1250121135768925,64.84017068661937,62.90013370754248,-0.37584365507593986,-2.0922556738189115,-7.404329665282063,-12.429251209254517,28.745509223252107,1.0333023071289062,1.8862697342645873,1.6754261016845788,-2.192570937066975,5.543423140436133,-0.2585724176911981,3.6094246210603558,-2.232936843581385,50.000133667324164,-3.5217720777864514,1.93399851937578,6,-0.2706298828125142,-2.165012359619155,-8.438621520996108,-11.194087982177749,-14.416999816894545,0,-0.08882525800022845,1.1333360898485965,119.96118927001952,3.222245193301601,120.55164337158205,11.50021320308563,119.86277770996094,-0.08882525800022845
5276,2017-06-27,119.8135757446289,120.3056182861328,118.97708892822266,120.1580047607422,1379306.0,-0.0032746671067164224,3.153886523300196,-6.999224806201839,69.60785058890036,63.22693395755602,0.33883458383184006,-1.3615152945580462,-6.673013616645733,-11.863178163621072,28.777349641797212,1.328529357910142,1.986083083500347,1.0234622955322266,-2.418812796655615,4.465737387720068,-0.6976752505616872,2.7445998416261403,-1.5228904581065734,48.83727638890391,-9.481389009553702,1.7211375460939176,6,0.24602127075195312,-1.7713737487792969,-8.04498291015625,-10.80044937133789,-15.302680969238281,1,-0.08336760759299822,-1.210530610912466,120.20721435546876,1.1333360898485965,119.96118927001952,3.222245193301601,120.55164337158205,-0.08336760759299822
5277,2017-06-28,119.76436614990234,120.0595932006836,117.84538269042969,118.8786849975586,1901620.0,-0.0004107180210650707,2.000010336985735,-2.5714475578689826,65.94590381298313,63.081646882933775,0.47674804617716404,-1.0891239014419227,-6.20518185285556,-11.64321227926591,27.818014616228282,2.2142105102539062,2.280465580622007,0.7971157073974666,-2.447587386841519,4.0418188016364525,-0.8252358397220263,2.4194672545169595,2.165008544921875,62.90310883031853,1.323480307455469,1.6223515471194896,6,0.12301254272460938,-1.7221641540527344,-7.663639068603516,-10.431407928466797,-15.204269409179688,2,-0.08175837882550718,3.153886523300196,119.8135757446289,-1.210530610912466,120.20721435546876,1.1333360898485965,119.96118927001952,-0.08175837882550718
5278,2017-06-29,116.22162628173828,120.45323181152344,116.02481079101562,119.96118927001952,2803100.0,-0.029580917780918314,-1.1428566154618585,-4.222245193301617,46.21514067279801,60.46053298976245,3.888440520913676,2.50860249899236,-2.2858734324698844,-7.9297275706728385,26.2479706278824,4.4284210205078125,2.289194289115102,-2.6988796234130916,-6.077588869564565,0.6798296227383815,-4.388234246488835,-1.009525000337348,5.626068572998051,4.04033284937673,-57.45230255497588,1.6893546230757375,6,2.7554664611816406,1.8205757141113281,-4.120899200439453,-6.888668060302734,-10.923454284667969,3,-0.08171044666913196,2.000010336985735,119.76436614990234,3.153886523300196,119.8135757446289,-1.210530610912466,120.20721435546876,-0.08171044666913196
5279,2017-06-30,111.3995590209961,116.41844177246094,109.77580261230469,116.3692398071289,5744143.0,-0.041490275218252326,1.6213607432965418,1.3289469389087518,34.421379593703506,56.323347946900306,8.079078591734742,7.040593716969013,2.867666149530237,-2.980506626750241,24.595929933916644,6.64263916015625,1.9042267358631904,-7.1076271057128935,-11.849750665455872,-2.365503545969915,-9.47868888558439,-4.736565325841397,10.215220471191415,14.798196924091005,-48.513263863965406,2.371061779871491,6,4.305416107177734,4.453029632568359,0.7011680603027344,-2.066600799560547,-6.298210144042969,4,-0.04858656003552542,-1.1428566154618585,116.22162628173828,2.000010336985735,119.76436614990234,3.153886523300196,119.8135757446289,-0.04858656003552542
5280,2017-07-03,111.59638214111328,112.03922271728516,109.4313735961914,110.31705474853516,2914388.0,0.0017668213577046732,1.4090889869331717,-0.25742647216857595,29.166689444355384,52.69087260630209,7.10176984362802,6.543721182896533,2.986056512773189,-3.0461694273442532,22.88799217184628,2.60784912109375,1.4653402245523637,-6.5073253631591825,-12.126415244818375,-0.88823548149999,-9.316870303988779,-3.6977804223295863,9.308058738281261,19.64286332326635,-40.40572604569411,2.809544940829593,7,3.5673446655273438,4.083992004394531,0.5043449401855469,-2.2634239196777344,-6.495033264160156,0,-0.055114659639009966,1.6213607432965418,111.3995590209961,-1.1428566154618585,116.22162628173828,2.000010336985735,119.76436614990234,-0.055114659639009966
5281,2017-07-04,111.20274353027344,111.89160919189452,110.8091049194336,110.8091049194336,1493185.0,-0.0035273420453907356,-4.49999030913841,0.3076918489539849,20.76128781651937,48.399275885413765,6.85910547534391,6.830265165573763,3.585795526876751,-2.5623964835777713,23.013521481162712,1.0825042724609233,0.8076624718076317,-6.6106559753418,-13.01322858336411,-0.20808336731948884,-9.811942279352948,-3.4093696713306514,8.783851966464852,16.07142733534673,-38.57019557621351,3.2012863040111537,7,3.9609832763671875,4.477630615234375,0.9471893310546875,-1.8697853088378906,-6.9870758056640625,1,-0.04867262101519765,1.4090889869331717,111.59638214111328,1.6213607432965418,111.3995590209961,-1.1428566154618585,116.22162628173828,-0.04867262101519765
5282,2017-07-05,110.6122817993164,111.44876861572266,109.72660064697266,111.00592041015624,2049097.0,-0.0053097766494968335,1.6922861317350986,-0.9999999999999639,19.127556762455,44.57837833676086,6.7044336739655535,7.384686054820975,4.387677125334932,-1.891389765644476,24.25327041720169,1.72216796875,-0.00879625098578174,-6.937872314453131,-14.067317126968632,0.19157249806237076,-10.502594720710874,-3.373149908195387,8.52989594537813,10.714238743175716,-37.781121363295,3.5647224062577494,7,4.551445007324219,5.068092346191406,2.2634201049804688,-1.2793235778808594,-7.626731872558608,2,-0.0551601225892393,-4.49999030913841,111.20274353027344,1.4090889869331717,111.59638214111328,1.6213607432965418,111.3995590209961,-0.0551601225892393
5283,2017-07-06,108.8901138305664,111.0551300048828,107.90602111816406,110.85830688476562,3240116.0,-0.015569410021524788,1.6666580525953858,5.00000000000018,10.679647701590298,40.08506967554716,7.3738979102192275,8.937272815671307,6.318302329477973,-0.1049444471858294,25.579102696070873,3.149108886718736,-0.6344663116413471,-8.261481475830081,-16.376217289415266,-0.14674566224489638,-12.318849382622673,-4.204113569037489,9.475199582247882,11.560668256045316,-30.946454871194987,4.05736790679259,7,5.437129974365234,6.027584075927734,4.686756134033203,0.6642646789550781,-4.8712692260742045,3,-0.03976501573486535,1.6922861317350986,110.6122817993164,-4.49999030913841,111.20274353027344,1.4090889869331717,111.59638214111328,-0.03976501573486535
5284,2017-07-07,108.20124816894531,109.3329620361328,108.15204620361328,108.74250030517578,1887713.0,-0.006326246133721347,-2.692346226786373,0.27499951545692414,7.348266393481424,33.697080309642935,6.950061149912784,9.402925623645586,7.065982566420914,0.655059005647729,26.726377260980872,1.180915832519517,-1.2838298153877474,-8.50258369445801,-17.550773975046468,0.5456065861304467,-13.026678834752246,-3.978488554163775,9.118136014403959,7.14281758828383,-28.416304270089814,4.524095140294231,7,5.9783782958984375,6.716449737548828,5.695453643798828,1.6729621887207031,-2.8538742065429688,4,-0.026830339030305295,1.6666580525953858,108.8901138305664,1.6922861317350986,110.6122817993164,-4.49999030913841,111.20274353027344,-0.026830339030305295
5285,2017-07-10,108.64409637451172,109.28375244140624,108.15204620361328,108.74250030517578,1532405.0,0.004092819750793897,-1.0909039651550982,0.18180793031024908,10.958960119837727,27.18053692419154,5.2461852176332116,8.786649986213547,6.658168566010886,0.2835033547004855,27.555319615522656,1.1317062377929545,-1.9335064153472388,-7.663637542724615,-17.404314943138885,2.0770398576896554,-12.533976242931743,-2.793298842517487,7.73395150231903,18.518603596101897,-14.809945534663967,4.870338700207133,7,5.535530090332031,6.273601531982422,6.925565719604492,2.4602317810058594,-3.296722412109375,0,-0.0326087437401682,-2.692346226786373,108.20124816894531,1.6666580525953858,108.8901138305664,1.6922861317350986,110.6122817993164,-0.0326087437401682
5286,2017-07-11,108.2996597290039,109.82500457763672,108.20124816894531,109.13613891601562,1470683.0,-0.0031703208641957747,-2.1428487045637454,8.500465188401302,10.7023936883255,21.042369132562914,4.230496926933071,8.81984990236731,7.11843099638196,0.698739063730045,28.311272046383074,1.6237564086914062,-2.5873882925664304,-7.523407363891607,-17.857560109616173,2.810745381832959,-12.69048373675389,-2.356330991029324,7.231185471960174,11.11111111111111,-19.91620001975586,5.167076372862285,7,5.879966735839844,6.618038177490234,7.343809127807617,2.804668426513672,-1.9189834594726705,1,-0.029532048946911305,-1.0909039651550982,108.64409637451172,-2.692346226786373,108.20124816894531,1.6666580525953858,108.8901138305664,-0.029532048946911305
5287,2017-07-12,110.75989532470705,111.25194549560548,108.15204620361328,108.988525390625,2070539.0,0.022716928214357557,1.2499965389780165,-2.1176497414241453,20.298536476992012,18.162746444140023,0.40080233847987756,5.97621369246977,4.751064714823016,-1.6843148057621846,28.154830594954095,3.0998992919922017,-3.462182865426456,-4.625249481201152,-15.04203782004548,5.791538857643175,-9.833643650623316,0.5831446882210116,4.008467467977027,85.29404387571063,55.083736052996336,5.208394169422164,7,1.4023361206054545,4.157802581787095,4.883573532104478,0.34443283081053266,-4.37921905517581,2,-0.05908481206949878,-2.1428487045637454,108.2996597290039,-1.0909039651550982,108.64409637451172,-2.692346226786373,108.20124816894531,-0.05908481206949878
5288,2017-07-13,111.0551300048828,111.3995590209961,110.31705474853516,110.95671844482422,1818148.0,0.002665537731958212,1.7500218046497205,0.05555675196078007,22.492453501551765,16.83731021167872,-0.7871476020119132,5.27315886864416,4.520733247398454,-1.9108666408050397,27.925134175197382,1.0825042724609375,-4.435567409339569,-3.8994735717773636,-14.283027444954385,6.484080301399658,-9.091250508365874,1.292303364811147,3.026998620349275,89.39406753778812,57.62295682500833,5.191776936588509,7,-1.082508087158189,3.8625679016113423,4.748254776000991,0.049198150634779836,-4.871276855468736,3,-0.07266283041377919,1.2499965389780165,110.75989532470705,-2.1428487045637454,108.2996597290039,-1.0909039651550982,108.64409637451172,-0.07266283041377919
5289,2017-07-14,110.95671844482422,111.79319763183594,110.31705474853516,111.20274353027344,1435666.0,-0.0008861505096995348,1.0689725232715432,-2.4999612373055786,21.165690129403202,15.948310287795145,-0.8472571570767826,4.840826140958129,4.639827439236882,-1.7703597092093588,27.07960259616572,1.4761428833007812,-5.438981275299355,-3.5033775329589787,-13.64459026087475,6.637835194956793,-8.573983896916857,1.5672288309989,2.507799429701052,77.02706949982505,45.597078382666695,5.070606363957885,7,-1.0579032897949219,3.960979461669922,5.27720832824707,0.14760971069335938,-6.2490081787109375,4,-0.06252774899594782,1.7500218046497205,111.0551300048828,1.2499965389780165,110.75989532470705,-2.1428487045637454,108.2996597290039,-0.06252774899594782
5290,2017-07-17,110.07102966308594,111.15353393554688,109.77580261230469,111.00592041015624,1181307.0,-0.007982290699942718,1.2399990076534726,3.799981393617953,20.53575672441643,15.923251277561484,-0.2242793101268603,5.1005793243948006,5.531574749607799,-0.8315851559510463,26.14803459103956,1.3777313232421875,-6.04210728666844,-3.825671768188471,-13.603275992984635,5.951932456607693,-8.714473880586553,1.0631303442096112,2.837638535803208,52.70265456686496,22.504857777485206,4.888802112398082,7,-0.2214202880859375,4.846668243408203,6.162897109985352,1.0332984924316406,-2.903076171875,0,-0.04291461354674464,1.0689725232715432,110.95671844482422,1.7500218046497205,111.0551300048828,1.2499965389780165,110.75989532470705,-0.04291461354674464
5291,2017-07-18,108.20124816894531,110.07102966308594,107.7092056274414,109.72660064697266,2146124.0,-0.016987044637120197,1.1333328739133282,1.6315836720038115,18.498705321753164,15.85337889526128,1.3130463586177683,6.378966302212916,7.371536402239826,1.1249452406495521,25.954759896942946,2.3618240356445312,-6.107235937748442,-5.112376785278315,-14.782209352576828,4.557455782020199,-9.947293068927564,-0.277460501629065,4.207155321871326,12.048077982876796,-13.433865913468681,4.834916283649256,7,1.5499534606933594,6.6180419921875,8.635435104370117,2.9030799865722656,-1.869781494140625,1,-0.026375612618506294,1.2399990076534726,110.07102966308594,1.0689725232715432,110.95671844482422,1.7500218046497205,111.0551300048828,-0.026375612618506294
5292,2017-07-19,109.38216400146484,109.62818908691406,108.10284423828124,108.3980712890625,1594070.0,0.010914068483532269,1.0666628764581727,-0.6451575793648808,28.615422929245852,17.84624280944523,-0.06784666654364457,4.608911787335373,6.154872994132518,0.05188215811961072,26.45269514989882,1.5253448486328267,-6.0969324303646175,-3.4074302673339787,-12.711925096775957,5.897064562108,-8.059677682054968,1.2448171473870104,2.4623357457467705,40.96380140370673,12.242137343286622,4.652247414720992,7,0.3690376281738281,5.437126159667969,7.762048721313477,1.7221641540527344,-3.3951263427734375,2,-0.027440376219777574,1.1333328739133282,108.20124816894531,1.2399990076534726,110.07102966308594,1.0689725232715432,110.95671844482422,-0.027440376219777574
5293,2017-07-20,110.26785278320312,111.79319763183594,109.62818908691406,109.82500457763672,2067177.0,0.008097195642668309,-4.176479172557211,0.45000658981137637,45.306148538794076,22.063785270035524,-0.8242271616022947,3.0707220790601184,5.281061651695779,-0.7204943092492329,26.271083283916692,2.4110336303710938,-5.924715729711124,-2.007551956176755,-10.616564009657722,6.601460097304212,-6.3120579829172385,2.2969540705637286,-2.5586471557617188,62.6506406723744,30.83893502074132,4.304506026740481,7,-0.5166511535644531,4.5514373779296875,6.876359939575195,0.8364753723144531,-3.001495361328125,3,-0.035252128481312095,1.0666628764581727,109.38216400146484,1.1333328739133282,108.20124816894531,1.2399990076534726,110.07102966308594,-0.035252128481312095
5294,2017-07-21,109.23455047607422,111.49797058105469,108.988525390625,110.41546630859376,3505121.0,-0.009370839107209927,-1.9999954395997792,-2.6666379533121174,40.83970414348258,25.3838679393294,0.4146702912070168,3.435339410790874,6.262132691119859,0.4291187169949211,26.085459504694654,2.5094451904296875,-5.688255670332282,-2.5045223236083984,-10.404810690885157,5.39576604366836,-6.454666507246785,1.4456218600299877,-1.4436650085449259,37.3493593276256,3.8332081339067727,3.9501441836383804,7,0.5166511535644531,5.584739685058594,7.921964645385742,1.8697776794433594,-2.017395019531264,4,-0.02792795240484236,-4.176479172557211,110.26785278320312,1.0666628764581727,109.38216400146484,1.1333328739133282,108.20124816894531,-0.02792795240484236
5295,2017-07-24,109.52977752685548,110.1202392578125,108.20124816894531,108.988525390625,1908343.0,0.002702689300176475,1.2285661124622889,-0.4583325257615467,43.46153685595342,29.0237727357325,0.28864309253637543,2.4234208804379307,5.939235638011709,0.22481607661985947,25.98816537388923,1.9189910888671875,-5.122269481770587,-1.6754234313964673,-8.541669225383473,5.190822362590538,-5.108546328389963,1.7576994655970282,-1.6588458160400563,44.578243479788206,8.489642451517526,3.4331228969935017,7,0.22142410278318891,5.2895126342773295,8.38941383361815,2.337226867675767,-4.0839920043945455,0,-0.04402517168958808,-1.9999954395997792,109.23455047607422,-4.176479172557211,110.26785278320312,1.0666628764581727,109.38216400146484,-0.04402517168958808
5296,2017-07-25,109.82500457763672,110.46466827392578,109.28375244140624,109.28375244140624,1638932.0,0.0026954044593840987,-3.3636440522671367,1.0,46.850395142789814,31.973979254154475,0.25986834804432135,1.4140031746578785,5.570024706641078,0.013725381261920688,26.328293083224196,1.1809158325195455,-4.391548670738047,-0.880767822265625,-6.439119936635819,4.677584292104569,-3.659943879450722,1.8984082349194722,-1.8756275484008853,46.66654262335095,7.06388038791728,2.779176057185094,7,-0.07380294799804688,4.846672058105469,8.266401290893555,2.214214324951172,-4.477630615234375,1,-0.024193498526535295,1.2285661124622889,109.52977752685548,-1.9999954395997792,109.23455047607422,-4.176479172557211,110.26785278320312,-0.024193498526535295
5297,2017-07-26,109.97262573242188,110.90750885009766,109.48057556152344,109.82500457763672,1947201.0,0.0013441488607524033,-2.4117604137213946,0.2727400871121815,54.95497509015111,35.58092609733218,-0.01248383667923747,0.5219578817361565,5.402542354697715,-0.05511774072874687,27.325807058378775,1.4269332885742188,-3.7730599248478143,-0.24355964660644247,-3.8106031184651528,3.323483825252268,-2.0270813825357976,1.5399620893229127,-1.9463722911340398,49.31521397439274,5.910740619393614,1.7835217359293558,7,-0.22142410278320312,4.33001708984375,8.21718978881836,2.0665931701660156,-4.182411193847656,2,-0.03310968555462712,-3.3636440522671367,109.82500457763672,1.2285661124622889,109.52977752685548,-1.9999954395997792,109.23455047607422,-0.03310968555462712
5298,2017-07-27,106.72510528564452,108.8901138305664,105.49498748779295,108.74250030517578,4518737.0,-0.029530261964272886,1.9361704935339263,-13.66602925215783,44.52556148921608,38.17646735953362,2.8566355629981643,3.1848322553990016,8.565089288099685,3.2515249840052434,29.72170995507325,4.4776382446289205,-3.1551119936625014,-3.01625404357911,-5.6138711742801775,-0.4186369128780427,-4.315062608929651,-1.7174454782285693,5.0680923461914205,20.491775151463496,-26.363575583450814,1.2988085653505357,7,1.918987274169936,6.470428466796889,11.53851699829103,5.314113616943374,-0.09840393066403408,3,-0.006915595210496228,-2.4117604137213946,109.97262573242188,-3.3636440522671367,109.82500457763672,1.2285661124622889,109.52977752685548,-0.006915595210496228
5299,2017-07-28,105.9870376586914,105.9870376586914,104.75691986083984,105.49498748779295,2619379.0,-0.006915595210496228,3.9999689893633517,-0.24390373037243748,40.35715511904246,40.378844958936504,3.146508107768881,3.6855779906598514,9.201510099336673,4.038737996470928,29.975320522715997,1.9681854248046733,-2.8363461024173375,-3.4836956024169865,-6.454844793955061,-0.5125464108789117,-4.969270198186024,-1.9981210066479491,5.680195770263666,20.0,-29.182323640536183,1.4855745957690352,7,2.2880210876464844,6.8394622802734375,12.424198150634766,6.052181243896484,0.04920196533203125,4,0.012070530429422632,1.9361704935339263,106.72510528564452,-2.4117604137213946,109.97262573242188,-3.3636440522671367,109.82500457763672,0.012070530429422632
5300,2017-07-31,105.44578552246094,106.5774917602539,105.19976043701172,106.08544921875,1931854.0,-0.005106776717106243,-1.4347697120051774,-1.2999968989362976,39.78875565550332,42.74440610713096,3.310843195441521,3.944661711095037,9.643833961039348,4.643771603817584,30.02953696751082,1.3777313232421875,-2.615118111666277,-3.7174179077148466,-7.01724357812769,-0.4175922373020029,-5.367330742921268,-2.0675050725084247,5.94503536376952,11.199995038267364,-41.03013636648464,1.6499128352064232,7,2.829273223876953,7.306907653808594,13.33448600769043,6.593433380126953,0.24602508544921875,0,0.01679886896669469,3.9999689893633517,105.9870376586914,1.9361704935339263,106.72510528564452,-2.4117604137213946,109.97262573242188,0.01679886896669469
5301,2017-08-01,105.79021453857422,106.08544921875,104.65850830078124,105.8886260986328,1570360.0,0.003266408556839906,4.799891464454666,0.15384890627606854,29.045679727208253,42.79221241801567,2.8926340339284593,3.345472834186481,9.156437670216107,4.368917122869448,30.141326903559236,1.4269409179687642,-2.3686534937521486,-3.1023624420165987,-6.580855511102072,0.3761306270688749,-4.841608976559343,-1.3631159074738548,5.335250306640617,18.110195844306343,-28.70088274148768,1.7392465345427377,8,2.435638427734375,6.765655517578125,13.199178695678711,6.249004364013672,1.2301254272460938,1,-0.0032557738692144955,-1.4347697120051774,105.44578552246094,3.9999689893633517,105.9870376586914,1.9361704935339263,106.72510528564452,-0.0032557738692144955
5302,2017-08-02,104.51089477539062,105.83942413330078,104.21566772460938,105.49498748779295,1544846.0,-0.01209298769988898,-1.0625063596586861,9.999767423832605,24.5210855433955,40.4827609740825,3.8088374468829755,4.36821570080869,10.287666766247469,5.696936649128446,29.993693423810175,1.6237564086914062,-2.065870375783831,-4.076612854003912,-7.966004627682167,-0.18722108032565643,-6.02130874084304,-2.131916967164784,6.226552677158196,6.315765420955819,-33.65854101217706,1.9446958868391278,8,3.3459243774414062,7.823554992675781,14.54000473022461,7.528324127197266,3.0998992919921733,2,0.008003751080779109,4.799891464454666,105.79021453857422,-1.4347697120051774,105.44578552246094,3.9999689893633517,105.9870376586914,0.008003751080779109
5303,2017-08-03,104.56009674072266,105.69181060791016,103.82202911376952,104.11725616455078,1644399.0,0.0004707831220636116,-2.619067308544185,-0.4499988370921166,25.0,38.72279384702889,3.201519257311162,4.192962383794651,10.116445321210819,5.689358325255583,29.40329174180948,1.8697814941406392,-1.5060032544958233,-3.8109100341796847,-8.091736695782572,0.4699166274232027,-5.9513233649811355,-1.6704967033782339,5.655608333591005,26.78561539909885,-8.150566529406738,2.1404133308014455,8,2.8046722412109375,7.577533721923828,14.404693603515625,7.479122161865234,2.3618316650390625,3,0.01176469643961675,-1.0625063596586861,104.51089477539062,4.799891464454666,105.79021453857422,-1.4347697120051774,105.44578552246094,0.01176469643961675
5304,2017-08-04,105.29817199707031,105.34737396240234,104.06805419921876,104.31407165527344,1862949.0,0.00705886164372882,1.3636299564438794,2.2222451933016334,31.128430492407787,37.35244869552381,2.0633292216666206,3.4005947516443484,9.263997475854211,4.997621153405447,28.78098401928517,1.2793197631835795,-1.305815643700754,-2.9276809692382812,-7.424185303457534,1.5688233649809717,-5.175933136347908,-0.6794288021286548,4.278165481188935,53.57150768072147,20.020023701854527,2.248252167109627,8,2.0665969848632812,4.822063446044922,13.211475372314453,6.741046905517578,3.2475128173828125,4,0.012616832113164556,-2.619067308544185,104.56009674072266,-1.0625063596586861,104.51089477539062,4.799891464454666,105.79021453857422,0.012616832113164556
5305,2017-08-07,105.10134887695312,106.03623962402344,104.60930633544922,105.3965835571289,1442336.0,-0.0018691978823969224,-1.2307687720281721,-0.3000046515954973,35.874455051765736,36.13289979652114,1.7499443617693515,3.497725741250804,9.341802790087002,5.2550358141620706,27.966236528937884,1.4269332885742188,-1.5506767368476204,-2.947366714477539,-7.64894905943936,1.754215630484282,-5.29815788695845,-0.5965755419966285,3.8995577648571498,56.52153395512227,19.413506557626896,2.3507911724809114,8,2.2634201049804688,2.8292770385742188,10.677433013916016,6.937870025634766,4.428428649902358,0,0.00889513557209276,1.3636299564438794,105.29817199707031,-2.619067308544185,104.56009674072266,-1.0625063596586861,104.51089477539062,0.00889513557209276
5306,2017-08-08,105.10134887695312,105.19976043701172,103.92044067382812,105.10134887695312,1426120.0,0.0,11.999689898441739,-0.0,28.14071722149717,33.15353781111515,1.1280562171695436,3.421239520485017,9.226676263086773,5.305243271620441,27.524855166932028,1.2793197631835938,-1.670876217959389,-2.7874511718750057,-7.667285111452074,2.0923827677020626,-5.227368141663533,-0.34753420208647867,3.3816700120530783,57.77769355077709,20.28340544413401,2.439916969788532,8,1.2547225952148438,2.755470275878892,10.320701599121094,6.937870025634766,4.6744537353515625,1,0.005618022387593902,-1.2307687720281721,105.10134887695312,1.3636299564438794,105.29817199707031,-2.619067308544185,104.56009674072266,0.005618022387593902
5307,2017-08-09,104.21566772460938,104.51089477539062,103.18236541748048,104.0188446044922,2135408.0,-0.008426924695140281,2.3749975772845846,100.0,19.095482085421494,30.327973432915748,1.2418251042430768,3.996403187185038,9.933805174556085,6.238848371866638,27.98364045679913,1.918983459472642,-1.9062727713963312,-3.345920944213873,-8.292329930086552,1.6004880416588065,-5.81912543715022,-0.8727164512775261,3.801252186873157,36.207002563738946,1.816550650603041,2.473204492936342,8,0.6642608642578125,3.272113800048828,11.206382751464844,7.921962738037109,5.8553619384765625,2,0.02691219374635967,11.999689898441739,105.10134887695312,-1.2307687720281721,105.10134887695312,1.3636299564438794,105.29817199707031,0.02691219374635967
5308,2017-08-10,102.9855499267578,104.65850830078124,102.7395248413086,104.1664581298828,1846699.0,-0.01180357833624568,-1.2941197931393247,-5.999844949221303,18.71922311053669,27.923758765303997,2.1073084620823153,4.839072759123795,10.937256360693127,7.5196515662938594,28.59992965353546,1.918983459472642,-2.2894332555178494,-4.172559738159194,-9.234231236244042,0.8891117599256546,-6.703395487201618,-1.6417239891167696,4.451223445444484,7.462734924451151,-25.45654008701963,2.5308357490424207,8,1.6729583740234517,4.280811309814467,12.43650054931642,10.603618621826186,5.510925292968764,3,0.04491158365338066,2.3749975772845846,104.21566772460938,11.999689898441739,105.10134887695312,-1.2307687720281721,105.10134887695312,0.04491158365338066
5309,2017-08-11,104.0188446044922,104.4616928100586,102.0506591796875,102.34588623046876,2137254.0,0.010033394767219983,-1.1304412309973777,-1.4166709737440562,24.31191192358827,26.20410946175788,0.85542200370746,3.435499698209938,9.603729621069448,6.556921599016704,29.552683152565585,2.4110336303710938,-2.8262794299765233,-2.7923713684081832,-7.70671801277156,2.1219752759551938,-5.249544690589872,-0.33519804622649474,2.7603139733849673,49.382654604344175,17.19715377826241,2.4571733221816907,8,0.04920959472654829,2.903083801269517,10.603626251220689,10.06237411499022,4.7236557006835795,4,0.027909210223472813,-1.2941197931393247,102.9855499267578,2.3749975772845846,104.21566772460938,11.999689898441739,105.10134887695312,0.027909210223472813
5310,2017-08-14,105.34737396240234,105.93783569335938,104.60930633544922,104.80612182617188,1488223.0,0.012772006485570753,-1.8421293160433174,0.3235299482848257,30.96234716796056,26.417072510730357,-0.5459472680526716,1.828699519050673,7.984215693749007,5.312898221171025,29.999925813501626,1.9189910888671733,-2.965447941792405,-1.2276592254638672,-5.931904026371896,3.4765855754441617,-3.5797816259178745,1.1244631749901401,0.6752247117644714,84.81000981354269,52.20673131642495,2.3521224004540113,8,-1.303924560546875,1.574554443359375,9.201288223266602,8.733844757080078,2.8046722412109375,0,0.0303596637652519,-1.1304412309973777,104.0188446044922,-1.2941197931393247,102.9855499267578,2.3749975772845846,104.21566772460938,0.0303596637652519
5311,2017-08-15,105.34737396240234,106.5774917602539,104.85533142089844,105.79021453857422,1149401.0,0.0,-1.4138052718815164,-0.8181779738663434,30.08470817956588,27.035252803638173,-0.6876879794405255,1.6906104436732647,7.772889456148974,5.3684071652599386,29.62906391687597,1.7221603393554688,-2.987925340384365,-1.084965515136716,-5.754518814125802,3.5845877838523705,-3.419742164631259,1.2498111343578273,-3.2967147827148438,72.82608146074517,40.58786291900095,2.3347766494945437,8,-1.0332984924316406,1.574554443359375,9.201288223266602,9.570323944091797,2.755470275878892,1,0.039701070915595826,-1.8421293160433174,105.34737396240234,-1.1304412309973777,104.0188446044922,-1.2941197931393247,102.9855499267578,0.039701070915595826
5312,2017-08-16,106.38067626953124,107.02033996582031,105.69181060791016,106.03623962402344,1405687.0,0.009808524581710776,-1.57144333855105,-0.7777892633174512,48.16755924330283,29.609426052894044,-1.5956713601370467,0.44366148352996504,6.572394987635079,4.396400205573357,29.141142059452367,1.6729660034179688,-2.935491586754054,0.09841117858884729,-4.360128020281081,4.556950377458776,-2.130858420846124,2.3276807780238187,-4.239480438232405,87.12867639157092,51.198522336662165,2.229269599434967,8,-1.8451766967773295,0.541252136230483,8.16798591613771,8.537021636962905,2.263420104980483,2,0.03191487835790219,-1.4138052718815164,105.34737396240234,-1.8421293160433174,105.34737396240234,-1.1304412309973777,104.0188446044922,0.03191487835790219
5313,2017-08-17,106.38067626953124,107.16795349121094,105.8886260986328,106.28226470947266,1513437.0,0.0,-1.8888869746487003,0.28571745005091637,52.27273327947541,31.95879302923489,-1.464244790960194,0.14494367596692825,6.370030336893322,4.464603121731258,29.850230988010075,1.2793273925781392,-2.7753847201263397,0.29277000427244104,-3.7541257374894883,4.33966574603437,-1.7306778666085165,2.3162178751533986,-4.044314672851542,84.61536167839981,44.74225450571862,2.023447870880963,8,-1.771369934082017,0.541252136230483,7.1592884063720845,8.537021636962905,1.9681854248047017,3,0.03469007269896118,-1.57144333855105,106.38067626953124,-1.4138052718815164,105.34737396240234,-1.8421293160433174,105.34737396240234,0.03469007269896118
5314,2017-08-18,106.18385314941406,106.52828979492188,104.90453338623048,105.79021453857422,1839027.0,-0.001850177372613171,1.9999788564138805,3.9999224746110125,54.43785082141985,34.02139255919646,-1.2612048915754457,0.1069827641178307,6.348511877325521,4.724463116413389,30.50539438231572,1.623756408691392,-2.414976396604203,0.24848175048828125,-3.5193874712744133,4.016350972250976,-1.6354528603930731,2.1324163613696356,-3.5575960390624886,61.538255105600726,17.29305297777158,1.8839346108813504,8,-1.5745468139648438,0.7380752563476562,6.2613067626953125,8.733844757080078,3.9363861083984375,4,0.021779413740602882,-1.8888869746487003,106.38067626953124,-1.57144333855105,106.38067626953124,-1.4138052718815164,105.34737396240234,0.021779413740602882
5315,2017-08-21,104.70771026611328,105.8886260986328,104.2648696899414,105.83942413330078,1541891.0,-0.013901764152631224,1.640001488519829,-2.8750072681461383,44.27083417455531,35.81362777620292,0.1712355282715663,1.2683759757464088,7.603693799976327,6.255699138225864,31.002253777589704,1.9189834594726562,-2.0852165780175085,-0.9865577697753878,-4.385002074999363,2.4118865354485877,-2.6857799223873684,0.7126643828365928,-1.808951372910144,15.2541437480454,-30.962806766245976,1.6992221526119866,8,-0.0984039306640625,2.2142181396484375,7.7005462646484375,10.20998764038086,5.904571533203125,0,0.038533838900766115,1.9999788564138805,106.18385314941406,-1.8888869746487003,106.38067626953124,-1.57144333855105,106.38067626953124,0.038533838900766115
5316,2017-08-22,107.16795349121094,107.51238250732422,105.15055847167969,105.49498748779295,1795044.0,0.023496294769935977,1.0,-1.4782588178190181,62.5,40.63635198893387,-2.195960091137948,-1.476852241635271,4.9005205103797636,3.8669859144118846,31.361693845376593,2.8046722412109375,-1.8377729942721572,1.6065380096435575,-1.281387159773331,4.494463179060446,0.16257542493511323,3.050500594352002,-4.013042922127326,89.39406753778856,36.55477922403702,1.4439625847084467,8,-2.386432647705078,-0.24602508544921875,5.215700149536133,7.749744415283203,2.8538742065429688,1,0.009182714424821548,1.640001488519829,104.70771026611328,1.9999788564138805,106.18385314941406,-1.8888869746487003,106.38067626953124,0.009182714424821548
5317,2017-08-23,106.33146667480469,107.75840759277344,105.9870376586914,106.97113037109376,1465064.0,-0.007805382011655704,-1.6666781522063723,-0.3823530753058941,57.75860398127325,44.97406097457126,-1.1485692652080104,-0.9772422632385513,5.430174573840418,4.7512233149479925,31.944425547745357,1.7713699340820312,-1.6883796677598895,0.9521091461181612,-1.104297119985688,3.0085154122220104,-0.07609398693375624,1.9803122791700787,-2.827958350661831,59.15484652930193,2.8951930494320877,1.0282031330519217,8,-1.4269332885742188,0.5904617309570312,5.953779220581055,8.487823486328125,4.772865295410156,2,0.016659015612885186,1.0,107.16795349121094,1.640001488519829,104.70771026611328,1.9999788564138805,106.18385314941406,0.016659015612885186
5318,2017-08-24,105.9870376586914,106.5774917602539,105.69181060791016,106.28226470947266,1254092.0,-0.0032392012156350347,1.0,0.4615347916318688,53.12499351057931,48.17551448423693,-0.3728096892302233,-0.7282819201536626,5.452683561880576,5.145813047935391,31.290468096742636,0.88568115234375,-1.4643156481936614,0.6445835113525362,-1.335200256610932,2.6243672793160044,-0.3453083726291908,1.6344753953342632,-2.0580394076854986,49.295814634039814,-7.002155824957555,0.9898918839817331,8,0.024600982666015625,0.9348907470703125,6.298208236694336,8.832252502441406,7.479118347167969,3,0.025069657332784434,-1.6666781522063723,106.33146667480469,1.0,107.16795349121094,1.640001488519829,104.70771026611328,0.025069657332784434
5319,2017-08-25,107.266357421875,107.31556701660156,105.54419708251952,106.42987823486328,1470897.0,0.012070530429422632,2.789438464488887,-2.8333419474881123,58.94308635625612,51.284485505158656,-1.2773525169026527,-2.009892286519232,3.8216020129986106,3.92931648118946,30.242964162032848,1.7713699340820455,-1.0129271276042147,1.8599372863769474,-0.2834449818261504,4.003319554580045,0.7882461522754056,2.9316284204784893,-2.9544182366923337,85.91541913715727,28.421093515171037,1.0716911341015456,8,-1.2547187805175781,-0.49204254150390625,5.018888473510742,7.5529327392578125,6.199798583984375,4,0.010091740770160396,1.0,105.9870376586914,-1.6666781522063723,106.33146667480469,1.0,107.16795349121094,0.010091740770160396
5320,2017-08-28,107.21715545654295,108.05363464355469,106.08544921875,106.33146667480469,1482869.0,-0.00045868962566275595,-1.8571555146997747,1.0588294311330653,58.70446386142305,54.464458358698344,-1.044913558442218,-1.9195982479474907,3.4953552209001373,4.036193658285001,29.323660075047176,1.9681854248046875,-0.4205521857634835,1.7221668243408033,-0.5693388194317208,4.013672468113327,0.5764140024545412,2.8679196462270653,-2.5605694306012055,71.18645404087076,13.160884170518557,1.1457528218862605,8,-1.0579032897949077,-0.7380714416503764,5.068090438842788,7.602134704589858,6.2490005493164205,0,0.02707667246820611,2.789438464488887,107.266357421875,1.0,105.9870376586914,-1.6666781522063723,106.33146667480469,0.02707667246820611
5321,2017-08-29,105.44578552246094,106.62670135498048,104.2648696899414,106.08544921875,2048439.0,-0.016521329320287603,1.7428586617521686,-0.7222217436622018,54.71697671615522,55.1921714112375,0.8290696305557361,-0.18483151913449092,4.910539761902498,5.861023575663907,28.50289007747441,2.9522857666015483,0.044244584662237685,-0.03198165893554972,-2.3193185195526524,2.255355201681553,-1.175650089244101,1.1116867713730016,2.60784912109375,31.168886087623665,-28.393155198818615,1.1436684303085514,8,0.7134666442871094,1.0332984924316406,6.839460372924805,9.373504638671875,10.333000183105469,1,0.04899670718233651,-1.8571555146997747,107.21715545654295,2.789438464488887,107.266357421875,1.0,105.9870376586914,0.04899670718233651
5322,2017-08-30,105.34737396240234,106.42987823486328,105.10134887695312,106.08544921875,1208691.0,-0.0009332905964044569,-1.1599900765962725,1.1538489062760908,59.917334455872805,56.041571541948315,0.8554530871298596,-0.021649909929223554,4.644278606743882,6.012865596907687,27.50975811191365,1.3285293579101562,0.36670307691153425,-0.17221717834472372,-2.4152765253200386,2.070842168630591,-1.2937468518323811,0.9493124951429337,2.7062606811523438,28.57142857142857,-36.02839948310806,1.1215296734876568,8,0.8118782043457031,1.1317100524902344,6.864065170288086,9.471916198730469,9.398109436035156,2,0.044371810701421266,1.7428586617521686,105.44578552246094,-1.8571555146997747,107.21715545654295,2.789438464488887,107.266357421875,0.044371810701421266
5323,2017-08-31,105.79021453857422,106.52828979492188,105.6426010131836,105.9870376586914,1584372.0,0.0042036223544585916,-2.59999379787267,0.2666708014182198,57.82607669775607,56.41804108376345,0.3576590165801008,-0.387473942197488,3.812184803285163,5.63992920244489,26.326640804756618,1.1809158325195312,0.7266954563147436,0.20911750793456463,-1.99019795454808,2.408432970417209,-0.8905402233067576,1.308775239175887,2.1876448059082065,40.25968534094776,-25.18003222705874,1.0996577312413216,8,0.3690376281738281,-0.3198280334472656,6.23670768737793,9.029075622558594,9.545722961425781,3,0.05023259906239197,-1.1599900765962725,105.34737396240234,1.7428586617521686,105.44578552246094,-1.8571555146997747,107.21715545654295,0.05023259906239197
5324,2017-09-01,106.62670135498048,107.21715545654295,106.18385314941406,106.23306274414062,1374100.0,0.00790703393555603,-3.199922474610377,-1.9999612373052897,55.90910180130281,57.711181931179844,-0.4575163634872439,-1.1798172996430338,2.6071742639015696,4.890705214403795,24.92693692723641,1.4269409179687358,0.7750374102034812,0.9791778564453324,-1.2639725459746955,3.2223282588653603,-0.14239734476468868,2.1007530576553535,1.2768981964111248,62.33777217524771,-0.6248112499306728,1.121575201210014,9,-0.4674491882324361,-1.5745544433593892,4.293111801147447,7.085479736328111,8.75844573974608,4,0.06414392046237127,-2.59999379787267,105.79021453857422,-1.1599900765962725,105.34737396240234,1.7428586617521686,105.44578552246094,0.06414392046237127
5325,2017-09-04,106.03623962402344,106.47908782958984,105.6426010131836,105.69181060791016,828836.0,-0.005537653546941135,-2.77775863554139,0.8749878864230715,53.01723302511938,56.65754115619311,0.38131481043886595,-0.5435951525316511,2.8067215568404578,5.5603826277096005,24.003376666692454,0.9841003417968892,0.7632620519129176,0.34197158813476847,-1.892202234482454,2.576145410751991,-0.7751153231738357,1.4590584994433726,1.7945853301391708,59.99994831533875,-1.6441253462481527,1.1170869113086088,9,0.12301254272460938,-0.9840927124023438,4.51453971862793,7.306907653808594,9.102882385253906,0,0.07006959515143563,-3.199922474610377,106.62670135498048,-2.59999379787267,105.79021453857422,-1.1599900765962725,105.34737396240234,0.07006959515143563
5326,2017-09-05,105.69181060791016,107.4631805419922,105.54419708251952,106.28226470947266,1453032.0,-0.0032482198287541175,-3.3333505616428165,-1.7142983719127256,46.788998003503714,55.43869604755206,0.552426239048529,-0.16091216149855825,2.7608641212679856,5.978114645452067,22.587130668062745,1.9189834594726847,0.7343311209695003,-0.03198051452636719,-2.2487016986205504,2.184740669567816,-1.1403411065734588,1.0763800775207244,2.067695240968021,25.000161514358478,-32.039723949430325,1.1083605920470898,9,0.4674415588378906,-0.6396636962890625,4.822065353393555,7.651336669921875,9.594924926757798,1,0.07355674345281171,-2.77775863554139,106.03623962402344,-3.199922474610377,106.62670135498048,-2.59999379787267,105.79021453857422,0.07355674345281171
5327,2017-09-06,107.02033996582031,107.21715545654295,104.80612182617188,105.00294494628906,1851456.0,0.012569841979892526,1.0000063287534373,-3.416683894976225,52.65306664911505,55.38625972961158,-0.7466259240518269,-1.337103019641816,1.0510254927476979,4.768283911481603,20.992972121662927,2.4110336303710795,0.9704552653179945,1.1563152313232479,-1.0130452972649238,3.3256757599114195,0.07163496702916916,2.2409954956173266,0.6692731598791255,83.33342904561411,28.551406383420783,1.084680264294084,9,-0.8610877990722656,-1.9681930541992188,3.3705215454101562,6.273601531982422,7.921958923339844,2,0.08183907603492324,-3.3333505616428165,105.69181060791016,-2.77775863554139,106.03623962402344,-3.199922474610377,106.62670135498048,0.08183907603492324
5328,2017-09-07,107.6107940673828,108.25045776367188,107.06954193115234,107.6107940673828,1856771.0,0.005517213846929048,-1.1818220261337138,0.0,55.73123571266595,55.02938743587933,-1.209745599957941,-1.6477602189525413,0.1924720460259124,4.296452891482218,18.958132100747076,1.2301177978515625,0.8116246375105618,1.5155071258544837,-0.32268626381890897,3.3537005155278763,0.5964104310177873,2.43460382069118,-3.345924377441392,81.42853345619466,26.365085498665565,0.9190966948366982,9,-1.3531303405761577,-2.460235595703111,2.4848403930664205,5.461727142333999,8.660034179687514,3,0.06630087058540957,1.0000063287534373,107.02033996582031,-3.3333505616428165,105.69181060791016,-2.77775863554139,106.03623962402344,0.06630087058540957
5329,2017-09-08,106.92192840576172,107.85681915283205,106.82351684570312,107.3647689819336,1122129.0,-0.006401455054682814,-2.230767395815984,-100.0,59.493686620870136,55.11707885359568,-0.6424339823115304,-0.7697150081859263,0.7551594794785501,5.102711551418096,16.64784326450388,1.0333023071289205,0.7486477350289817,0.6814872741699247,-0.907975694272082,2.2709502426119315,-0.11324421005107865,1.476218758390928,-2.5773469543456997,61.428577757300815,1.2745994282445068,0.7947314842210027,9,-0.6642646789550781,-1.7713699340820312,2.8292713165283203,5.953773498535156,10.775840759277344,4,0.07869301666827089,-1.1818220261337138,107.6107940673828,1.0000063287534373,107.02033996582031,-3.3333505616428165,105.69181060791016,0.07869301666827089
5330,2017-09-11,108.54568481445312,108.54568481445312,107.266357421875,107.4631805419922,1645737.0,0.015186374141414216,1.3636440522673132,-2.4444559299841178,56.3636299564439,55.30004032473886,-2.2997651481548473,-2.257309920285053,-0.9848536559915999,3.5944114297649605,15.144851491360628,1.6237564086914062,0.8225762838221726,2.1453281402587834,0.3096877465339958,3.980968533983571,1.2275079433963896,3.063148337121177,-4.122985836791983,100.0,41.7459098174974,0.9178201968623944,9,-1.869781494140625,-3.2475128173828125,0.19681739807128906,4.33001708984375,8.167991638183594,0,0.063009987840279,-2.230767395815984,106.92192840576172,-1.1818220261337138,107.6107940673828,1.0000063287534373,107.02033996582031,0.063009987840279
5331,2017-09-12,109.52977752685548,110.07102966308594,108.84091186523438,108.84091186523438,1815550.0,0.009066161534514672,-2.5714301536144246,0.636362995644412,64.57401472806075,55.81744924387086,-2.9542968550679802,-3.069369969744969,-2.0634747232601853,2.677673488200469,14.250685253571794,1.5253448486328125,0.7378507949940882,2.9203006744384936,0.6811579031016208,5.159443445775366,1.8007292887700572,4.03987206010693,-4.94215911572266,89.71962752252658,30.27496134163883,1.1195713856684366,9,-2.0912017822265767,-3.468933105468764,-1.8820800781250142,3.345924377441392,7.479125976562472,1,0.051212963351874974,1.3636440522673132,108.54568481445312,-2.230767395815984,106.92192840576172,-1.1818220261337138,107.6107940673828,0.051212963351874974
5332,2017-09-13,109.77580261230469,110.0218276977539,108.34886169433594,109.0869369506836,1749692.0,0.002246193601451285,1.833336563620506,0.9999999999999793,67.42081892417714,56.883531713473204,-2.800601816205287,-3.2127168263558588,-2.3840830417964867,2.5050459155242493,13.48233647545383,1.6729660034179688,0.665179813862693,2.9965694427490206,0.35231901144581457,5.640819874052227,1.6744442270974105,4.318694658400631,-4.859179526054675,90.90913362370729,28.933972145355114,1.3221252156516052,9,-2.3372268676757812,-3.7149581909179688,-2.6693572998046875,3.0998992919921875,7.036277770996094,2,0.050201709222079005,-2.5714301536144246,109.52977752685548,1.3636440522673132,108.54568481445312,-2.230767395815984,106.92192840576172,0.050201709222079005
5333,2017-09-14,110.07102966308594,110.16944122314452,109.03773498535156,109.3329620361328,1680816.0,0.0026893636280109767,1.4210449003574834,1.0714246159639595,64.17911599124292,57.8024221790221,-2.70968931293811,-3.39116296236611,-2.6964813911439762,2.2919635407021985,12.79370069465718,1.1317062377929545,0.7984492251660669,3.107278823852539,0.09123653128398246,6.123321116421096,1.5992576775682608,4.615299970136817,-4.845142182225771,97.05876317103633,36.53752069369371,1.508021146284281,9,-2.5832481384277344,-3.960979461669922,-3.887174606323242,2.4848403930664062,6.002983093261719,3,0.0442556887219514,1.833336563620506,109.77580261230469,-2.5714301536144246,109.52977752685548,1.3636440522673132,108.54568481445312,0.0442556887219514
5334,2017-09-15,108.49647521972656,109.87421417236328,108.3980712890625,109.6773910522461,5833051.0,-0.014304894286706449,-1.1428721737059824,-1.6000103369857042,55.60343070323007,58.08977747658995,-0.9409680967222869,-1.7227980585525557,-1.1355411446817385,3.868059920845397,11.519922436570504,1.6729583740234375,0.8511692190571978,1.417093276977539,-1.6499478259385398,4.484134379893618,-0.11642727448050039,2.9506138284355785,-2.8751034394836523,42.37279672442224,-16.105403645772974,1.5335205514580377,9,-1.0086936950683594,-2.386425018310547,-2.5340404510498047,3.8379745483398438,6.888671875,4,0.07165535112176835,1.4210449003574834,110.07102966308594,1.833336563620506,109.77580261230469,-2.5714301536144246,109.52977752685548,0.07165535112176835
5335,2017-09-18,108.74250030517578,109.1853485107422,108.34886169433594,109.1853485107422,933532.0,0.0022675859741154714,2.777758635541212,0.3750040378589777,66.66664095291065,60.2984044709685,-0.8523761403767054,-1.7402728359589617,-1.4068787947980468,3.6100955104988657,9.914194851257276,0.8364868164062642,0.9307592965540294,1.46137886047363,-1.4769049195176507,4.399662640464911,-0.007763029522010356,2.9305207504692703,-2.7572829695007357,21.62161029556605,-38.64582740498305,1.4691418899956419,9,-1.2547187805175781,-1.5253448486328125,-3.247509002685547,3.247516632080078,5.658546447753906,0,0.08235297914551487,-1.1428721737059824,108.49647521972656,1.4210449003574834,110.07102966308594,1.833336563620506,109.77580261230469,0.08235297914551487
5336,2017-09-19,108.15204620361328,108.74250030517578,107.90602111816406,108.3980712890625,1208000.0,-0.005429837459185238,-1.2666501276604543,0.5555517271082603,63.507116318444226,61.50440998978286,0.13830722514400406,-1.1302619446736912,-0.8380163549983592,4.226695529745882,9.18346620957749,0.8364791870117188,0.9777082758496931,0.8217201232910156,-2.1414382554278575,3.7848785020098887,-0.6598590660684209,2.303299312650452,-1.8320909569406751,10.869616511219567,-51.20095876875177,1.48157918935944,9,0.3444328308105469,-0.9348907470703125,-2.6693572998046875,3.837970733642578,4.477630615234375,1,0.07916290583078589,2.777758635541212,108.74250030517578,-1.1428721737059824,108.49647521972656,1.4210449003574834,110.07102966308594,0.07916290583078589
5337,2017-09-20,108.10284423828124,108.79170989990234,107.4631805419922,107.95523071289062,1469247.0,-0.0004549332819779872,-1.3478184661849115,-0.5999937978726125,61.57638779090764,62.153871331809704,0.3991896459879598,-0.9924309560532407,-0.8907358368765443,4.275310369090221,8.655806883210463,1.328529357910142,1.118700879529058,0.6839492797851392,-2.259326241101249,3.6272248006715273,-0.787688480658062,2.1555870402283404,-1.4749301134908706,23.63644052267233,-39.49142259725177,1.4716377604431972,9,0.39363479614259234,-0.885688781738267,-2.484842300415025,3.8871726989746236,2.5586471557617188,2,0.08238505959663667,-1.2666501276604543,108.15204620361328,2.777758635541212,108.74250030517578,-1.1428721737059824,108.49647521972656,0.08238505959663667
5338,2017-09-21,108.64409637451172,108.69329833984376,107.95523071289062,108.15204620361328,1051028.0,0.005006826046477064,1.4999999999999278,3.3333677899527707,60.406100160248755,62.255250613962886,0.022267287482080178,-1.3959895938542388,-1.5392391749828107,3.720113609407605,7.963506468602913,0.7380676269531392,1.4080969781706756,1.092348480224615,-1.8184857786713309,4.003182739120561,-0.3630686492233508,2.547765609672581,-1.732860081853019,48.979649957755406,-13.65957779394688,1.4554171294479705,9,0.07380294799804688,-1.42694091796875,-2.9153823852539062,3.3459205627441406,1.2793197631835938,3,0.07518111228642232,-1.3478184661849115,108.10284423828124,-1.2666501276604543,108.15204620361328,2.777758635541212,108.74250030517578,0.07518111228642232
5339,2017-09-22,108.34886169433594,109.38216400146484,108.10284423828124,108.34886169433594,1586137.0,-0.0027174479794840334,-4.200117844073441,0.0,62.303665771520045,62.915254593415796,0.6047997719823428,-1.07037702182312,-1.3537250528000726,3.977546881359615,7.636715786648028,1.279319763183608,1.5308159698706731,0.7429885864257812,-2.1857040734702053,3.671681246321768,-0.7213577435222192,2.2073349163737817,-1.1769690072383696,46.153662657787095,-16.124623459085,1.4643463299479935,9,0.4674491882324219,-1.1317062377929688,-2.5832443237304688,3.641155242919922,1.574554443359375,4,0.07129886683816955,1.4999999999999278,108.64409637451172,-1.3478184661849115,108.10284423828124,-1.2666501276604543,108.15204620361328,0.07129886683816955
5340,2017-09-25,110.1202392578125,110.31705474853516,108.34886169433594,108.59488677978516,1818007.0,0.016348834088112607,1.0512871483947919,100.0,70.4545406491545,63.56864636242621,-1.027825822851213,-2.75432713169198,-3.1879490473758096,2.175927649300121,7.930954759102383,1.9681930541992188,1.6175177828172593,2.3692119598388643,-0.7593133107720433,5.497737230449772,0.8049493245334105,3.933474595144318,-2.7085426878311694,93.10356811553132,25.031278978311207,1.5642626353054532,9,-1.2301216125488281,-2.8292770385742188,-4.354621887207031,1.8697776794433594,-0.1968231201171875,0,0.04781053757600273,-4.200117844073441,108.34886169433594,1.4999999999999278,108.64409637451172,-1.3478184661849115,108.10284423828124,0.04781053757600273
5341,2017-09-26,110.6122817993164,110.6122817993164,109.48057556152344,109.57898712158205,1518255.0,0.004468229862377493,1.19048111285035,0.6774137077291572,67.9802722382241,63.630807841764764,-1.508837329077764,-2.9929110124096496,-3.6781383316436234,1.6491267218558363,7.429319589516155,1.1317062377929688,1.7372866360508255,2.6029296874999943,-0.5769226010585129,5.7827819760585015,1.0130035432207478,4.192855831779241,-2.91004941147969,100.0,32.45949748578789,1.5899261442792532,9,-1.5745506286621094,-3.1737060546875,-4.8466644287109375,1.3777351379394531,1.8697814941406392,1,0.034252660662829726,1.0512871483947919,110.1202392578125,-4.200117844073441,108.34886169433594,1.4999999999999278,108.64409637451172,0.034252660662829726
5342,2017-09-27,110.0218276977539,110.85830688476562,109.97262573242188,110.66149139404295,1380317.0,-0.0053380519048847885,-1.4,-0.6190525414217734,62.06897078491719,63.396347263284134,-0.9832094920371048,-2.144239050509981,-3.130724162376495,2.191608111410005,6.952185432215062,0.88568115234375,1.7882918789674704,1.7787528991699162,-1.2613593622902357,4.818865160630068,0.25869676843983314,3.2988090298999992,-1.970389380539629,71.18645404087125,5.179514320530487,1.5200561307300793,9,-0.861083984375,-2.4602394104003906,-4.170103073120117,1.9681892395019531,2.5586471557617188,2,0.023703015807534866,1.19048111285035,110.6122817993164,1.0512871483947919,110.1202392578125,-4.200117844073441,108.34886169433594,0.023703015807534866
5343,2017-09-28,111.10433197021484,111.20274353027344,109.38216400146484,110.0218276977539,1504919.0,0.009838995543999918,1.8461510937239092,-1.692302187447856,70.14217939824334,65.01176378495228,-2.127449693108062,-2.959969264712001,-4.273129728141129,1.0857946667553193,6.354438548360161,1.8205795288085938,1.6821264117922397,2.5955513000488253,-0.47070371437560254,5.661806314473253,1.0624237928366114,4.128678807261039,-2.659932053543372,96.82533041273905,28.990106111125954,1.5331275072122112,9,-1.7713699340820312,-3.370525360107422,-5.19110107421875,0.8856849670410156,3.0506973266601562,3,-0.003985808368755617,-1.4,110.0218276977539,1.19048111285035,110.6122817993164,1.0512871483947919,110.1202392578125,-0.003985808368755617
5344,2017-09-29,113.46615600585938,113.46615600585938,111.0551300048828,111.35035705566406,3050996.0,0.021257713302103243,1.2790690965736715,1.9545409695107339,72.12388409090279,65.61812413361807,-4.146207743213992,-5.041612529046716,-6.635333972101506,-1.3117680489216212,6.598265243989037,2.4110260009765767,1.578045427098246,4.61540260314942,0.9633358548038018,8.267469351495038,2.7893692289766108,6.441435977322229,-4.580421111011589,100.0,34.73663898006197,1.8260333741728094,9,-3.0014877319335938,-4.600643157958984,-6.999372482299805,-1.4761390686035156,1.5253524780273438,4,-0.031222877313135666,1.8461510937239092,111.10433197021484,-1.4,110.0218276977539,1.19048111285035,110.6122817993164,-0.031222877313135666
5345,2017-10-02,113.46615600585938,114.155029296875,112.53126525878906,113.8105926513672,1722845.0,0.0,2.1428402663949555,-0.16279271027903255,69.41747097817266,66.27483020692122,-3.805926239661787,-4.697273280290929,-6.645239525858557,-1.3368703346234554,6.689300931002511,1.6237640380859375,1.5150676348462042,4.243906784057614,0.29758723835013257,8.190226329765096,2.2707470112038806,6.217066556911348,-4.083992004394531,85.56688177061936,22.430564993342472,1.9731597728537396,10,-2.6570510864257812,-4.256206512451172,-7.073179244995117,-1.4761390686035156,-1.180908203125,0,-0.031222877313135666,1.2790690965736715,113.46615600585938,1.8461510937239092,111.10433197021484,-1.4,110.0218276977539,-0.031222877313135666
5346,2017-10-03,113.46615600585938,113.46615600585938,113.46615600585938,113.46615600585938,0.0,0.0,1.0,-0.0,68.65670720700561,67.06153236426545,-3.32221317488316,-4.305732747658794,-6.664866817045365,-1.3865828717386677,7.397844705107811,0.0,1.6773251118225687,3.855189514160159,-0.15790893340904688,7.868287961729365,1.848640290375556,5.861738737944762,-3.1294189453124943,85.56688177061936,24.871934553089183,2.0065492237846,10,-2.4110260009765625,-4.256206512451172,-7.1469879150390625,-1.4761390686035156,-1.2301177978515767,1,-0.031222877313135666,2.1428402663949555,113.46615600585938,1.2790690965736715,113.46615600585938,1.8461510937239092,111.10433197021484,-0.031222877313135666
5347,2017-10-04,115.7787857055664,116.91049194335938,113.41695404052734,114.10581970214844,3251875.0,0.020381669575442407,-1.2903208865080615,100.0,73.96695300391409,68.56829379133937,-4.952291733083314,-6.2489449042132605,-8.97541452014292,-3.7092695960076867,8.215821457721244,3.4935379028320312,1.7768985083826578,5.7298969268798885,1.0508577670455281,10.408936086714249,3.3903773469627083,8.069416506797069,-4.678390197753899,84.96736265306517,27.679513057426824,2.3395195799171815,10,-3.2721176147460938,-4.920478820800781,-9.459617614746094,-3.788768768310547,-6.839462280273452,2,-0.028474321889099374,1.0,113.46615600585938,2.1428402663949555,113.46615600585938,1.2790690965736715,113.46615600585938,-0.028474321889099374
5348,2017-10-05,114.7454833984375,114.94229888916016,113.7121810913086,114.54866027832031,2092367.0,-0.00892479827657433,3.166683894976225,0.11764920489422152,77.48918649701565,70.25557387194999,-3.3106398893806954,-4.905216412983705,-7.847301045301435,-2.705491204429862,9.694545628895021,2.0666046142578125,1.9561346486283924,4.339860153198245,-0.6350704951405248,9.314790801537015,1.8523948290288672,6.827325477367623,-2.483068603515619,63.02519694478258,3.6916252954334112,2.4874653241693836,10,-2.1158065795898438,-3.887176513671875,-8.426315307617188,-2.9030799865722656,-6.6918487548828125,3,-0.018867919510210163,-1.2903208865080615,115.7787857055664,1.0,113.46615600585938,2.1428402663949555,113.46615600585938,-0.018867919510210163
5349,2017-10-06,115.3359375,115.6803741455078,114.0566177368164,114.35184478759766,1637639.0,0.00514577205197897,-1.0625063596586681,4.999883711915652,78.15126105167005,71.11076502778506,-3.135477069185896,-5.09417470065064,-8.31033428408864,-3.3254780745807295,11.19927753423078,1.623756408691392,2.2209907705574494,4.509613800048825,-0.644725863700188,9.663953463797839,1.9324439681743115,7.086783631923339,-2.1439072753906174,64.04492033017767,-0.056525192471227115,2.577169831874507,10,-2.1896095275878906,-4.477630615234375,-9.5211181640625,-3.862567901611328,-8.414009094238281,4,-0.01023885727833096,3.166683894976225,114.7454833984375,-1.2903208865080615,115.7787857055664,1.0,113.46615600585938,-0.01023885727833096
5350,2017-10-09,115.38514709472656,115.38514709472656,114.79468536376952,115.28673553466795,941269.0,0.0004266631528144771,10.999844949221158,0.10000232581579432,82.37884108477616,72.71060601073529,-2.636585823511737,-4.853561446394835,-8.211475210424851,-3.3987345596780045,13.026926238910496,0.5904617309570455,2.505810143657385,4.216850280761719,-1.2011883487891453,9.634888910312583,1.5078309659862867,6.925869595537151,-1.6729660034179688,56.33810506546118,-13.897960603129775,2.709019314775433,10,-2.238819122314453,-4.5268402099609375,-9.779447555541992,-3.9117774963378906,-8.414016723632798,0,-0.0034115189064731766,-1.0625063596586681,115.3359375,3.166683894976225,114.7454833984375,-1.2903208865080615,115.7787857055664,-0.0034115189064731766
5351,2017-10-10,115.13912200927734,115.97560119628906,114.79468536376952,115.08991241455078,1175032.0,-0.002132207581685086,-2.692302187447699,0.5000387626947104,80.95233940012285,74.80875807909146,-1.8784374531657306,-4.390873810690877,-7.82829110983343,-3.2012152951050012,14.209546287455893,1.1809158325195455,2.8326062905528175,3.6903579711914034,-1.9468566696915133,9.32757261207432,0.8717506507499451,6.508965291632862,-1.0825042724609375,49.295814634039814,-25.72627271129393,2.81860732044146,10,-1.9927940368652344,-4.280815124511719,-9.533422470092773,-3.665752410888672,-8.906059265136719,1,-0.024786312043555636,10.999844949221158,115.38514709472656,-1.0625063596586681,115.3359375,3.166683894976225,114.7454833984375,-0.024786312043555636
5352,2017-10-11,115.28673553466795,115.63117218017578,114.69628143310548,115.13912200927734,1136819.0,0.0012820449106665244,1.2352790952206885,2.9996899224803313,80.26901495609123,75.93396202996345,-1.3417883514014761,-4.326262923018035,-7.792959806665195,-3.3906834303544855,15.722859835592093,0.9348907470702983,2.9372966238631193,3.562424850463856,-2.2659829578084185,9.39083265873613,0.6482209463277258,6.476628754599986,-0.6593429565429574,69.56527601282166,-8.389509546514617,2.914203904136137,10,-1.3039245605468608,-4.4284286499023295,-9.681035995483384,-3.887172698974595,-9.102882385253892,2,-0.026461824185686766,-2.692302187447699,115.13912200927734,10.999844949221158,115.38514709472656,-1.0625063596586681,115.3359375,-0.026461824185686766
5353,2017-10-12,114.94229888916016,115.28673553466795,114.45025634765624,115.08991241455078,1379755.0,-0.0029876519957859893,2.0908603969329542,-1.0000000000000964,79.91069172725197,76.79916287844668,-0.4421839035597088,-3.7926208690235654,-7.267394959531799,-3.076387268762204,17.161194317760188,0.8364791870117188,3.077092057771594,2.9744247436523494,-2.9690767984844513,8.91792628578915,0.0026739725839490802,5.94617551472075,1.9681930541992188,46.1536626577875,-34.34390886944943,2.9717507710684,10,-0.2214202880859375,-3.0752944946289062,-9.336599349975586,-3.6903533935546875,-9.102874755859375,3,-0.05222599097009473,1.2352790952206885,115.28673553466795,-2.692302187447699,115.13912200927734,10.999844949221158,115.38514709472656,-0.05222599097009473
5354,2017-10-13,116.27082824707031,117.35333251953124,115.7787857055664,115.87718963623048,2148375.0,0.01155822852639532,-4.33341086172806,-2.6666838949761287,79.06973389854718,77.87163653626607,-1.4874536816309814,-4.752515897850259,-8.419418029339369,-4.426852154230545,19.304264385485958,2.4110336303710795,3.4029541919862254,3.914236450195318,-2.089929217951365,9.918402118342001,0.9121536161219694,6.916319284268667,-1.8205718994140767,62.711819863763,-15.522337018937549,3.0020828340733443,10,-0.8856849670410156,-4.182403564453125,-10.566717147827148,-5.018882751464844,-9.348899841308594,4,-0.07067287407684464,2.0908603969329542,114.94229888916016,1.2352790952206885,115.28673553466795,-2.692302187447699,115.13912200927734,-0.07067287407684464
5355,2017-10-16,117.69776916503906,118.04219818115234,116.86128997802734,117.10730743408205,1991133.0,0.012272561737812326,-1.1818233076082743,1.5000096908615357,80.76921292937172,79.21747050541786,-2.515552780195648,-5.769981002367757,-9.643287135550935,-5.867653701739755,21.660055551525474,1.7713699340820312,3.6148927647403184,4.893413925170904,-1.3083549542497508,11.095182804591559,1.7925294854605767,7.994298364881232,-3.2475128173828267,90.41106365082639,14.313390874887105,3.100884439710326,10,-1.9681930541992188,-5.043491363525391,-11.993658065795898,-6.445823669433594,-9.791748046875,0,-0.09155518269991303,-4.33341086172806,116.27082824707031,2.0908603969329542,114.94229888916016,1.2352790952206885,115.28673553466795,-0.09155518269991303
5356,2017-10-17,116.71367645263672,117.4025421142578,116.07401275634766,117.2549285888672,1794562.0,-0.008361184068173988,2.1764791725572845,-0.9166591293786721,78.0991550205415,79.67660406282093,-1.1425008419778777,-4.333780197564977,-8.463370953838819,-4.900142081810145,24.115277394794614,1.6237564086914062,3.6072121601158216,3.4812397003173885,-2.5479513811505683,9.510430781785345,0.4666441595834101,6.495835241051367,-2.1197424316406455,63.013829563533086,-13.138936661513576,3.0145955407339815,10,-0.83648681640625,-3.960987091064453,-10.726638793945312,-7.4791259765625,-9.939361572265625,1,-0.08347390278204936,-1.1818233076082743,117.69776916503906,-4.33341086172806,116.27082824707031,2.0908603969329542,114.94229888916016,-0.08347390278204936
5357,2017-10-18,117.00890350341795,117.84538269042969,116.66446685791016,117.00890350341795,1251168.0,0.002529498339477243,-2.428542949541629,-0.0,76.54865192328542,79.57210022129533,-1.3911832867990483,-4.13982834651712,-8.52675399634765,-5.235542973660486,26.477433253373732,1.1809158325195312,3.684263251580475,3.3311637878417883,-2.4115849834885097,9.073912559172086,0.45978940217663933,6.202538173506937,-2.277038916015627,71.23297854941423,-2.2096364711547807,2.87137438566515,10,-0.9594955444335795,-4.256214141845689,-10.259193420410142,-9.963962554931626,-10.23458862304686,2,-0.09209419485725334,2.1764791725572845,116.71367645263672,-1.1818233076082743,117.69776916503906,-4.33341086172806,116.27082824707031,-0.09209419485725334
5358,2017-10-19,116.81208038330078,117.45174407958984,115.87718963623048,117.1565170288086,1824394.0,-0.0016821208833174284,2.368424488729996,-100.0,68.6812854461671,78.51988070957277,-0.9726719392486274,-3.4780252150634823,-8.055937408086606,-5.095373603820846,28.734571937078186,1.5745544433593608,3.7924362959285247,2.7259414672851534,-2.660234881545634,8.11211781611594,0.0328532928697598,5.419029641700547,-1.9478024521484514,45.65207132504129,-23.421984892633276,2.6930881744153945,10,-0.5658531188964844,-4.059391021728516,-10.062370300292969,-9.840946197509766,-10.775840759277344,3,-0.09098568571856469,-2.428542949541629,117.00890350341795,2.1764791725572845,116.71367645263672,-1.1818233076082743,117.69776916503906,-0.09098568571856469
5359,2017-10-20,116.07401275634766,117.6485595703125,115.3359375,117.2549285888672,1902648.0,-0.006318418647551449,1.3500133734925748,3.4285429495415287,63.45178024552025,76.41687394965545,-0.13287096122768105,-2.2467251494448135,-7.0801148438227415,-4.458895277198934,31.110731840869093,2.3126220703125,3.5918621730218376,1.601616287231451,-3.1190694106969943,6.322301985159896,-0.7587265617327716,3.9619591361956736,-1.0826180151953224,27.272881045346264,-38.074360304920575,2.36034284896422,10,0.17221450805664062,-3.3213233947753906,-9.275096893310547,-9.152084350585938,-9.840950012207031,4,-0.08817295430744199,2.368424488729996,116.81208038330078,-2.428542949541629,117.00890350341795,2.1764791725572845,116.71367645263672,-0.08817295430744199
5360,2017-10-23,115.38514709472656,116.3692398071289,115.23753356933594,116.07401275634766,1506342.0,-0.005934710494304163,-1.2999992247280734,0.5833317181897401,59.241720788525775,74.00458299281134,0.6213346798090669,-1.20498200619636,-6.19942595691667,-3.8766559907671763,33.00289885377268,1.1317062377929688,3.4145195492019553,0.6495052337646428,-3.614395315943696,4.913405783472982,-1.4824450410895338,2.7814555086188193,-0.27172021597422713,5.660355278863482,-54.7692876705135,2.131950274854171,10,0.8610801696777344,-2.632457733154297,-8.586231231689453,-8.463218688964844,-8.75844573974608,0,-0.07334755730750064,1.3500133734925748,116.07401275634766,2.368424488729996,116.81208038330078,-2.428542949541629,117.00890350341795,-0.07334755730750064
5361,2017-10-24,114.40104675292969,115.72957611083984,114.40104675292969,115.48355102539062,2113513.0,-0.008528830326740122,-1.4545480174224377,1.5714301536144244,42.391283280735784,69.79594613999407,1.66480041889902,0.08170580911905745,-5.03098274242204,-2.963561481799047,34.58762270423648,1.3285293579101562,3.1422467627468933,-0.5240333557128878,-4.328494620824102,3.280427909398327,-2.426263988268502,1.3781972768427266,3.6411514282226562,0.0,-54.95771732807724,1.90223063255561,10,1.8205757141113281,-1.6483573913574219,-7.048578262329102,-7.479118347167969,-8.069580078125,1,-0.05677418012435531,-1.2999992247280734,115.38514709472656,1.3500133734925748,116.07401275634766,2.368424488729996,116.81208038330078,-0.05677418012435531
5362,2017-10-25,112.62967681884766,115.08991241455078,112.28524780273438,114.155029296875,2124634.0,-0.01548386124392409,-1.5333314956533124,1.4090960348448756,39.19597950795716,65.2720892267391,3.374494238520839,2.1697087646346347,-3.1253641765894713,-1.2561484319081018,35.607168373819924,2.8046646118164062,2.769074486235553,-2.425795745849612,-5.658461076508942,0.8068695848097178,-4.042128411179277,-0.8094630805199472,5.33969833374023,6.421946570314945,-45.552481274199195,1.6163326653296672,10,2.534046173095703,0.12301254272460938,-4.772859573364258,-5.7077484130859375,-7.183891296386719,2,-0.05198773630412046,-1.4545480174224377,114.40104675292969,-1.2999992247280734,115.38514709472656,1.3500133734925748,116.07401275634766,-0.05198773630412046
5363,2017-10-26,110.66149139404295,111.3011474609375,108.54568481445312,110.6122817993164,4664481.0,-0.01747483860732646,3.148163462201089,-0.03226113008987169,29.074929286540154,59.717110936516086,5.220589259062777,4.324748737854932,-1.043032690661235,0.6202726270410466,37.3396799637996,4.083992004394531,2.3572842453922505,-4.371839141845712,-7.722372408345393,-1.0213058753460302,-6.047105775095545,-2.696572508595878,7.0805186645507945,23.24327903366921,-26.08053059489403,1.6752666332498394,10,2.63245010375978,2.33722305297853,-2.804674148559556,-3.739562988281236,-6.052185058593736,3,-0.03512673166341507,-1.5333314956533124,112.62967681884766,-1.4545480174224377,114.40104675292969,-1.2999992247280734,115.38514709472656,-0.03512673166341507
5364,2017-10-27,109.92341613769531,111.20274353027344,109.92341613769531,110.710693359375,2892765.0,-0.006669666629735782,-2.250004845430759,-15.99844961240772,26.97095408988484,53.739526621017546,5.5469144187616735,5.0423248648041294,-0.19068925942785597,1.2566461017309223,37.91514338575189,1.279327392578125,1.9142486964936865,-4.932777404785156,-8.942016377530123,-0.9235384320401892,-6.937396891157633,-2.92815791841268,7.266814406250006,17.610042040120963,-29.55309520886399,2.0046194863724813,10,3.2721176147460938,3.1491050720214844,-1.9558887481689453,-3.0014877319335938,-4.231605529785156,4,-0.03536258833879957,3.148163462201089,110.66149139404295,-1.5333314956533124,112.62967681884766,-1.4545480174224377,114.40104675292969,-0.03536258833879957
5365,2017-10-30,109.92341613769531,110.6122817993164,109.52977752685548,109.97262573242188,1843020.0,0.0,-1.588215979569554,0.06250605678844849,27.5423753868956,48.122106661723556,4.8367892288407575,5.02071793698093,-0.026477344508919032,1.1633398137720832,38.26076260759948,1.0825042724609233,1.4715911915004654,-4.755640411376959,-9.300713503279752,-0.21056731947416552,-7.0281769573283555,-2.483103865425562,6.748141662480478,19.178064734013233,-26.570412583893656,2.2725365459513984,10,3.2721176147460938,3.272113800048828,-1.9066829681396484,-3.0014877319335938,-5.461723327636719,0,-0.033572040637201206,-2.250004845430759,109.92341613769531,3.148163462201089,110.66149139404295,-1.5333314956533124,112.62967681884766,-0.033572040637201206
5366,2017-10-31,109.92341613769531,109.92341613769531,109.92341613769531,109.92341613769531,0.0,0.0,1.0,-0.0,26.609449771511706,42.573306422637586,4.215614559807662,4.997943343929592,0.06180713739311727,1.0463020840939805,38.62505952165933,0.0,0.9215403413036398,-4.578503417968747,-9.57621789364724,0.4192110577097452,-7.077360655807993,-2.079646180129501,6.2605892833371115,21.05261930715289,-20.787482810859434,2.498857237839247,10,3.1737060546875,3.370525360107422,-1.832876205444336,-3.0014877319335938,-6.7410507202148295,1,-0.029991014640458502,-1.588215979569554,109.92341613769531,-2.250004845430759,109.92341613769531,3.148163462201089,110.66149139404295,-0.029991014640458502
5367,2017-11-01,112.48206329345705,112.97411346435548,111.00592041015624,111.64558410644531,3393188.0,0.023276634275600117,1.1621610295565858,100.0,41.00720387478783,39.49840847026213,1.0586329137002792,2.2974414868629083,-2.350037002213341,-1.6400479911549581,37.294614402922754,3.0506973266601705,0.21956995729718187,-1.8550201416015426,-6.892719608808562,3.182679325605477,-4.373869875205045,0.6638295920019601,3.2436428911806274,88.8888314614872,45.628291587169386,2.5188497336035076,11,0.615058898925767,0.8118782043456889,-4.243909835815444,-5.560134887695327,-9.98856353759767,2,-0.054680688089850604,1.0,109.92341613769531,-1.588215979569554,109.92341613769531,-2.250004845430759,109.92341613769531,-0.054680688089850604
5368,2017-11-02,112.58047485351562,112.97411346435548,112.13763427734376,112.53126525878906,1559745.0,0.0008749089159383328,-1.0000182418505212,0.05882943113308121,35.17788305376631,36.35686433784502,0.33172825081044266,2.1381401261862862,-2.286371559566817,-1.8692436446540626,35.89227037676947,0.8364791870117188,-0.4333971755934414,-1.6483581542968722,-6.741842035072949,3.445125726479205,-4.195100094684918,0.8983837860911734,2.7144300489109696,88.57142224269876,45.79795375439442,2.546741940388042,11,-0.12301254272460938,0.7134666442871094,-4.219308853149414,-5.658546447753906,-9.545722961425781,3,-0.06337412717736368,1.1621610295565858,112.48206329345705,1.0,109.92341613769531,-1.588215979569554,109.92341613769531,-0.06337412717736368
5369,2017-11-03,114.155029296875,114.30264282226562,112.58047485351562,113.07251739501952,2058008.0,0.013986034837818018,1.4999916935702697,21.99798449612432,35.93751324924075,33.76750794459112,-1.725069792314656,0.4960094993135158,-3.7184534729145184,-3.5856098288529097,34.39088249134561,1.72216796875,-1.0697755894360057,-0.014758300781252842,-5.08151341581376,5.051996814251254,-2.548135858297499,2.5186192567349934,0.7349224002731916,96.90723462209213,57.6744704562646,2.533377557516253,11,-2.0173988342285156,-0.8610877990722656,-5.621644973754883,-7.233100891113281,-10.677436828613281,4,-0.08362069564715269,-1.0000182418505212,112.58047485351562,1.1621610295565858,112.48206329345705,1.0,109.92341613769531,-0.08362069564715269
5370,2017-11-06,114.99150848388672,115.38514709472656,114.10581970214844,114.30264282226562,1454412.0,0.007327571918328335,-1.3636273936301424,0.6363585106457872,43.08299983452737,33.84436533945686,-2.9315416059920665,-0.3915469885109957,-4.398216524667873,-4.568333010097902,32.965147350939645,1.279327392578125,-1.5570958480057158,0.8414028167724581,-4.208504197891315,5.8913098314362315,-1.6835506905594286,3.366356324104345,-6.445823669433594,92.79278650053081,54.231394535804654,2.5249535073318876,11,-3.026092529296875,-1.6975669860839844,-5.326417922973633,-7.233100891113281,-10.037773132324219,0,-0.08087290964862581,1.4999916935702697,114.155029296875,-1.0000182418505212,112.58047485351562,1.1621610295565858,112.48206329345705,-0.08087290964862581
5371,2017-11-07,112.28524780273438,115.48355102539062,112.2360382080078,115.28673553466795,2100297.0,-0.023534439341071578,-1.0952324697091536,-4.357145230421616,34.105967575238424,33.27880845804366,-0.6224237720818024,2.2028894271220167,-1.5063502624241067,-2.0019680019775876,30.943056442822648,3.2475128173828267,-2.0508432325050308,-1.7221641540527344,-6.815497788882084,3.371169480776615,-4.268830971467409,0.8245026633619403,-3.6027737426757795,28.57152593662911,-5.615178053822046,2.5466668174146774,11,-0.2706298828125,1.0086936950683594,-2.2757205963134766,-4.182403564453125,-7.577537536621094,1,-0.06967571560620689,-1.3636273936301424,114.99150848388672,1.4999916935702697,114.155029296875,-1.0000182418505212,112.58047485351562,-0.06967571560620689
5372,2017-11-08,112.2360382080078,113.41695404052734,111.79319763183594,112.18683624267578,1885528.0,-0.0004382552088501024,-2.882359379417908,-0.01639252588259649,34.44816608508465,33.87583476899305,-0.7095395497462533,2.1205517171257924,-1.265107537277558,-2.0943604801786506,28.82722836334064,1.6237564086914062,-2.493168992025616,-1.6188388824462976,-6.7335335871594,3.4958558222668046,-4.176186234802856,0.9385084699102606,-3.2815210693359234,11.999950382673244,-19.879859904381835,2.5573473523565537,11,0.2706260681152486,1.057903289794936,-2.1034984588622905,-4.133193969726548,-8.80764770507811,2,-0.08066636113569947,-1.0952324697091536,112.28524780273438,-1.3636273936301424,114.99150848388672,1.4999916935702697,114.155029296875,-0.08066636113569947
5373,2017-11-09,108.93932342529295,112.9249038696289,108.8901138305664,112.38365173339844,2977054.0,-0.029373050183801208,-1.2777745474906053,-70.00387657003137,29.344735763307227,34.13958828826221,2.5895100537500184,5.211685509985017,2.1750153096505045,1.0291452012939004,27.145100665930872,4.0347900390625,-2.7747915815786968,-4.615404891967785,-10.148822605751704,0.9180128218161343,-7.382113748859737,-1.8486960350758324,6.5442276000976705,0.746342056085365,-30.406049720620008,2.766708856891956,11,3.247509002685561,4.35461807250978,2.743164062500014,0.541252136230483,-4.1332015991210795,3,-0.059168934290783626,-2.882359379417908,112.2360382080078,-1.0952324697091536,112.28524780273438,-1.3636273936301424,114.99150848388672,-0.059168934290783626
5374,2017-11-10,108.05363464355469,108.79170989990234,107.4631805419922,108.74250030517578,2288661.0,-0.008130110908442068,2.374964870967393,0.19999999999999918,29.014084137939463,34.303111482822636,3.556032864103898,5.744733928853961,3.169810542212133,1.7441440601792948,24.882785301894394,1.4761428833007528,-2.928416365566335,-5.090233993530276,-10.983094961096768,0.8026269740362153,-8.036664477313522,-2.1438035097470305,7.298047637939447,7.361930509129003,-25.899069316881587,2.946430483783243,11,3.4197311401367188,4.699054718017578,3.690357208251953,1.42694091796875,-1.9681854248046875,4,-0.046448069683366455,-1.2777745474906053,108.93932342529295,-2.882359379417908,112.2360382080078,-1.0952324697091536,112.28524780273438,-0.046448069683366455
5375,2017-11-13,106.92192840576172,108.3980712890625,106.13465118408205,107.95523071289062,1886734.0,-0.010473560112311042,1.3589782327800268,1.5000055376504857,28.77096314955392,34.54327963593843,4.712805462580619,6.35349548553549,4.418757502825628,2.6929183616179415,22.456137735700626,2.2634201049804545,-2.815492878167845,-5.683148193359372,-11.789507128105257,0.42321074138651227,-8.736327660732314,-2.62996872598643,8.114213806152335,8.42106809403444,-27.847313634497496,3.0531794673729395,11,3.8871726989746094,5.166496276855469,5.080389022827148,2.5586471557617188,-2.017395019531236,0,-0.03221355982683893,2.374964870967393,108.05363464355469,-1.2777745474906053,108.93932342529295,-2.882359379417908,112.2360382080078,-0.03221355982683893
5376,2017-11-14,106.97113037109376,108.00443267822266,106.82351684570312,107.266357421875,1698572.0,0.0004601672085946529,-3.0000258424643373,0.28571217614092265,32.19814271210123,33.56449506230659,4.694453184936123,5.836208245728727,4.500888916625172,2.4654986920537567,20.5843357548315,1.1809158325195312,-2.5943648592542132,-5.146818923950178,-11.42512056282321,1.1314827149228535,-8.285969743386687,-2.0076681045136695,7.530922379150368,11.486465250087502,-27.377617612695612,3.139150819436513,11,3.837970733642564,5.117294311523423,5.031187057495103,2.5094451904296733,-3.2475128173828267,1,-0.01885924746735601,1.3589782327800268,106.92192840576172,2.374964870967393,108.05363464355469,-1.2777745474906053,108.93932342529295,-0.01885924746735601
5377,2017-11-15,106.23306274414062,106.5774917602539,105.15055847167969,106.28226470947266,1945815.0,-0.006899689891961547,3.4615641511909447,0.16665805251189555,34.89932676383043,33.53354436342483,4.976179575347487,6.035001857657676,5.321592297556407,3.0200332231150355,18.649876216391945,1.8205718994140767,-2.4001033836043035,-5.346094512939459,-11.706094660594758,1.0139056347158402,-8.526094586767115,-2.166094439111802,7.766945912133778,13.924056844020456,-25.804082407525513,3.18000007382765,11,4.083992004394531,5.363315582275391,5.769254684448242,3.2475128173828125,-2.0666046142578267,2,-0.014358547505131325,-3.0000258424643373,106.97113037109376,1.3589782327800268,106.92192840576172,2.374964870967393,108.05363464355469,-0.014358547505131325
5378,2017-11-16,106.18385314941406,107.65999603271484,106.18385314941406,106.72510528564452,1669203.0,-0.00046322296896472714,-4.454548017422438,11.000620251201449,36.61971369607235,33.60934441307278,4.495340366578006,5.530707878902149,5.435534583967836,2.9401277606783367,17.081207181723002,1.4761428833007812,-2.1932208099037354,-4.8638927459716825,-11.158643611554453,1.4308581196110879,-8.011268178763075,-1.7165173131802902,7.108199492092766,28.37823963390487,-13.563263674894749,3.147375432791387,11,4.133201599121094,5.412525177001953,6.236705780029297,3.296722412109375,-2.411033630371108,3,-0.025949921431152934,3.4615641511909447,106.23306274414062,-3.0000258424643373,106.97113037109376,1.3589782327800268,106.92192840576172,-0.025949921431152934
5379,2017-11-17,105.83942413330078,106.97113037109376,105.69181060791016,106.13465118408205,2077611.0,-0.0032437042534954053,-3.3333419474881607,0.5454519825776029,35.73883784064603,32.79332641375264,3.95171889163268,5.343012568483573,5.864236241227502,3.22912274524262,15.920655567183978,1.279319763183608,-2.3790090963825463,-4.696592330932617,-10.934665363182376,1.5414807013171412,-7.815628847057496,-1.577555814807738,6.801308974619872,21.21209985481302,-22.633569118660944,3.119036516124876,11,4.477630615234375,5.756954193115234,7.454517364501953,3.6411514282226562,-1.9681930541992188,4,-0.009762924501814152,-4.454548017422438,106.18385314941406,3.4615641511909447,106.23306274414062,-3.0000258424643373,106.97113037109376,-0.009762924501814152
5380,2017-11-20,106.92192840576172,107.75840759277344,105.34737396240234,105.3965835571289,2052400.0,0.010227798207760097,-1.9696847248978058,-5.166683894975976,40.25559643544131,33.476618509330734,1.7926876445232978,3.7881776482113025,4.8279743924520915,2.0937736695001945,14.63491082661911,2.4110336303710938,-2.4996613715911025,-3.190927124023432,-9.187516471897482,2.805662223850618,-6.189221797960457,-0.19263245008640695,5.119590731259663,62.068956298805276,14.706435308200327,2.9982946739370275,11,2.361827850341797,4.674449920654297,6.814855575561523,2.7800674438476562,-4.182403564453125,0,-0.007823270675004435,-3.3333419474881607,105.83942413330078,-4.454548017422438,106.18385314941406,3.4615641511909447,106.23306274414062,-0.007823270675004435
5381,2017-11-21,107.90602111816406,108.54568481445312,106.13465118408205,106.6759033203125,2129120.0,0.009203843655604338,-1.0851082079704542,0.8064522582904017,33.45195061886437,33.365927901972924,0.13642099788314965,2.416436838995679,3.8707876624189765,1.0683074002929374,13.810388438117233,2.4110336303710795,-2.760705652410479,-1.8820831298828153,-7.597766343410683,3.8336000836450523,-4.739924736646742,0.9757584768811114,3.584221165629984,81.15935515476195,37.43653309246343,2.857841606763933,11,1.1317100524902344,3.591949462890625,6.285905838012695,2.1404075622558594,-5.560134887695298,1,-0.02781575764569022,-1.9696847248978058,106.92192840576172,-3.3333419474881607,105.83942413330078,-4.454548017422438,106.18385314941406,-0.02781575764569022
5382,2017-11-22,106.7743148803711,108.2996597290039,106.62670135498048,107.85681915283205,1755278.0,-0.010487887757011038,-1.428569846385605,-0.8800004961732752,30.463565618442644,33.4902423303213,0.46031389634035236,3.2538064663588955,5.008872762999545,2.1610672224703933,14.382341033286561,1.6729583740234233,-3.2810335929571153,-2.7210212707519474,-8.423689950621394,2.9816474091174996,-5.572355610686671,0.13031306918277608,4.208752698453807,44.615454343776015,6.294457170039159,2.851334339934723,11,0.19681930541992188,4.723655700683594,7.540624618530273,3.272113800048828,-5.609344482421875,2,-0.028571453069758612,-1.0851082079704542,107.90602111816406,-1.9696847248978058,106.92192840576172,-3.3333419474881607,105.83942413330078,-0.028571453069758612
5383,2017-11-23,106.7743148803711,107.266357421875,106.03623962402344,106.38067626953124,1479051.0,0.0,-1.2727099734295602,-0.3636370043556178,22.222190318073572,32.73558746144732,0.13512045663398453,3.1069523855310592,5.005865637750091,2.149223527233346,14.471398944547786,1.2301177978515625,-3.466578294151816,-2.5266624450683537,-8.326128382124438,3.2728034919877302,-5.426395413596396,0.3730705234596883,3.742151969882187,44.615454343776015,13.139073599877591,2.899732968528041,11,0.0738067626953125,4.625244140625,7.626733779907227,3.272113800048828,-5.609344482421875,3,-0.02442400827774094,-1.428569846385605,106.7743148803711,-1.0851082079704542,107.90602111816406,-1.9696847248978058,106.92192840576172,-0.02442400827774094
5384,2017-11-24,106.03623962402344,107.6107940673828,105.9870376586914,106.5774917602539,1546957.0,-0.006912479440159269,-4.07696711632729,-1.374997577284571,16.04474352142907,31.32156305832233,0.6223842588221515,3.730123888022547,5.783055631387299,2.882042197670259,14.49931674118108,1.623756408691392,-3.7182954853651324,-3.070378875732416,-9.040059279912086,2.8993015284472534,-6.055219077822244,-0.08553867364258849,4.05095455594396,21.538421169392834,-2.091716790247361,2.984840202089834,11,0.8118820190429688,5.363319396972656,8.463218688964844,4.010189056396484,-3.4344863891601562,4,-0.02134572211355268,-1.2727099734295602,106.7743148803711,-1.428569846385605,106.7743148803711,-1.0851082079704542,107.90602111816406,-0.02134572211355268
5385,2017-11-27,106.23306274414062,107.06954193115234,105.3965835571289,105.7410125732422,1694952.0,0.0018561872885636266,-1.8333419474881125,-0.9090960348448492,21.658978272426467,30.15054478724736,0.3548899134302559,3.417890171019735,5.620509474268431,2.673982619425857,14.444747008717219,1.6729583740234375,-3.58830815098149,-2.689038085937497,-8.779330248993148,3.4012540771181534,-5.734184167465315,0.356107995590321,3.459200579163749,26.562473501486338,3.4104358639877717,3.045146081527823,11,0.6150588989257812,4.526836395263672,8.266395568847656,3.813365936279297,0.2657012939453125,0,-0.022232547984872397,-4.07696711632729,106.03623962402344,-1.2727099734295602,106.7743148803711,-1.428569846385605,106.7743148803711,-0.022232547984872397
5386,2017-11-28,106.62670135498048,107.02033996582031,105.83942413330078,106.28226470947266,1262733.0,0.0037054246641454736,1.0869512458203,0.7000031010637139,24.55357915408314,29.001017275053215,-0.10364312693913291,2.91400920739315,5.2854636709393645,2.2767821361796052,14.387228260103107,1.1809158325195312,-3.3758811437495524,-2.1305637359619,-8.284863704466957,4.023736232543158,-5.207713720214429,0.9465862482906289,2.702225580193911,42.372908081742985,17.074485153620643,3.0771499842525296,11,0.3198280334472514,3.8133659362792827,7.872756958007798,3.419727325439439,-0.4625244140625284,1,-0.036455938937196786,-1.8333419474881125,106.23306274414062,-4.07696711632729,106.03623962402344,-1.2727099734295602,106.7743148803711,-0.036455938937196786
5387,2017-11-29,106.33146667480469,108.00443267822266,106.23306274414062,106.92192840576172,2015600.0,-0.00276886254966191,-3.5000339183440095,-1.7142825499489835,33.7423079447553,28.681305524906875,0.23134665572295887,2.8720838469564143,5.638654731687211,2.527419060205631,15.263254669451284,1.7713699340820312,-3.0724601844926127,-2.1182685852050724,-8.101175339655498,3.864638169245353,-5.109721962430285,0.8731847920201403,2.6631907832901334,35.84881924778243,7.137189375420203,2.991453377225215,11,0.6150627136230469,3.9855880737304688,8.155689239501953,4.8220672607421875,-0.836479187011733,2,-0.037482605751363196,1.0869512458203,106.62670135498048,-1.8333419474881125,106.23306274414062,-4.07696711632729,106.03623962402344,-0.037482605751363196
5388,2017-11-30,105.44578552246094,107.56159210205078,105.44578552246094,106.03623962402344,3005345.0,-0.00832943605539127,-6.166709737440562,0.9999870789347873,33.742340042197654,28.45947243619039,1.1189973810559053,3.368553298268523,6.5557466635873425,3.358185442430809,16.306572504550772,2.1158065795898438,-2.901428503018039,-2.6472152709960994,-8.440906716697299,3.1464761747051,-5.544060993846699,0.24963045185450028,3.2413440167206744,1.8866875746015401,-28.305866259142444,2.8968457228505975,11,1.5007438659667969,4.871269226074219,8.512420654296875,5.7077484130859375,-1.5843963623047017,3,-0.04059730887584756,-3.5000339183440095,106.33146667480469,1.0869512458203,106.62670135498048,-1.8333419474881125,106.23306274414062,-0.04059730887584756
5389,2017-12-01,104.60930633544922,106.6759033203125,104.2648696899414,105.93783569335938,3014430.0,-0.007932789185145173,-1.3902354164696984,2.2500129212321687,35.03185027899869,27.879056196585655,1.969777304272128,3.639839800543058,7.424082043475295,4.13589962008156,16.971988238383297,2.4110336303710938,-2.769508892319095,-3.0064083099365178,-8.243411950139944,2.230595330266908,-5.624910130038231,-0.3879064898348048,3.7948975183322347,9.210612218250665,-22.755383084645224,2.618501820101711,12,1.7959709167480469,5.264904022216797,8.53702163696289,6.544227600097656,-0.8069610595703125,4,-0.03292571242614972,-6.166709737440562,105.44578552246094,-3.5000339183440095,106.33146667480469,1.0869512458203,106.62670135498048,-0.03292571242614972
5390,2017-12-04,105.69181060791016,106.52828979492188,105.0521469116211,106.28226470947266,1754752.0,0.010348068545543043,1.7272740087112188,0.44444189211694507,42.696650746044995,28.906245099605723,0.7760394832080806,1.9235230164229051,6.329564033674089,3.0144703783132627,17.224133223643502,1.9189834594726562,-2.6468189484937312,-1.4589191436767521,-5.439115828152069,2.5212775407985646,-3.4490174859144105,0.5311791985609062,2.2984598294872853,38.157959163688,3.452669227656507,1.990098342237662,12,0.5904541015625,4.182399749755859,7.442216873168945,5.461723327636719,-2.499603271484375,0,-0.029236488194058885,-1.3902354164696984,104.60930633544922,-6.166709737440562,105.44578552246094,-3.5000339183440095,106.33146667480469,-0.029236488194058885
5391,2017-12-05,104.4616928100586,105.7410125732422,104.0188446044922,105.29817199707031,2110064.0,-0.011638723859268452,1.00000886026037,1.4166709737440562,40.42554068888504,30.013131218543766,1.638505146539373,2.674595332249467,7.517263892030655,4.227970037092149,18.579182927120296,1.72216796875,-2.5016437843264043,-2.2978591918945312,-5.639985216887297,1.0442668330982343,-3.968922204390921,-0.6267961793981414,3.156037552593247,11.111238727485762,-25.13950319855494,1.6710630124963843,12,1.5499458312988281,5.2895050048828125,8.73383903503418,6.691841125488281,-1.623756408691392,1,0.019500653045430916,1.7272740087112188,105.69181060791016,-1.3902354164696984,104.60930633544922,-6.166709737440562,105.44578552246094,0.019500653045430916
5392,2017-12-06,103.18236541748048,103.47759246826172,102.0506591796875,102.64111328125,2757646.0,-0.012246856796627847,1.521737958000472,-0.6470598965696683,35.680763477140545,31.508528236217874,2.6314577963664334,3.4160072847279963,8.757467895753408,5.464215494864121,20.452578981323917,2.4110336303710938,-2.5393743139938607,-3.124502944946272,-5.710395578695014,-0.5386103111975302,-4.41744926182065,-1.831556628071894,4.0034986541921995,20.53565618990818,-16.020594110129117,1.2929463168743713,12,1.8451805114745952,5.5847396850585795,10.01316642761229,7.971168518066392,-0.3247528076172017,2,0.028898460617499122,1.00000886026037,104.4616928100586,1.7272740087112188,105.69181060791016,-1.3902354164696984,104.60930633544922,0.028898460617499122
5393,2017-12-07,102.49349975585938,103.47759246826172,102.19827270507812,103.28077697753906,1793891.0,-0.006676195673882113,1.1666709737440562,-1.4545480174223995,34.54545582689218,33.564162936824886,2.960566299211095,3.791605549444313,9.363501162494146,6.091414200651599,21.503708861595904,1.2793197631835938,-2.5884589997559715,-3.491077423095703,-6.293220276839165,-0.6889345693522415,-4.892148849967441,-2.090005996223965,3.973435630935384,9.574425969912905,-27.72798694312476,1.4010714268717328,12,2.534046173095703,6.2736053466796875,10.702032089233398,8.6600341796875,-0.5412521362304688,3,0.02928466428683918,1.521737958000472,103.18236541748048,1.00000886026037,104.4616928100586,1.7272740087112188,105.69181060791016,0.02928466428683918
5394,2017-12-08,103.03475189208984,103.87123107910156,102.8379364013672,103.18236541748048,2290287.0,0.005280843541490388,-2.8182176989655,0.18749878864232836,31.1004823735569,34.6132189480616,2.1777973373321657,3.0093641704533667,8.667857907039036,5.5075152998530115,22.021318159400096,1.3777313232421875,-2.480329353039224,-2.698881149291992,-5.617353458685045,0.21959116010106072,-4.158117303988519,-1.2396449945954657,2.8139048257098978,21.977978912644915,-11.688009050851633,1.4592361546965291,12,1.9927940368652344,5.732353210449219,9.840950012207031,8.118782043457031,-1.2005996704101562,4,0.00802289764265307,1.1666709737440562,102.49349975585938,1.521737958000472,103.18236541748048,1.00000886026037,104.4616928100586,0.00802289764265307
5395,2017-12-11,103.47759246826172,103.87123107910156,103.08395385742188,103.2315673828125,1585652.0,0.004297972946406103,-1.9090960348448756,-1.6666838949760645,27.2727343918245,34.91534730781064,1.456114831489117,2.41929028832962,8.07258884740267,5.019456162856258,22.142538859953547,0.8364791870117188,-2.272089395400627,-2.0838237762451115,-5.111504272506082,0.9438567200158587,-3.5976640243755895,-0.5699835281146335,1.8393445942023021,38.66657570156817,10.553442745159899,1.5138402481304836,12,1.5499534606933594,5.289512634277344,9.23819351196289,7.675941467285156,-1.052978515625,0,0.0031383877404840277,-2.8182176989655,103.03475189208984,1.1666709737440562,102.49349975585938,1.521737958000472,103.18236541748048,0.0031383877404840277
5396,2017-12-12,104.9537353515625,105.29817199707031,102.88713836669922,103.42839050292969,2391863.0,0.014265338495902169,1.177774255569874,6.199956585108692,40.975599056364764,35.71904632021169,-0.31546961229280157,0.8266422841497558,6.458027644782931,3.501505415597478,21.93352032380162,2.4110336303710938,-1.8740620275212905,-0.5068111419677734,-3.4704867281647296,2.4568644442291827,-1.9886489350662515,0.9750266511307046,-2.903076171875,89.39383260739842,60.75046014115253,1.4818377930984783,12,-0.14760971069335938,3.8133697509765625,7.675943374633789,6.199798583984375,-0.9152069091797017,1,-0.016783852515931397,-1.9090960348448756,103.47759246826172,-2.8182176989655,103.03475189208984,1.1666709737440562,102.49349975585938,-0.016783852515931397
5397,2017-12-13,104.70771026611328,105.0521469116211,104.21566772460938,104.75691986083984,2029764.0,-0.002344128911897281,1.6153717707115764,-0.032261291452008206,39.99998523296477,36.41434023029693,-0.36207240806739094,1.0040085633111886,6.485367318241913,3.701510482593676,21.20314084113657,0.8364791870117188,-1.6724376500476552,-0.6765686035156193,-3.635041455468908,2.2819042484376695,-2.155805029492271,0.8026678224610322,-2.592100830078124,80.95222859393074,52.08493315128432,1.4792364259766475,12,-0.34442901611328125,3.0260963439941406,7.946569442749023,6.445823669433594,2.775154113769517,2,-0.017857079101377238,1.177774255569874,104.9537353515625,-1.9090960348448756,103.47759246826172,-2.8182176989655,103.03475189208984,-0.017857079101377238
5398,2017-12-14,103.42839050292969,104.51089477539062,103.3299789428711,104.06805419921876,2652232.0,-0.012218009160282595,-1.823513316307917,12.99875968992277,38.00906469469802,36.7451418320413,0.6716128089168905,2.1779775890843496,7.559938560799111,4.978757482947998,21.128750577589063,1.3777313232421875,-1.5652769606036827,-1.818115234375,-4.874815182773887,1.2385847140238866,-3.3464652085744433,-0.2897652601755567,-1.2491298156738253,23.999900765346823,-5.555085314163872,1.5283499741994417,12,0.861083984375,4.059391021728516,9.471912384033203,7.7251434326171875,2.6767349243164062,3,-0.0055185804428643515,1.6153717707115764,104.70771026611328,1.177774255569874,104.9537353515625,-1.9090960348448756,103.47759246826172,-0.0055185804428643515
5399,2017-12-15,104.80612182617188,104.80612182617188,103.03475189208984,103.2315673828125,6284432.0,0.013320630017955803,1.2499951545692412,-2.4615347916318244,44.08161792905993,36.89902707459852,-0.7546206848099359,0.7577130127185399,5.970211591584331,3.6187286297788717,20.895335521179543,1.7713699340820312,-1.601451822545556,-0.38871879577637003,-3.438143911952963,2.660706320400223,-1.9134313538646666,1.1359937623119265,-2.5644829127197255,79.59173340843431,47.60688499146999,1.524712558088299,12,-0.9102859497070312,0.6150627136230469,7.93426513671875,6.618038177490234,0.1377716064453267,4,-0.027230033482932514,-1.823513316307917,103.42839050292969,1.6153717707115764,104.70771026611328,1.177774255569874,104.9537353515625,-0.027230033482932514
5400,2017-12-18,106.08544921875,107.06954193115234,105.19976043701172,105.49498748779295,2496855.0,0.012206609406843372,-2.166663436379494,0.3750024227153884,47.9087456954821,37.73049429755375,-2.204013985233402,-0.6192433602207927,4.4877971430968415,2.3733649059788036,20.554572120570214,2.2634201049804688,-1.5483118827229845,0.9324325561523494,-2.039208347960539,3.904073460265238,-0.5533878959040948,2.4182530082087936,-3.7826796436254853,76.47064188720822,43.90787011607893,1.485820452056445,12,-1.5253486633300781,-0.7872772216796875,6.027578353881836,5.338710784912109,-0.6888656616210938,0,-0.04007427058449897,1.2499951545692412,104.80612182617188,-1.823513316307917,103.42839050292969,1.6153717707115764,104.70771026611328,-0.04007427058449897
5401,2017-12-19,104.90453338623048,106.5774917602539,104.90453338623048,105.83942413330078,1638496.0,-0.01113174182902732,-2.578938778175012,-1.583321489023493,44.83987218247165,38.74817304259054,-1.0657501979882085,0.3428575491523702,5.455647696699188,3.5762226958691485,20.642939305848845,1.6729583740234233,-1.4793518604006977,-0.09840888977049644,-2.772961479024403,2.57614369948341,-1.4356851843974567,1.2388674048564638,-2.4110929168648596,46.34148186246367,13.60801809043484,1.3372762946269556,12,-0.2706260681152486,0.39363861083982954,6.544229507446275,6.519626617431626,-0.03936767578126421,1,-0.02363977374040993,-2.166663436379494,106.08544921875,1.2499951545692412,104.80612182617188,-1.823513316307917,103.42839050292969,-0.02363977374040993
5402,2017-12-20,103.72361755371094,105.3965835571289,103.03475189208984,105.24896240234376,2720347.0,-0.011257052430439063,1.5945823625056574,1.6315755112700134,43.9024337535819,39.787837256667174,0.2235220676858205,1.3528664543425037,6.400624207473058,4.792863365810533,21.03029405770781,2.3618316650390625,-1.5913738239863164,-1.1267898559570284,-3.722795816855907,1.4692161049418502,-2.4247928364064677,0.17121312449241088,-1.0471330258738476,17.073147671920854,-18.754130461900832,1.2980029804494393,12,1.2301216125488281,1.574554443359375,7.72514533996582,7.700542449951172,0.11809539794921875,2,0.0030360577089281193,-2.578938778175012,104.90453338623048,-2.166663436379494,106.08544921875,1.2499951545692412,104.80612182617188,0.0030360577089281193
5403,2017-12-21,104.1664581298828,104.4616928100586,103.2315673828125,103.57600402832031,1750820.0,0.0042694285700413115,1.0833279495561614,-0.3870954834191838,48.38707705406266,41.708569998945585,0.047993930524313555,0.7427136684095217,5.733229519436648,4.3878997939148405,21.213844601447306,1.2301254272460938,-1.5797442674306694,-0.5535564422607564,-3.000369356529106,1.893256472007593,-1.7769628993949311,0.6698500148734183,-1.3142513059131034,28.048702084530554,-10.685000084497325,1.2234064571341723,12,0.811882019042983,1.1317138671875142,6.790258407592788,7.257701873779311,-0.4231567382812358,3,0.03183756373731028,1.5945823625056574,103.72361755371094,-2.578938778175012,104.90453338623048,-2.166663436379494,106.08544921875,0.03183756373731028
5404,2017-12-22,103.77281951904295,104.51089477539062,103.77281951904295,103.92044067382812,1241700.0,-0.0037789382293197393,-8.999586541938418,-0.25001292123219876,42.641488237545005,43.416209315136754,0.6228352811249636,1.0098644257882512,5.850281059402235,4.805725997154099,21.585116638398183,0.7380752563476705,-1.4009753919618788,-0.834024047851571,-3.233423989531474,1.5653758938283318,-2.0337240186915153,0.36567592298837326,-0.7519192907859491,18.292590687683067,-19.666529435788902,1.199699970839948,12,1.2055206298828267,1.525352478027358,7.183897018432631,7.651340484619155,-1.9583435058593608,4,0.022475113608869002,1.0833279495561614,104.1664581298828,1.5945823625056574,103.72361755371094,-2.578938778175012,104.90453338623048,0.022475113608869002
5405,2017-12-27,103.87123107910156,104.60930633544922,103.62520599365234,103.82202911376952,1100499.0,0.000948336573244557,-3.4444138168662244,-0.33329887849507683,47.52064235907549,44.14343634877128,0.6550152844708066,0.7646415362090693,5.424721744429803,4.7354625491618805,21.76551292975542,0.984100341796875,-1.130177606914188,-0.6175209045410099,-2.9100233230526555,1.6749815139706357,-1.7637721137968327,0.5287303047148129,-0.6883851827287373,23.611081200980287,-17.011124254406162,1.1462512092558246,12,1.1809158325195312,1.42694091796875,7.085485458374023,7.725147247314453,-3.4935379028320455,2,0.01032684740877654,-8.999586541938418,103.77281951904295,1.0833279495561614,104.1664581298828,1.5945823625056574,103.72361755371094,0.01032684740877654
5406,2017-12-28,102.7395248413086,104.06805419921876,102.59191131591795,103.82202911376952,1353453.0,-0.010895280878409297,-1.142860307228846,-22.00124050239683,48.11716376951307,45.04534507505443,1.6087865507424794,1.6761349386721918,6.241109727150246,5.889021847650923,22.11764377997632,1.4761428833008097,-0.8754633187675154,-1.554868316650385,-3.7408237685169325,0.6310871352161627,-2.6478460425836516,-0.46189059071711824,4.33001708984375,5.263129260583592,-36.33428424252375,1.092977725933271,12,2.0912017822265625,2.5586471557617188,7.700542449951172,8.856853485107422,-3.8379745483398295,3,0.02586208881075125,-3.4444138168662244,103.87123107910156,-8.999586541938418,103.77281951904295,1.0833279495561614,104.1664581298828,0.02586208881075125
5407,2017-12-29,102.34588623046876,102.9855499267578,102.00144958496094,102.8379364013672,1377554.0,-0.003831423314910598,1.500009690861662,0.4545480174224437,49.356226317659846,46.30614081093908,1.8239789819232044,1.8507638596474294,6.298837282143225,6.316588189136539,23.151509938242537,0.9841003417968608,-0.616633881350424,-1.749227905273429,-3.879222915787352,0.3807671052404942,-2.8142254105303977,-0.6842304000164603,4.634103088378893,13.20765204773369,-31.10037231875343,1.0649975052569642,12,2.1896095275878764,2.8046684265136577,7.921964645385728,9.250492095947251,-5.4715728759765625,4,0.024615346769359947,-1.142860307228846,102.7395248413086,-3.4444138168662244,103.87123107910156,-8.999586541938418,103.77281951904295,0.024615346769359947
5408,2018-01-02,101.16497039794922,101.99160766601562,100.63356018066406,101.46019744873048,2775239.0,-0.011538478741200064,1.0,0.5999937978726992,42.276419689589446,46.10556322877568,2.961497376400942,2.84014370862414,7.129539123585772,7.544550699192513,24.083177011358583,1.7123260498047017,-0.6594699210954076,-2.7161029815673885,-5.117652229803028,-0.3145537333317492,-3.9168776056852153,-1.5153283574495617,5.6158773315429755,13.366301483950574,-32.37147146276207,1.2007746241178214,1,2.6865806579589844,3.1540260314941406,8.069581985473633,10.431407928466797,-3.404968261718736,1,0.02645918387739865,1.500009690861662,102.34588623046876,-1.142860307228846,102.7395248413086,-3.4444138168662244,103.87123107910156,0.02645918387739865
5409,2018-01-03,101.16497039794922,101.93256378173828,100.85005950927734,101.6176528930664,2700266.0,0.0,1.0,1.533336778995171,40.08439646712463,45.23619109229152,2.6716343638786526,2.707697173649464,6.795898244594326,7.575576234097909,24.583654960982066,1.0825042724609375,-0.6820163031228077,-2.543886184692383,-5.205466796459319,0.11769442707455369,-3.874676490575851,-1.2130958788089146,5.247040078613281,13.366301483950574,-31.891749089088165,1.3307903058834674,1,2.4405555725097656,3.1540260314941406,7.958869934082031,10.431407928466797,-5.0976104736328125,2,0.02548640091041454,1.0,101.16497039794922,1.500009690861662,102.34588623046876,-1.142860307228846,102.7395248413086,0.02548640091041454
5410,2018-01-04,102.60175323486328,103.0937957763672,101.34210968017578,101.79479217529295,3053135.0,0.014202374905683657,-1.0459726071342808,-1.7826204199953124,39.881484185090535,44.6852590925825,0.7696594126009444,1.083075119511534,5.057498715462884,6.15727590571197,24.81016923035738,1.928825378417983,-0.5441854872921681,-0.9526004791259766,-3.4851341534209723,1.5799331951690192,-2.2188673162734744,0.3136663580215213,3.463550223945319,57.30663799576132,16.90312930394869,1.2662668371474999,1,0.4133186340332031,1.7172431945800781,6.522087097167969,8.994625091552734,-7.9908523559570455,3,-0.0076731361488292515,1.0,101.16497039794922,1.0,101.16497039794922,1.500009690861662,102.34588623046876,-0.0076731361488292515
5411,2018-01-05,106.49876403808594,107.65999603271484,103.70393371582031,103.82202911376952,5363406.0,0.03798191239775495,-1.716212287488574,3.317055875957225,55.863404604564806,46.01425585380282,-3.215580623006403,-2.7968968662624007,0.9296614923968605,2.301596176802832,24.118293987906664,5.0582427978515625,-0.48512397430712895,2.8425567626953097,0.010261531417327774,5.6748519939732915,1.4264091470563187,4.258704378334301,-5.865203857421875,83.47338509765258,46.20796510276531,1.4161476156389918,1,-2.3519859313964844,-2.179767608642578,2.305246353149414,5.097614288330078,-10.293632507324219,4,-0.05747551079210089,-1.0459726071342808,102.60175323486328,1.0,101.16497039794922,1.0,101.16497039794922,-0.05747551079210089
5412,2018-01-08,106.16417694091795,107.85681915283205,106.16417694091795,107.7387237548828,1969239.0,-0.0031416993444950414,-1.1500055722724087,-0.588234120480551,59.54671189075927,47.25421528010245,-2.792002190359028,-2.3478410669590346,1.081880381847185,2.659489450253332,22.738385513944735,1.692642211914091,-0.5913540278576193,2.3588790893554545,-0.6751327780589094,5.3928909567698184,0.8418731556482726,3.8758850230626365,-5.39008804321287,76.56677936598938,36.0691781954814,1.5170059337071813,1,-1.9189872741699077,-1.8451805114745952,2.5291213989257955,5.432201385498061,-10.756164550781236,0,-0.06840939059877948,-1.716212287488574,106.49876403808594,-1.0459726071342808,102.60175323486328,1.0,101.16497039794922,-0.06840939059877948
5413,2018-01-09,105.49498748779295,106.59717559814452,105.33753204345705,106.49876403808594,1997499.0,-0.006303345181090769,1.098357322149146,0.637501877613526,52.52889756523829,48.352816316512815,-2.1395378860366776,-1.5201996314453794,1.6206157563914871,3.348330384541484,21.141648343731962,1.2596435546874716,-0.5800686319328179,1.5396152496337692,-1.5180282684610944,4.597258767728633,0.010793490586337384,3.068437008681201,-4.437589379882795,66.29209812824584,29.46981886956158,1.5288217590474333,1,-1.2497978210449077,-1.2497978210449077,3.1368045806884908,6.101390838623061,-9.24065399169919,1,-0.08171643353479963,-1.1500055722724087,106.16417694091795,-1.716212287488574,106.49876403808594,-1.0459726071342808,102.60175323486328,-0.08171643353479963
5414,2018-01-10,103.86138916015624,105.47531127929688,102.9757080078125,105.35721588134766,3021907.0,-0.015485080064356116,1.886348719710685,1.4901989100610267,42.04223583494389,47.744104480498194,-0.549880537450349,0.18815016719680955,3.1258817815320157,4.995423108508831,19.96479987452727,2.5192794799804545,-0.5022934760938114,-0.1353149414062642,-3.1627595121190666,2.892129629306538,-1.6490372267626583,1.3784073439501299,-2.532014210449205,38.67063436296662,6.580077828334019,1.5137222853563987,1,0.3838005065918111,0.3838005065918111,4.7704029083252095,7.73498916625978,-8.020370483398438,2,-0.0587454786929269,1.098357322149146,105.49498748779295,-1.1500055722724087,106.16417694091795,-1.716212287488574,106.49876403808594,-0.0587454786929269
5415,2018-01-11,103.8023452758789,104.8258056640625,102.91665649414062,104.41248321533205,2638733.0,-0.0005684873344634633,1.6575333736897442,0.4078934617287533,45.712091009359,47.47687417381441,-0.5605874632972672,0.28751206840173893,3.05326133414421,5.091324842540061,18.732622889229233,1.909149169921875,-0.5398004204712521,-0.2105964660644588,-3.2297902668731524,2.808597334744235,-1.7201933664688056,1.299000434339888,-2.2118725580468777,17.92833238355127,-11.849016524740584,1.5095969004043432,1,0.4428443908691406,0.4428443908691406,4.337398529052734,7.351188659667969,-6.829620361328125,3,-0.07451647967109964,1.886348719710685,103.86138916015624,1.098357322149146,105.49498748779295,-1.1500055722724087,106.16417694091795,-0.07451647967109964
5416,2018-01-12,103.19220733642578,104.74707794189452,102.42461395263672,103.9991683959961,2259881.0,-0.005877882025030812,1.0170957161316099,1.3225879057669876,47.83654219477302,47.30802038238254,0.13467931031027547,0.7999269417223616,3.5219304524700874,5.695863828096179,18.46916376161352,2.3224639892577983,-0.4741928574785561,-0.7326580047607365,-3.7390419678279443,2.2737259583064713,-2.2358499862943404,0.7705339767728674,-1.3510807611937565,14.130419516579787,-16.54118354649661,1.5031919815336057,1,1.0529823303222656,1.0529823303222656,4.886030197143555,7.961326599121094,-6.9673919677734375,4,-0.08315847367759943,1.6575333736897442,103.8023452758789,1.886348719710685,103.86138916015624,1.098357322149146,105.49498748779295,-0.08315847367759943
5417,2018-01-15,102.8379364013672,103.3299789428711,102.34588623046876,103.1134796142578,1699211.0,-0.003433117133579633,1.7777969204263624,0.3414578803062898,44.55208265546718,47.56087182303562,0.6326137771134484,1.0613529507638901,3.6452136614239663,6.05577520876929,18.202940099451244,0.9840927124023295,-0.5100873785409874,-0.9934402465820114,-4.01357974012096,2.0266992469569374,-2.5035099933514857,0.516629500187463,-0.7561821230311807,11.574139710171014,-18.626640712928303,1.5100697467694724,1,1.5155029296874858,1.4072532653808452,5.043481826782212,8.192584991455064,-5.481414794921889,0,-0.06449764651750933,1.0170957161316099,103.19220733642578,1.6575333736897442,103.8023452758789,1.886348719710685,103.86138916015624,-0.06449764651750933
5418,2018-01-16,102.85761260986328,103.25125122070312,102.10970306396484,102.77888488769531,2376335.0,0.0001913321988422645,1.6363548264895296,-0.28571824122275624,46.128228896623725,48.23240875964663,0.9815043897171023,1.0505871405145797,3.386843315446143,6.047410674322748,17.576855268686188,1.1415481567382812,-0.47079386426140957,-0.9452251434326229,-3.9920675593632353,2.1016172724979896,-2.468646351397922,0.5781960645326762,4.999206542968764,22.222121472467737,-9.093150750200742,1.523421207965304,1,1.741851806640625,1.3875770568847656,4.039712905883789,7.188816070556641,-5.993133544921875,1,-0.07242633802888987,1.7777969204263624,102.8379364013672,1.0170957161316099,103.19220733642578,1.6575333736897442,103.8023452758789,-0.07242633802888987
5419,2018-01-17,101.9522476196289,102.70015716552734,101.3814697265625,102.34588623046876,2666213.0,-0.008802119427644195,1.3928702453881563,-5.00000000000018,42.4006211836933,48.5123128706025,2.246536064478107,1.8247399446307782,3.9873120299612026,6.938510434782728,17.02569912735788,1.4761428833007812,-0.43727202705036916,-1.7078964233398466,-4.823436635795716,1.4076437891160225,-3.265666529567781,-0.15012631711191204,5.78962921142579,16.571493124468386,-15.06900038174308,1.5577701062279363,1,2.6668968200683594,2.2929420471191406,4.945077896118164,8.094181060791016,-5.0779342651367045,2,-0.055888067762795646,1.6363548264895296,102.85761260986328,1.7777969204263624,102.8379364013672,1.0170957161316099,103.19220733642578,-0.055888067762795646
5420,2018-01-18,101.83415222167969,102.66079711914062,101.30274200439452,102.1884307861328,2209652.0,-0.0011583403083943455,1.0909058873279363,0.900009690861449,46.101669525751134,47.4276756396232,2.5080442840076955,1.6949073037370823,3.7658862225995335,7.042294675647398,17.89923590942557,1.358055114746108,-0.19796324562500445,-1.613426971435544,-4.610083740189594,1.3832297973185064,-3.1117553558125763,-0.11509858705851173,5.653308325195326,15.428524595974327,-18.740998558352334,1.498328384377028,1,2.7456283569335938,2.4110374450683594,5.063173294067383,8.212276458740234,-5.471565246582031,3,-0.05885190198152401,1.3928702453881563,101.9522476196289,1.6363548264895296,102.85761260986328,1.7777969204263624,102.8379364013672,-0.05885190198152401
5421,2018-01-19,102.42461395263672,102.9757080078125,101.93256378173828,101.9522476196289,2888187.0,0.005798268243758509,-3.0769001401437217,-1.3333189766560962,50.33333397939196,46.403966982804604,1.4291823572549873,0.9582607568891888,2.9230085297870403,6.469093731252769,18.60432131247853,1.1415557861328125,0.1076624373322943,-0.8989692687988224,-3.846618228249028,2.048679690651383,-2.372793748523918,0.5748552109262732,4.691763481689463,55.3399519784433,17.753896734523096,1.4738244797251014,1,1.5253448486327983,1.8205757141113281,4.472711563110352,7.621814727783203,-5.510932922363281,4,-0.05322830936523715,1.0909058873279363,101.83415222167969,1.3928702453881563,101.9522476196289,1.6363548264895296,102.85761260986328,-0.05322830936523715
5422,2018-01-22,104.0385284423828,104.2550277709961,102.66079711914062,102.79856872558594,2588856.0,0.015757096145779803,-1.103896496173983,2.6249959621410044,61.736344424564095,47.427016633840815,-0.5788352714925367,-0.6649437586306277,1.0718140502624607,4.883571449023293,18.232568047508543,1.830413818359375,0.37088138903916956,0.6991996765136577,-2.2607851777245713,3.6591845307518867,-0.7807927506054568,2.179192103632772,2.7290308661474825,92.66672179697186,49.86826071295867,1.479992427119113,1,-0.6495018005370952,0.20666122436524859,2.7480869293213033,6.007900238037124,-7.4988021850585795,0,-0.07510403300309787,-3.0769001401437217,102.42461395263672,1.0909058873279363,101.83415222167969,1.3928702453881563,101.9522476196289,-0.07510403300309787
5423,2018-01-23,107.4828643798828,107.7387237548828,104.9438934326172,105.57371520996094,4505648.0,0.033106350013471175,1.3089490337463952,1.5396864463094744,70.13803605639339,50.548772214001865,-4.1477132395160226,-4.0560389255741,-2.4683913608190977,1.48087370644582,18.020777763224306,3.7001953125,0.1705320005285671,3.977715301513655,0.49688082862603267,7.458549774401277,2.237298065069851,5.718132537957459,-6.180122375488281,96.02454784803284,47.45819383783939,1.740417236443808,1,-2.9621315002441406,-3.2376747131347514,-1.4343204498290874,2.5635643005371236,-12.783393859863281,1,-0.09421355517329144,-1.103896496173983,104.0385284423828,-3.0769001401437217,102.42461395263672,1.0909058873279363,101.83415222167969,-0.09421355517329144
5424,2018-01-24,106.1051254272461,108.46695709228516,106.1051254272461,107.75840759277344,3770712.0,-0.012818219542114928,-1.8571428571428572,-0.8659785162806375,61.20905054781537,52.27065660716368,-2.702417630163353,-2.6294223362546347,-1.1759551845675276,2.8793057789840475,17.929417216959067,2.3618316650390625,-0.11597387466063935,2.483361053466794,-1.1863797372858613,6.153101844219449,0.6484906580904664,4.318231448843122,-4.673663787841818,67.03293192535267,18.76365910801254,1.8348703953763266,1,-1.22027587890625,-1.5548667907714844,-0.21649742126464844,3.941303253173828,-12.419273376464858,2,-0.08708953808872122,1.3089490337463952,107.4828643798828,-1.103896496173983,104.0385284423828,-3.0769001401437217,102.42461395263672,-0.08708953808872122
5425,2018-01-25,104.9438934326172,106.26258087158205,104.43216705322266,105.69181060791016,3111672.0,-0.010944164949176938,-1.0666646567058913,0.4523832597289242,43.96946501638722,51.84098136512081,-1.5223158538519215,-1.4584861434338023,-0.07879448561617153,4.06411645702876,17.468858888509484,1.8304138183593892,-0.2728042209777328,1.2684959411621293,-2.447656550572418,4.984648432896677,-0.5895803047051373,3.126572187029396,-3.2310119750976867,46.08430358819183,2.1744207540603924,1.8580762458672724,1,-0.05904388427735796,-0.39363479614259234,-0.2853832244873189,5.10253524780272,-13.72812652587892,3,-0.076894231900271,-1.8571428571428572,106.1051254272461,1.3089490337463952,107.4828643798828,-1.103896496173983,104.0385284423828,-0.076894231900271
5426,2018-01-26,105.3965835571289,106.3216323852539,105.00294494628906,105.00294494628906,1986601.0,0.004313639504926137,-5.6999903091384825,-0.5263131050382122,47.04993038996869,52.11852000228765,-1.8209208956604215,-1.7938829697987018,-0.5932027874048345,3.643376311698347,16.5280907818952,1.3777389526367045,-0.11990610563547932,1.5883331298828125,-2.1766055409836014,5.353271800749226,-0.29413620555040154,3.4708024653160265,-3.413539074218761,47.118688610755235,7.0364888005032995,1.8824693354332083,1,-0.5117340087890625,-0.8463249206542969,-0.46744728088378906,4.649845123291016,-12.281509399414062,4,-0.0857143208739255,-1.0666646567058913,104.9438934326172,-1.8571428571428572,106.1051254272461,1.3089490337463952,107.4828643798828,-0.0857143208739255
5427,2018-01-29,104.86516571044922,105.19976043701172,103.95980072021484,105.04230499267578,2025779.0,-0.005042078488166957,4.039972710639749,-0.4500048454307588,47.5535160945402,52.27688524650059,-1.0858927703795587,-1.1215524071767504,-0.10715696900379612,4.182765505364827,15.111257775982356,1.4367828369140625,-0.03807917421117679,0.9309513092041044,-2.7963688116283265,4.658271430036535,-0.932708751212104,2.7946113696203128,-2.6227647231640674,20.08727710990213,-15.990531960723313,1.8636600604162148,1,0.019683837890625,-0.3149070739746094,0.10087394714355469,5.181262969970703,-10.687271118164062,0,-0.07582579616696739,-5.6999903091384825,105.3965835571289,-1.0666646567058913,104.9438934326172,-1.8571428571428572,106.1051254272461,-0.07582579616696739
5428,2018-01-30,103.84171295166016,104.60930633544922,103.36934661865234,104.21566772460938,2454115.0,-0.009759701916792762,1.1355934430537762,2.111077612197433,49.91976644850032,53.112345831479146,0.10262720489063781,0.11880861632386086,0.8596820931283844,5.198891341512194,13.145613062581251,1.495819091796875,0.03535071873642437,-0.22633857727051065,-3.71987981273449,3.267202658193469,-1.9731091950025075,1.5204320404614862,-1.3503297201750115,9.26642660225038,-25.389405260782322,1.7467706177319908,1,1.0431365966796875,0.7085456848144531,1.2842426300048828,6.204715728759766,-8.286087036132812,1,-0.07031843453637099,4.039972710639749,104.86516571044922,-5.6999903091384825,105.3965835571289,-1.0666646567058913,104.9438934326172,-0.07031843453637099
5429,2018-01-31,103.74330139160156,104.90453338623048,103.17252349853516,104.09757232666016,2666805.0,-0.0009477074025580068,-1.3157894736842295,0.9473630521269,49.760007641054045,53.518827844290584,0.5384404003951744,0.44299908394376075,0.9102728292652529,5.300328556611362,11.02328504514115,1.7320098876953267,0.19200511399195364,-0.45366668701171875,-3.6758966207020762,2.7685632466786387,-2.0647816538568975,1.15744827983346,-1.0128952056844156,18.125060567884486,-17.87641205482853,1.6111149668451785,1,1.4564590454101562,0.8069572448730469,1.3949546813964844,6.303127288818359,-7.823554992675781,2,-0.08717508263443585,1.1355934430537762,103.84171295166016,4.039972710639749,104.86516571044922,-5.6999903091384825,105.3965835571289,-0.08717508263443585
5430,2018-02-01,101.8144760131836,104.7273941040039,101.57829284667969,104.21566772460938,3248015.0,-0.018592288393996625,-1.1917784214760396,6.777839991385808,44.94220770272675,52.91981381355,2.7537694691225454,2.4346450118679144,2.7329806152230276,7.195067521571502,9.901100205268513,3.1491012573242188,0.2845020424733491,-2.343128204345703,-5.665103047064989,0.9788466383735823,-4.004115625705353,-0.6821407829860533,6.6524810791015625,4.979259118669367,-32.392976030431086,1.660987421359646,2,3.208148956298828,2.7357826232910156,3.323780059814453,8.231952667236328,-5.5601425170898295,3,-0.07983760542410312,-1.3157894736842295,103.74330139160156,1.1355934430537762,103.84171295166016,4.039972710639749,104.86516571044922,-0.07983760542410312
5431,2018-02-02,100.37769317626952,101.75542449951172,100.1021499633789,101.73574829101562,2861728.0,-0.014111773621739543,1.3662024120855423,0.5655754633351292,41.63319189257478,50.68613019888453,4.324420874947421,3.5725041319523285,4.013037299487777,8.573349916226036,10.423963690200964,1.7123260498046875,0.4820160797681723,-3.473857498168954,-7.008707388946348,0.06099239260844058,-5.241282443557651,-1.7064325527802566,7.951490631103525,5.405340684931638,-33.77485763813417,1.7674249453886965,2,3.906860351562514,3.906860351562514,4.797466278076186,9.668735504150405,-3.9855804443359233,4,-0.09127452504255418,-1.1917784214760396,101.8144760131836,-1.3157894736842295,103.74330139160156,1.1355934430537762,103.84171295166016,-0.09127452504255418
5432,2018-02-05,98.90155029296876,99.6297836303711,97.99618530273438,99.59041595458984,3404784.0,-0.014705885706185251,3.2563735575632884,0.5072442599281877,37.75884984478097,47.0884428420387,5.58229043391826,4.718575470413711,5.348553623510696,9.977886431240378,11.145766290207352,2.381507873535142,0.6008685257918387,-4.586869049072249,-8.583420300518526,-0.5903177976259713,-6.585144674795387,-2.58859342334911,9.098552160644516,13.105375978336795,-27.05416984968484,1.9982756257231398,2,4.330020904541001,4.330020904541001,6.16289901733397,11.144878387451158,-4.3989028930664205,0,-0.05850743611311515,1.3662024120855423,100.37769317626952,-1.1917784214760396,101.8144760131836,-1.3157894736842295,103.74330139160156,-0.05850743611311515
5433,2018-02-06,96.8743133544922,98.2422103881836,95.9492645263672,95.97879028320312,5796991.0,-0.020497524381280496,-3.8041209098612043,-1.299996677409756,35.30753136505135,44.21049626617603,6.645273748193915,6.394719525226932,7.208707917349187,11.916287821310007,12.525047103847738,2.9522857666015625,0.566281160777848,-6.183072280883778,-11.036140441524708,-1.3300041202428474,-8.609606361204243,-3.7565382005633126,10.525554070068338,10.329660031436761,-31.45811920273173,2.4265340803204674,2,4.261135101318345,5.33379745483397,7.9687118530273295,13.04910278320311,-2.7849884033203267,1,-0.027834197413508788,3.2563735575632884,98.90155029296876,1.3662024120855423,100.37769317626952,-1.1917784214760396,101.8144760131836,-0.027834197413508788
5434,2018-02-07,97.76000213623048,98.28157043457031,96.83495330810548,97.42540740966795,3863370.0,0.00914265867874886,1.0999988924698823,0.37363049293737355,38.71322281454715,43.62646935486047,4.974459048383125,5.30023917509061,6.186577401691494,10.971152997158654,13.294714028334464,1.4466171264648295,0.24129661589570617,-4.992314147949202,-10.371177054677602,0.3865487587791989,-7.681745601313409,-2.3028826945849943,8.723817056474587,20.627829583153385,-23.482387203383794,2.689431453364201,2,3.375446319580064,4.448108673095689,6.325271606445298,11.479469299316392,-4.428428649902358,2,-0.022548856102021175,-3.8041209098612043,96.8743133544922,3.2563735575632884,98.90155029296876,1.3662024120855423,100.37769317626952,-0.022548856102021175
5435,2018-02-08,96.0673599243164,97.49429321289062,95.21119689941406,97.3270034790039,3765513.0,-0.01731426120015167,1.8642119468984197,-3.7646844217435693,33.401869888641656,42.110018188046354,5.895527748388417,6.72866584186869,7.7139509280984555,12.58997470767909,14.236584765383565,2.5488052368164205,-0.6511329459989383,-6.298207092285153,-12.420167047362668,-0.17624713720763907,-9.359187069823903,-3.2372271147464033,9.57369489508163,13.082720791825267,-28.383974973843536,3.0609799775387563,2,4.138118743896484,5.771717071533203,7.894901275634766,13.073699951171875,-2.0469207763671875,3,-0.001536562735844127,1.0999988924698823,97.76000213623048,-3.8041209098612043,96.8743133544922,3.2563735575632884,98.90155029296876,-0.001536562735844127
5436,2018-02-09,94.61090087890624,96.1854476928711,93.21348571777344,95.85086059570312,6131927.0,-0.015160810566227645,2.1134138446414155,0.9843734858028992,25.181384863693182,39.624225829063356,6.326435443850983,7.915082344684976,8.97211953388792,13.97282244154188,15.194766171850855,2.9719619750976562,-1.3791960020616045,-7.325600814819353,-14.341251614774578,-0.3099500148641283,-10.833426214796972,-3.8177754148417336,9.98716814849341,21.77915022288999,-12.66535023094189,3.5078253999776123,2,4.448108673095717,6.229320526123061,9.056133270263686,14.530158996582045,-2.4307174682617188,4,0.017370436196257888,1.8642119468984197,96.0673599243164,1.0999988924698823,97.76000213623048,-3.8041209098612043,96.8743133544922,0.017370436196257888
5437,2018-02-12,96.20513153076172,96.58892822265624,95.4670639038086,95.87053680419922,3365270.0,0.01685039077997952,1.0357039026484007,-0.26984322315473097,17.106794465947587,35.978340053224166,3.7711726917137156,6.111816302917035,7.203552974883735,12.314289150130747,16.09125884573356,1.97802734375,-1.7309360944041998,-5.399729919433597,-12.849608139392387,2.050148300525194,-9.124669029412985,-1.6747908094542083,7.026787499482779,59.029120075148576,31.036741555418978,3.7249391099793923,2,2.8538780212402344,4.635089874267578,8.027755737304688,12.296268463134766,-3.4738540649414062,0,0.0019435678554431401,2.1134138446414155,94.61090087890624,1.8642119468984197,96.0673599243164,1.0999988924698823,97.76000213623048,0.0019435678554431401
5438,2018-02-13,95.40801239013672,96.43147277832031,95.40801239013672,96.1854476928711,2664188.0,-0.008285619778713338,-1.6329146221786064,-2.323513316307917,17.70650130040748,32.41683934870788,3.627648351255715,6.663874592275988,7.842031704663782,13.03317537583166,16.93941680797159,1.0234603881835938,-2.24245846324078,-5.82436904907226,-13.74084064111824,2.09210254297372,-9.78260484509525,-1.86613325304927,6.621694642611246,43.300907443202,19.410517962174758,3.9582357960229917,2,3.562427520751953,5.432209014892578,8.874080657958984,12.773555755615234,-2.5389633178710938,1,-0.009489402069631336,1.0357039026484007,96.20513153076172,2.1134138446414155,94.61090087890624,1.8642119468984197,96.0673599243164,-0.009489402069631336
5439,2018-02-14,96.25433349609376,96.81526947021484,94.2467803955078,96.27401733398438,3462726.0,0.008870545405519126,3.660709094181356,0.025318940137371317,23.258648880390666,30.007555035114983,1.7961896126606547,5.658929159346954,6.870600041473594,12.117462490937157,17.620734528034728,2.5684890747070455,-2.767235657913375,-4.6931522369384595,-12.90513865551516,3.5188341816382405,-8.799145446226802,-0.5871590276501166,4.717426978857262,71.03444342659195,47.88799257084807,4.105993209288348,2,1.230121612548814,4.585887908935533,7.990856170654283,11.80422210693358,-4.703971862792983,2,-0.02249258258081177,-1.6329146221786064,95.40801239013672,1.0357039026484007,96.20513153076172,2.1134138446414155,94.61090087890624,-0.02249258258081177
5440,2018-02-15,95.8410186767578,96.69718170166016,95.1423110961914,96.55940246582031,3253663.0,-0.004293986611550782,2.12869402354964,36.496124031034824,20.52215638990586,27.661884423707324,1.4226698869060925,5.902875812218454,7.116524353272894,12.429993797779801,18.305136745487705,1.55487060546875,-3.326933407286532,-4.8068103790283345,-13.31461942731579,3.7009986692591212,-9.06071490317207,-0.5529058548845995,4.199748827331916,72.95088044092968,50.6541245320858,4.25390452414373,2,0.5806159973144673,4.999202728271499,8.404170989990249,12.217536926269545,-6.9280319213867045,3,-0.02618341525451917,3.660709094181356,96.25433349609376,-1.6329146221786064,95.40801239013672,1.0357039026484007,96.20513153076172,-0.02618341525451917
5441,2018-02-16,96.97272491455078,97.13018035888672,95.9492645263672,96.1854476928711,3388093.0,0.011808161614077495,1.142857142857117,-1.0959005947323488,26.522240005229108,26.41337221931267,-0.27136093443668585,4.576421124686377,5.866783344159927,11.19520517349477,19.13094673695014,1.2891616821289205,-3.9137727739530845,-3.4025096893310547,-12.019282091364886,5.2142627127027765,-7.71089589034797,0.9058765116858609,2.2487687751809773,94.53924372838574,68.99028616330946,4.308386201016919,2,-1.2251968383789062,3.8674964904785156,7.272464752197266,11.085830688476562,-8.925743103027344,4,-0.030444496317939107,2.12869402354964,95.8410186767578,3.660709094181356,96.25433349609376,-1.6329146221786064,95.40801239013672,-0.030444496317939107
5442,2018-02-19,96.22481536865234,97.5533447265625,96.02799224853516,97.25811767578124,1638845.0,-0.0077125763616261445,-1.1379221848550791,-1.3125012113576717,26.96427203498328,25.486343404860662,0.06361341975461698,4.9634089922411135,6.526776578723172,11.844064631084194,20.684535705813197,1.5253524780273438,-4.3503315608605675,-3.7597335815429744,-12.38570652701631,4.866239363930362,-8.072720054279642,0.5532528911936936,2.275717364444418,59.8214574132785,30.8821887900498,4.312986472736665,2,-0.47728729248046875,4.615406036376953,8.020374298095703,11.833740234375,-6.888664245605469,0,-0.04203314854398221,1.142857142857117,96.97272491455078,2.12869402354964,95.8410186767578,3.660709094181356,96.25433349609376,-0.04203314854398221
5443,2018-02-20,97.35652160644531,97.6812744140625,96.07720184326172,96.22481536865234,2378440.0,0.011761064268684063,-1.2482796969486343,-1.0952324697091786,31.820708801427443,24.72050851451403,-1.1091357485730668,3.1981347333111074,5.340699507912305,10.601599038775063,21.776557936434298,1.6040725708007812,-4.627445389328088,-2.1217102050781307,-10.055513255508387,5.812092845352126,-6.088611730293252,1.8451913201369905,0.5095654848126543,90.54437696316474,57.74884782600954,3.9669015252151283,2,-1.9091415405273438,3.4836997985839844,6.942792892456055,10.702033996582031,-8.099098205566406,1,-0.04750831340628747,-1.1379221848550791,96.22481536865234,1.142857142857117,96.97272491455078,2.12869402354964,95.8410186767578,-0.04750831340628747
5444,2018-02-21,96.8644790649414,97.04161071777344,96.11656188964844,96.7660675048828,2154150.0,-0.0050540275410921875,3.0870341968213304,0.08695857349918672,34.65526701669749,24.85977486207579,-0.8465006312958678,3.1224870981982775,5.754083786619304,10.941184975911824,22.641403447372166,1.239959716796875,-4.740526634160062,-2.1517204284668026,-9.51644936792907,5.213008510995465,-5.834084898197929,1.530644041264324,0.8167953491210938,67.82957266960548,30.2136007926034,3.6823644697311324,2,-1.4170989990234375,3.9757423400878906,7.55784797668457,11.194076538085938,-6.534393310546889,2,-0.041247627935903086,-1.2482796969486343,97.35652160644531,-1.1379221848550791,96.22481536865234,1.142857142857117,96.97272491455078,-0.041247627935903086
5445,2018-02-22,96.8743133544922,97.14986419677734,95.5949935913086,96.14608764648438,1861709.0,0.00010152627305415329,1.4307626249373822,7.399798433986207,38.085650369188166,26.293582140464117,-0.8155999647631376,2.610968519807315,5.649807487037478,10.777403498349159,24.460165254274703,1.55487060546875,-4.6414741922287845,-1.7384071350097514,-8.60297011545093,5.126155845431427,-5.170688625230341,1.6938743552108377,-3.660827636718764,61.32059256983901,18.819289474183144,3.432281490220589,2,-0.9102859497070455,3.965908050537095,7.5578536987304545,11.184242248535142,-7.646415710449233,3,-0.054957310527812275,3.0870341968213304,96.8644790649414,-1.2482796969486343,97.35652160644531,-1.1379221848550791,96.22481536865234,-0.054957310527812275
5446,2018-02-23,96.36258697509766,97.21875,96.02799224853516,97.14002227783205,2048469.0,-0.005282374260780376,1.547373059785536,-1.0675746464117326,40.759299789688136,28.9216382875464,-0.03270562503517738,2.5414922943044047,6.011610583700616,11.130644123541515,26.333943824853414,1.1907577514648438,-4.688642793918177,-1.79843368530274,-7.933616371798706,4.336749001193226,-4.866025028550723,1.269157657945243,-3.070373687744137,36.79242868061422,-9.037831048035216,3.0675913432479827,2,-0.3985595703125,4.477634429931641,8.049898147583008,11.695968627929688,-6.406455993652344,4,-0.07730801396657927,1.4307626249373822,96.8743133544922,3.0870341968213304,96.8644790649414,-1.2482796969486343,97.35652160644531,-0.07730801396657927
5447,2018-02-26,96.91368103027344,98.06507110595705,96.46099853515624,97.22859191894531,2537433.0,0.0057189628514040525,-1.6290326614314863,0.4050637880274705,50.16052982308114,32.52764145673236,-0.5282760780196583,1.4378696042717252,5.3218372508407015,10.38573381817605,28.592996773010558,1.7024841308593892,-4.454820128993134,-0.8497653961181584,-6.126151843081445,4.426621050845128,-3.4879586195998087,1.788427827363492,-3.46440627441406,53.38648002520371,2.9389950457541545,2.638193223481645,2,-0.7577552795410156,3.9265403747558594,7.183893203735352,11.144874572753906,-4.231605529785156,0,-0.09149068660368254,1.547373059785536,96.36258697509766,1.4307626249373822,96.8743133544922,3.0870341968213304,96.8644790649414,-0.09149068660368254
5448,2018-02-27,96.53972625732422,97.35652160644531,96.17560577392578,97.1104965209961,2588781.0,-0.0038586375935137918,1.22223019826856,1.8124818296346545,44.80736365855812,34.92194309875097,0.025808606320850913,1.3035634420675137,5.5911507022688625,10.578229042935163,30.841903733629394,1.1809158325195312,-3.908110554188184,-0.8586208343505888,-5.310171074549771,3.5929294058485937,-3.084395954450173,1.3671542857489953,-2.813503720458982,38.24708578629695,-15.312582301045452,2.2257751200995903,2,0.06396484375,4.300495147705078,7.277381896972656,11.518829345703125,-4.418586730957017,1,-0.07461772902769992,-1.6290326614314863,96.91368103027344,1.547373059785536,96.36258697509766,1.4307626249373822,96.8743133544922,-0.07461772902769992
5449,2018-02-28,94.69947052001952,94.99469757080078,92.92809295654295,93.48902893066406,5723413.0,-0.01906216030071961,1.295085300808753,-2.120715927925976,44.25144217327626,37.55853040801434,1.8129651427379372,2.5629417636130825,7.258808514540732,12.215054153086541,33.72412219086055,3.611633300781264,-3.3846709314415335,-2.246685028076186,-5.712711682664747,1.2193416265123744,-3.9796983553704592,-0.5136717007819129,3.3656005859375284,34.48287129036359,-23.197311145016798,1.7330133272942785,2,0.797111511230483,5.9980545043945455,9.683490753173842,12.325786590576186,-2.755470275878892,2,-0.05746649996306119,1.22223019826856,96.53972625732422,-1.6290326614314863,96.91368103027344,1.547373059785536,96.36258697509766,-0.05746649996306119
5450,2018-03-01,93.68585205078124,94.9061279296875,92.97730255126952,93.78425598144531,3897213.0,-0.010703528368978588,-1.5454591220297738,-0.08129589360563495,45.96219015750553,39.71852486937839,2.7811961971201953,3.0950445516275096,8.043249272712401,13.016496848398091,36.038962354403054,1.928825378417983,-2.841772704796753,-2.85387229919435,-5.780651632998172,0.07290703460947157,-4.317261966096268,-1.3904826322924322,4.2764794921875335,14.751067109847627,-45.50940307590109,1.4633896669019115,3,1.8107299804687642,5.939010620117202,11.03170204162599,13.093379974365249,2.607849121093764,3,-0.035819349698263614,1.295085300808753,94.69947052001952,1.22223019826856,96.53972625732422,-1.6290326614314863,96.91368103027344,-0.035819349698263614
5451,2018-03-02,91.21576690673828,92.9477767944336,90.97958374023438,92.31795501708984,3912439.0,-0.026365615404811305,-1.5,11.200651263760205,29.768507518834355,40.030106589806294,4.859842228452067,5.105299223488288,10.288799223997785,15.261817062668484,38.06753321619639,2.706268310546861,-2.534819764753408,-4.865861129760745,-8.113731704187856,-1.617990555333634,-6.4897964169743005,-3.2419258425471895,6.645879864501978,3.3333369225451612,-54.72485543535221,1.6239352872135542,3,3.306560516357422,7.434841156005859,13.501787185668945,13.496868133544922,4.241455078125,4,-0.021793044449516796,-1.5454591220297738,93.68585205078124,1.295085300808753,94.69947052001952,1.22223019826856,96.53972625732422,-0.021793044449516796
5452,2018-03-05,93.11507415771484,93.15443420410156,90.05453491210938,90.42849731445312,3402894.0,0.020822137612661606,1.2420010318579235,-2.4374939432115514,41.46520025853741,41.1017167517074,2.7636569282843197,2.8988836438527983,8.220467738623398,13.144150435854769,39.547638133204025,3.0998992919921875,-2.091228019131975,-2.677230072021487,-5.898229119525112,0.5437689754821378,-4.2877295957733,-1.0667305482696747,4.471290092285187,41.913788311604186,-17.267081321865696,1.6104995237518134,3,0.9447288513183594,4.512073516845703,11.602479934692383,11.47454833984375,3.8182907104492188,0,-0.03392515341736213,-1.5,91.21576690673828,-1.5454591220297738,93.68585205078124,1.295085300808753,94.69947052001952,-0.03392515341736213
5453,2018-03-06,94.17789459228516,95.08326721191406,93.49887084960938,93.86298370361328,3347994.0,0.011414053462172502,-2.037754340798385,0.11721640847970238,42.393648923367735,41.961536963559645,1.3438517080766132,1.7114432352051523,6.983211962847463,11.872433718058915,40.047717478168266,1.9681930541992188,-1.8035822279149443,-1.4795886993408232,-4.73543386016425,1.7762564614826033,-3.1075112797525293,0.14833388107088297,2.956559897441437,81.99600683329136,23.3101262227244,1.6279225804117103,3,-0.11809158325195312,3.3016395568847656,10.53965950012207,10.411727905273438,2.9030838012695312,1,-0.015882910722017862,1.2420010318579235,93.11507415771484,-1.5,91.21576690673828,-1.5454591220297738,93.68585205078124,-0.015882910722017862
5454,2018-03-07,95.55562591552734,95.55562591552734,93.15443420410156,93.40045928955078,3134601.0,0.01462903082731537,1.2283118924391643,6.843734858028879,49.02354996896311,43.17685914131242,-0.26715985682426435,0.1687499017345715,5.456148268363137,10.270483969858901,40.49388529447089,2.4011917114257812,-1.4383908243647312,0.008361434936517753,-3.0933980771197582,3.1101209469927937,-1.5425183210916202,1.5592411909646557,1.1540333995422145,100.0,41.337363275473116,1.55087975602814,3,-1.4958229064941406,1.9239082336425781,9.161928176879883,9.03399658203125,0.8660049438476562,2,-0.035942272956238974,-2.037754340798385,94.17789459228516,1.2420010318579235,93.11507415771484,-1.5,91.21576690673828,-0.035942272956238974
5455,2018-03-08,95.91974639892578,96.31338500976562,94.35503387451172,95.21119689941406,2685751.0,0.0038105603925437936,1.6184197775182214,0.32876785069491155,46.19759208750036,43.781113841069335,-0.8726989553880315,-0.21818278242790257,4.940675031443362,9.659201916760225,40.36008241863322,1.9583511352539062,-1.2213882731470846,0.37986259460448935,-2.7173852960493576,3.4771104852583363,-1.1687613507224341,1.9284865399314128,-5.865211486816406,93.71068799063825,37.95093564787155,1.5486239453269233,3,-1.8599433898925781,1.4712181091308594,8.955263137817383,8.669876098632812,3.1589431762695312,3,-0.04144867250013584,1.2283118924391643,95.55562591552734,-2.037754340798385,94.17789459228516,1.2420010318579235,93.11507415771484,-0.04144867250013584
5456,2018-03-09,96.25433349609376,96.96288299560548,95.62451934814452,96.01815032958984,2580177.0,0.003488198308786661,-1.6154086995415238,0.3333333333333534,50.10987263407505,43.775485264513094,-1.3681301748033263,-0.44621274821143686,4.491986402550339,9.092602779163457,39.60572887130163,1.338363647460966,-1.050480205156049,0.6322780609130945,-2.4483531766832414,3.7129092985094303,-0.9080375578850806,2.1725936797112695,-6.07462158203127,89.7435755849589,33.07254127923643,1.5403156187981706,3,-2.5488052368164205,-0.34935379028321734,8.532108306884751,8.33528900146483,2.4504013061523295,4,0.0004089963989293288,1.6184197775182214,95.91974639892578,1.2283118924391643,95.55562591552734,-2.037754340798385,94.17789459228516,0.0004089963989293288
5457,2018-03-12,96.3921127319336,96.63813018798828,95.7229232788086,96.47084045410156,1783821.0,0.001431408133384604,3.4287006442323666,-0.3333333333333133,46.12343358895584,43.921715256779514,-1.7742563342713993,-0.6000293985085676,4.252044205811956,8.716543316144751,39.0415354660252,0.9152069091796875,-0.9699630788913254,0.7607082366943416,-2.3284965430549533,3.8499130164436366,-0.783894153180313,2.305310626568996,-5.941073974609381,85.0130513781571,31.278989012847674,1.5446023898746493,3,-2.883403778076172,-1.5499534606933594,7.8924407958984375,7.931804656982422,1.6237564086914062,0,-0.009698830335530095,-1.6154086995415238,96.25433349609376,1.6184197775182214,95.91974639892578,1.2283118924391643,95.55562591552734,-0.009698830335530095
5458,2018-03-13,94.50264739990234,96.78575134277344,93.86298370361328,96.04767608642578,3210132.0,-0.019601866568542348,-1.069687785323371,19.62496365926931,41.46513877110351,43.61212598987143,-0.22812877224467343,1.2839598098928349,6.053354717197664,10.35746490837002,38.6596395029799,2.9227676391601562,-0.9641824131219181,-1.083488845825201,-4.212751027998237,2.0457733363478354,-2.648119936911712,0.4811422452613101,-3.791134873046886,35.40058616013016,-15.866805323305847,1.5646310910865164,3,-0.9939384460449219,-0.3345947265625,8.728923797607422,8.768287658691406,2.922760009765611,1,0.025721157397588845,3.4287006442323666,96.3921127319336,-1.6154086995415238,96.25433349609376,1.6184197775182214,95.91974639892578,0.025721157397588845
5459,2018-03-14,94.08932495117188,94.68962860107422,93.70552825927734,93.9810791015625,2597265.0,-0.004373659998977986,-1.985073245238481,-0.07006073774134611,40.22115804994295,42.97423353347559,0.1000657095129327,1.6092773905491953,6.371901940882182,10.529101737849913,37.99160163457992,0.984100341796875,-1.187009241571758,-1.3885608673095646,-4.569852626090963,1.7927308914718338,-2.979206746700271,0.2020850120811417,-3.1277576055664156,11.782465311934892,-36.634713334197336,1.5906458793907023,3,-0.5806159973144531,0.07872772216796875,7.582454681396484,8.118785858154297,3.129425048828125,2,0.031795885919421174,-1.069687785323371,94.50264739990234,3.4287006442323666,96.3921127319336,-1.6154086995415238,96.25433349609376,0.031795885919421174
5460,2018-03-15,93.33157348632812,95.49658203125,92.40652465820312,94.04012298583984,4980986.0,-0.008053532802334229,-1.4153837437792032,-6.545742881308148,39.538051135121755,44.059738379729744,0.8965607830681108,2.2866245292755423,6.977800090889787,11.049306875969023,37.43105545212309,3.090057373046875,-1.3466778197259544,-2.0208400726318416,-5.336920744466056,1.2952405992023728,-3.678880408548949,-0.3627997367147344,-2.129953514722658,20.302372193412317,-28.363122604925742,1.6580403359171074,3,0.17713546752929688,0.7282295227050781,8.340206146240234,8.876537322998047,3.0802154541015625,3,0.03310838184357334,-1.985073245238481,94.08932495117188,-1.069687785323371,94.50264739990234,3.4287006442323666,96.3921127319336,0.03310838184357334
5461,2018-03-16,94.02043914794922,94.3451919555664,92.32779693603516,92.50493621826172,7817278.0,0.007380842686874889,-1.1578938778174934,-2.1388808131709576,40.10767167183252,43.90890187009587,0.7234554120373957,1.4390198402159768,6.016323380413127,10.140202267129268,37.129318494342186,2.01739501953125,-1.3566131673622124,-1.1843601226806584,-4.4593307448126325,2.0906104994513157,-2.8218454337466454,0.45312518838532867,-2.5883686553837464,37.969033719941194,-9.682097019897157,1.637485311065985,3,0.6249008178710938,0.039363861083984375,7.001838684082031,7.818637847900391,1.8993072509765625,4,0.053799476721082984,-1.4153837437792032,93.33157348632812,-1.985073245238481,94.08932495117188,-1.069687785323371,94.50264739990234,0.053799476721082984
5462,2018-03-19,92.18018341064452,94.0991668701172,92.00304412841795,93.93186950683594,3090158.0,-0.01957293280037653,1.009434893747737,-1.155844744260984,36.45260376757275,43.2487857416742,2.7012120450240076,3.1207267207778244,7.567749879574237,11.775565877767278,37.122404665424845,2.096122741699247,-1.3651984391990908,-2.822384262084981,-6.323834205710369,0.6790656815404077,-4.573109233897682,-1.0716592902722795,-0.5268804179574431,3.703745060849052,-43.27237393087979,1.7507249718126956,3,2.3027801513672017,1.879619598388686,7.769432067871108,8.66003799438478,3.6116256713867188,0,0.07078041234237942,-1.1578938778174934,94.02043914794922,-1.4153837437792032,93.33157348632812,-1.985073245238481,94.08932495117188,0.07078041234237942
5463,2018-03-20,92.73127746582031,92.92809295654295,91.66845703125,92.69190979003906,2304427.0,0.0059784438996044464,4.818197836276173,-0.022474161247751312,43.35106040244937,42.61850912317267,2.149364161985261,2.324534323607324,6.74984859090641,11.052130485024605,37.237294198239,1.2596359252929545,-0.9066307354211318,-2.0400279998779354,-5.497551802758821,1.41749580300295,-3.768789901318385,-0.31126609843748554,4.2316055297851705,27.763472576530614,-19.93402257134314,1.7287619014404456,3,1.5843925476074219,1.3285255432128906,7.2183380126953125,8.108943939208984,3.8379669189453125,1,0.05698823330404923,1.009434893747737,92.18018341064452,-1.1578938778174934,94.02043914794922,-1.4153837437792032,93.33157348632812,0.05698823330404923
5464,2018-03-21,92.86904907226562,94.1188507080078,92.30811309814452,93.14459991455078,2892893.0,0.0014857080610810591,-1.5915386841228323,-6.999418604651162,47.06712572842456,42.71512397216424,1.7773300871419906,1.9732576073682253,6.394033495888749,10.752853990271774,37.061912250235395,1.8107376098632812,-0.7290794367029747,-1.7024848937988253,-5.112154337694946,1.7071845500972955,-3.4073196157468857,0.0023498281492351225,3.987945404052752,31.362404336734695,-19.655651437684927,1.7048347219480626,3,1.4466209411621094,1.1907539367675781,7.036281585693359,7.971172332763672,4.8319091796875,2,0.04906218361142933,4.818197836276173,92.73127746582031,1.009434893747737,92.18018341064452,-1.1578938778174934,94.02043914794922,0.04906218361142933
5465,2018-03-22,91.55036163330078,92.30811309814452,90.59578704833984,92.01288604736328,3591630.0,-0.014199428680902182,2.252347553906854,1.6785447296287066,51.30971607687235,42.84843991025284,2.694383576410061,3.0278781770128376,7.476762050717326,11.900728808278146,36.90893334866304,2.2732620239257812,-0.670626121027837,-2.7549747467041072,-6.238174528213051,0.7282250348048365,-4.496574637458579,-1.0133748559496354,5.202862094116227,25.459362447654048,-30.285519025148812,1.7415998907544747,3,2.1404075622558594,2.509441375732422,7.611976623535156,9.289859771728516,6.4851837158203125,3,0.06191552131059397,-1.5915386841228323,92.86904907226562,4.818197836276173,92.73127746582031,1.009434893747737,92.18018341064452,0.06191552131059397
5466,2018-03-23,88.9129867553711,90.92053985595705,88.48983001708984,90.51705932617188,4739486.0,-0.02880791327175225,1.0163218034358574,3.468081947743468,34.45010604202385,41.551403516149286,4.672206957831179,5.352982062007015,9.862336135715424,14.350220735531693,37.008184150045395,3.0605316162109375,-0.9059313670229017,-5.019869613647458,-9.116095365589132,-0.9236438617057843,-7.067982489618302,-2.971756737676614,7.593939504882826,7.517413090415263,-47.912509972765584,2.04811287597084,3,3.724803924560547,4.364463806152344,9.717941284179688,11.927234649658203,9.466995239257812,4,0.08433866028694181,2.252347553906854,91.55036163330078,-1.5915386841228323,92.86904907226562,4.818197836276173,92.73127746582031,0.08433866028694181
5467,2018-03-26,88.04698181152344,89.62153625488281,87.3974838256836,89.45423889160156,2839548.0,-0.009739915117578102,1.5536643481612558,0.8773026268852646,26.977095448713925,39.94162092477267,4.727069090591172,5.819000058722679,10.472706605092256,14.980545227714458,37.83760478677258,2.2240524291992188,-1.176511534456779,-5.442539596557623,-10.065772609692488,-0.8193065834227582,-7.754156103125055,-3.1309230899901905,7.978918674140644,9.663183058015896,-40.654548190882,2.311616506567434,3,3.4000511169433594,4.684295654296875,10.246892929077148,12.79323959350586,12.212623596191406,0,0.08941549642502311,1.0163218034358574,88.9129867553711,2.252347553906854,91.55036163330078,-1.5915386841228323,92.86904907226562,0.08941549642502311
5468,2018-03-27,89.33615112304688,89.89707946777344,88.5587158203125,89.2475814819336,3171305.0,0.014641834223040995,1.2113921577278715,-0.06293778327152863,26.488139359283764,38.41572995914387,2.936797086322457,4.17662388594654,8.936978129984226,13.459227894672438,38.53631175470412,1.85009765625,-1.5498025778249058,-3.793191528320307,-8.536719128873855,0.9503360722332417,-6.164955328597088,-1.4214277280435255,5.999476029818766,28.843348850091377,-14.562430040753238,2.3717638002767756,3,2.110881805419922,3.3951263427734375,8.957723617553711,11.504070281982422,11.13995361328125,1,0.07226254856326508,1.5536643481612558,88.04698181152344,1.0163218034358574,88.9129867553711,2.252347553906854,91.55036163330078,0.07226254856326508
5469,2018-03-28,89.2574234008789,89.54280853271484,88.24380493164062,88.64728546142578,3042389.0,-0.0008812526751855732,1.2000077527393012,6.888793177706951,24.258571004089234,36.7180099445847,2.5234028463593035,4.0335447410896705,8.79233543483926,13.277851839924267,38.24947588755389,1.2990036010742188,-1.9205484390742384,-3.5998168945312443,-8.582432362394385,1.3827985733318968,-6.091124628462808,-1.1085091605996809,5.443152285812175,37.87578886530806,0.7988222603817761,2.49130773393157,3,1.6139144897460938,3.4738540649414062,8.886377334594727,11.58279800415039,10.86441040039061,2,0.08191835149719018,1.2113921577278715,89.33615112304688,1.5536643481612558,88.04698181152344,1.0163218034358574,88.9129867553711,0.08191835149719018
5470,2018-03-29,90.33008575439452,91.18624877929688,89.20821380615234,89.7199478149414,3625363.0,0.01201762623931013,-1.4216794320941528,0.9999999999999767,28.345357446630402,35.411086141784466,1.0953977914728625,2.8423133265685436,7.507968830273072,11.935326376251624,37.56396277547853,1.9780349731445312,-2.075192059596361,-2.3593662261963004,-7.449346570260005,2.730614117867404,-4.90435639822816,0.18562394583555886,3.7862425834159694,77.40258275758569,45.04657919367871,2.544990172031853,3,0.4280815124511861,2.4011917114257955,7.813714981079116,10.51013565063478,10.205062866210966,3,0.08159930809320648,1.2000077527393012,89.2574234008789,1.2113921577278715,89.33615112304688,1.5536643481612558,88.04698181152344,0.08159930809320648
5471,2018-04-03,89.22789764404297,89.76914978027344,88.82441711425781,89.53296661376953,3286946.0,-0.012201783062050553,1.4303827281648676,-0.5000000000000117,25.537634968832904,34.198311830813374,1.61623603040303,3.9926442970769074,8.362245025691863,12.801713769537258,36.36592177348533,1.5056686401367045,-2.226869444715973,-3.362160873413089,-8.647205394596568,1.9228836477703908,-6.0046831340048215,-0.7196386128213561,4.350923132797362,48.311622409137314,21.68212187370003,2.6425222605917362,4,1.5302696228027344,3.5033798217773438,9.174226760864258,11.612323760986328,11.779617309570312,1,0.09870957332441588,-1.4216794320941528,90.33008575439452,1.2000077527393012,89.2574234008789,1.2113921577278715,89.33615112304688,0.09870957332441588
5472,2018-04-04,89.95613098144531,90.2021484375,88.19459533691406,89.36566925048828,3171062.0,0.008161498327658556,2.7091165380413713,-1.9355024258490472,33.13870480163564,33.06360565294518,0.6027269101268757,3.1785842244567846,7.337421253739706,11.840306197865473,34.959777195017324,2.0075531005859375,-2.3135133163380743,-2.47598037719726,-7.882380888085464,2.9304201336909443,-5.179180632641362,0.2272198782468422,3.1281828393024824,58.88167458087024,31.983521734467246,2.7032002554441013,4,0.8020362854003906,2.775146484375,8.445993423461914,10.884090423583984,10.519973754882812,2,0.09364398981233557,1.4303827281648676,89.22789764404297,-1.4216794320941528,90.33008575439452,1.2000077527393012,89.2574234008789,0.09364398981233557
5473,2018-04-05,92.68207550048828,93.02650451660156,90.95006561279295,90.95006561279295,3211367.0,0.030303043153392606,-1.397721766555933,2.9333143824377124,45.54519339962816,32.894502060856695,-2.3813558858377775,0.3529255467606731,4.229408731164497,8.947310583299654,34.204981145672676,3.07037353515625,-2.415561498074055,0.32475509643555256,-5.021003478757734,5.670513671628839,-2.348124191161091,2.997634384032196,-5.2845916748046875,92.87178207816487,61.41527795059092,2.672879287596644,4,-2.470081329345703,-0.3050727844238281,5.815998077392578,8.158145904541016,8.246711730957031,3,0.08175831050726345,2.7091165380413713,89.95613098144531,1.4303827281648676,89.22789764404297,-1.4216794320941528,90.33008575439452,0.08175831050726345
5474,2018-04-06,92.1211395263672,92.68207550048828,91.92431640625,91.97352600097656,2306253.0,-0.0060522595236672805,-5.159823865045895,0.08522672211014855,46.119885543789316,32.31785422384746,-2.1653806707111016,0.6781339628178245,4.438296601805376,9.350379635357498,33.70374955193173,0.7577590942382812,-2.314462086818679,-0.06445655822751917,-5.19390155661597,5.064988440160931,-2.6291790574217373,2.500265940966699,-4.611075286865244,81.26278958138624,46.396200264545854,2.564722499194224,4,-1.9091453552246236,0.05904388427732954,6.600816726684556,8.719081878662095,8.256553649902315,4,0.0906954175004484,-1.397721766555933,92.68207550048828,2.7091165380413713,89.95613098144531,1.4303827281648676,89.22789764404297,0.0906954175004484
5475,2018-04-09,91.94400024414062,92.75096130371094,91.15672302246094,92.19986724853516,2069581.0,-0.001922895039480843,1.34782559844497,-1.733357452966548,43.118080163772504,33.28096245959731,-2.1529358888146675,0.5714468428091948,4.291506642773825,9.385089364872613,33.74114428781838,1.59423828125,-2.416142207533653,-0.04280853271484375,-4.861683495659037,4.776066430229349,-2.45224601418694,2.3666289487572527,-4.323607199096671,77.59675870954703,41.3412573004867,2.409437481472093,4,-1.7320060729980469,0.23618316650390625,6.153053283691406,8.753524780273438,9.890151977539062,0,0.08894363455379506,-5.159823865045895,92.1211395263672,-1.397721766555933,92.68207550048828,2.7091165380413713,89.95613098144531,0.08894363455379506
5476,2018-04-10,96.293701171875,97.02193450927734,95.53594970703124,96.93336486816406,6099974.0,0.0473081540522986,2.638539136932596,2.499985091093419,61.689029373952636,37.13784400684606,-5.973789008870426,-3.979167524242655,-0.35285212916159026,4.9160205950773985,33.68326634112584,5.077934265136719,-2.5059872116356274,4.304924011230469,-0.5213171533242473,9.131165175785185,1.8918034289531107,6.718044593507827,-8.5651858973999,91.7502508606183,49.2548332515931,2.4131205822773554,4,-3.685436248779297,-4.083992004394531,1.2670211791992188,4.4038238525390625,6.544235229492202,1,0.04404698746764235,1.34782559844497,91.94400024414062,-5.159823865045895,92.1211395263672,-1.397721766555933,92.68207550048828,0.04404698746764235
5477,2018-04-11,95.45722198486328,96.421630859375,94.96517181396484,96.11656188964844,2788255.0,-0.008686748736749461,1.294579699867182,1.0307602394981035,57.62245269341099,40.59721215508242,-4.442837422805795,-3.3901330434681824,0.19030585258644805,5.638840844020933,33.540985456063844,1.4564590454101562,-2.5915694406101437,3.5151893615722685,-1.1467937777190542,8.177172500863591,1.1841977919266071,5.84618093121793,-7.356969940996095,74.23013324085389,28.63727422671198,2.3309915696456605,4,-2.848957061767578,-3.2475128173828125,1.1292457580566406,4.266048431396484,7.2429351806640625,2,0.058144295982446526,2.638539136932596,96.293701171875,1.34782559844497,91.94400024414062,-5.159823865045895,92.1211395263672,0.058144295982446526
5478,2018-04-12,96.93336486816406,97.27779388427734,95.12262725830078,95.56546783447266,2809389.0,0.01546392040965583,1.0956959452190977,-2.074646208676132,60.57347712935133,44.63220172455598,-5.2836130861619495,-4.927469597097598,-1.5350589852578338,4.057254570435916,32.85752371364171,2.1551666259765625,-2.1404554851447557,4.869796371459955,-0.18356399944087798,9.923156742360788,2.3431161860095386,7.396476556910372,-8.476245525680469,94.37305948764865,45.03944238864932,2.52668018545042,4,-4.197170257568359,-4.595726013183594,-1.0898895263671875,2.327381134033203,5.766792297363281,3,0.03654819857932745,1.294579699867182,95.45722198486328,2.638539136932596,96.293701171875,1.34782559844497,91.94400024414062,0.03654819857932745
5479,2018-04-13,97.08097839355469,97.95681762695312,96.56924438476562,97.42540740966795,2446753.0,0.0015228350485034792,-1.0287685520349372,-0.25179454858805494,65.32169668193959,48.740683861812556,-4.6988861774781014,-5.100994912416127,-1.9321450158422948,3.809485087410664,32.17684970002265,1.3875732421875,-1.446898644244456,4.8678272247314425,-0.5982664593625628,10.333920908825448,2.13478038268444,7.600874066778445,-8.09461857856347,87.12019046294073,33.33046664907948,2.7330468420469995,4,-4.005271911621094,-4.403827667236328,-1.311309814453125,2.179767608642578,6.288368225097656,4,0.03963504387329175,1.0956959452190977,96.93336486816406,1.294579699867182,95.45722198486328,2.638539136932596,96.293701171875,0.03963504387329175
5480,2018-04-16,96.421630859375,97.9076156616211,96.01815032958984,97.65174865722656,2165613.0,-0.006791727330010766,1.1694903376141002,3.571469708716506,73.36188172515214,54.05448905695914,-3.447080149961252,-4.425158514502172,-1.4728939250792052,4.346541280435787,30.96191806666001,1.88946533203125,-0.8009287163110059,4.053976821899411,-1.7116995819800138,9.819653225778836,1.1711386199597058,6.936815023839117,-6.71763441942683,48.684207170745765,-10.505962108820931,2.8828382019397094,4,-3.3459243774414062,-3.7444801330566406,-0.6519622802734375,2.8391151428222656,4.684295654296875,0,0.04102878453346426,-1.0287685520349372,97.08097839355469,1.0956959452190977,96.93336486816406,1.294579699867182,95.45722198486328,0.04102878453346426
5481,2018-04-17,99.07868957519531,99.2951889038086,97.75016021728516,98.80314636230469,4253903.0,0.02755666640502552,3.36114999461613,-0.22399741989902874,80.88151749460306,59.35924602284442,-5.09572564051382,-7.045038563421684,-4.256980493360771,1.5656872097268035,29.8441698189687,2.8735580444335938,0.005156111863129809,6.458123016357419,-0.013375148601951992,12.92962118131679,3.2223739338777335,9.693872098837105,-8.71446744028674,95.00003523955853,28.324560360194454,3.2357490824796864,4,-3.9560623168945312,-5.732353210449219,-3.3533058166503906,0.18205642700195312,1.2596435546874858,1,0.02781085073186329,1.1694903376141002,96.421630859375,-1.0287685520349372,97.08097839355469,1.0956959452190977,96.93336486816406,0.02781085073186329
5482,2018-04-18,98.7047348022461,99.61009979248048,98.54727935791016,99.37391662597656,2377695.0,-0.003774320941794529,-1.16000062021757,-2.4285912061136337,77.64225317997828,62.92558599843887,-3.7439960155079177,-6.4899620371716935,-3.969430221344922,1.83048542594139,28.604437522218763,1.0628204345703267,0.7432394441052139,5.757940673828131,-1.255220603361579,12.77110195101784,2.251360035233276,9.264521312422985,-7.447415990447524,79.8246121098569,8.018134889955292,3.506580638594853,4,-3.3213233947753906,-5.2009429931640625,-3.8994808197021484,0.5560111999511719,2.4011917114257812,2,0.041874400528018496,3.36114999461613,99.07868957519531,1.1694903376141002,96.421630859375,-1.0287685520349372,97.08097839355469,0.041874400528018496
5483,2018-04-19,98.015869140625,98.66536712646484,97.64191436767578,98.42918395996094,2157956.0,-0.006979053872149366,1.31110881400317,0.6176420289359373,74.94392984331648,66.12825758727521,-2.4797360328432774,-5.675894634817681,-3.3114013089929273,2.4050806316881506,27.0401712730678,1.0628204345703125,1.6962654937798334,4.804845428466791,-2.5633476130847725,12.173038470018355,1.1207489076910093,8.488941949242573,-5.756216611144595,55.616562306182395,-19.635831855316844,3.6840965207757814,4,-2.632457733154297,-4.512077331542969,-3.840435028076172,1.2448768615722656,0.20665740966795454,3,0.047791118580826186,-1.16000062021757,98.7047348022461,3.36114999461613,99.07868957519531,1.1694903376141002,96.421630859375,0.047791118580826186
5484,2018-04-20,97.42540740966795,98.58663940429688,97.20890808105469,97.8190460205078,4047703.0,-0.006024144213932381,-2.33333948628979,0.9523941374090892,70.77806653642739,69.20158940645909,-1.182042297754677,-4.982010085454277,-2.7878260962400105,2.888463261759725,26.170064192348747,1.3777313232421875,2.4954771940785463,3.986565780639637,-3.6151631022702873,11.588294663549561,0.1857013391846749,7.787430222094599,-4.283701208627534,39.17808684718002,-34.32336588892168,3.8008644414549653,4,-0.1377716064452983,-3.9216156005859233,-3.5870265960693217,1.835338592529311,-0.15745544433590908,4,0.05414141850779619,1.31110881400317,98.015869140625,-1.16000062021757,98.7047348022461,3.36114999461613,99.07868957519531,0.05414141850779619
5485,2018-04-23,97.21875,97.6714324951172,96.54956817626952,97.46477508544922,2067631.0,-0.002121185994111041,2.402992328253489,0.6250024227153794,74.69584584775764,70.64679123688187,-0.16592474894447662,-4.5628576016775355,-2.5972683709665176,2.9826100755746694,24.566816886733502,1.1218643188476847,2.9485737039127002,3.4964889526367244,-4.230424488588824,11.223402393862273,-0.3669677679760497,7.3599456732494986,-3.300836567986778,21.86488844571882,-52.558230619436515,3.863456720612771,4,0.06888580322265625,-3.7149581909179688,-3.380369186401367,2.0419960021972656,3.847808837890625,0,0.06326553898967369,-2.33333948628979,97.42540740966795,1.31110881400317,98.015869140625,-1.16000062021757,98.7047348022461,0.06326553898967369
5486,2018-04-24,96.41178894042969,97.51397705078124,95.79180908203124,97.22859191894531,2360832.0,-0.008300467343699824,1.4822732471189037,3.319998759574534,69.85468859696876,72.00592855949941,0.7370581654048465,-3.336357051196984,-1.7691626826323983,3.664940584064638,22.310155790501213,1.72216796875,3.4575704694831018,2.3145877838134794,-5.153132197551173,9.782307765178132,-1.419272206868854,6.048447774495813,-1.8108131451603953,16.237104647422377,-57.6670895732017,3.7338599906823275,4,0.9545745849609375,-2.9079971313476562,-2.627532958984375,2.848957061767578,3.8281326293945312,1,0.048688418966507996,2.402992328253489,97.21875,-2.33333948628979,97.42540740966795,1.31110881400317,98.015869140625,0.048688418966507996
5487,2018-04-25,95.91974639892578,96.0673599243164,94.92581176757812,96.00831604003906,2236934.0,-0.005103551618650393,10.047735075866651,0.10843452269755277,61.54384762277824,72.11374750321352,1.4545733971922203,-2.344467516977872,-1.312651815214366,4.032940153189685,19.791021167230006,1.4859771728515625,4.073897204645959,1.4289070129394474,-5.507040447774045,8.36485447365294,-2.039066717417299,4.896880743296194,3.6903533935547017,26.57895220044435,-43.070124253749924,3.4679737303567477,4,1.3482093811035156,-2.41595458984375,-1.5671749114990234,3.3409996032714844,5.796318054199219,2,0.046065454683129836,1.4822732471189037,96.41178894042969,2.402992328253489,97.21875,-2.33333948628979,97.42540740966795,0.046065454683129836
5488,2018-04-26,95.79180908203124,96.34290313720705,95.28008270263672,95.74260711669922,2269475.0,-0.0013337954039459587,-1.1818210294682234,-0.5555172710826202,63.50467856348888,71.91185660116342,1.568496080553345,-1.8003980215201665,-1.1967679373922095,4.048973042374158,17.275575961017374,1.0628204345703267,4.005948729850672,0.9781867980956918,-5.535732374232509,7.492105970423893,-2.2787727880684088,4.235146384259792,3.7246049499511997,23.655779522832603,-42.684989887411376,3.256959586164099,4,1.476146697998061,-2.2880172729492045,-1.5204257965087749,3.46893692016603,5.29443359375,3,0.05547569758380799,10.047735075866651,95.91974639892578,1.4822732471189037,96.41178894042969,2.402992328253489,97.21875,0.05547569758380799
5489,2018-04-27,96.56924438476562,97.29747772216795,96.14608764648438,96.60861206054688,2113164.0,0.008115884961193531,-1.6000103369857028,-0.8001240502405784,66.29679171698031,71.12684660025545,0.7943745265452691,-2.11015207122432,-2.0047549618983282,3.1763741720187966,14.385145924451015,1.5056686401367188,4.112308964508813,1.390031051635745,-4.6114714935614955,7.391533596832986,-1.6107202209628753,4.390782324234365,2.8553576019287306,59.85650533242159,-4.851414868318045,3.0007512725986185,4,0.6987113952636719,-3.0654525756835938,-2.3815078735351562,2.6915016174316406,2.9227676391601562,4,0.01712017295009649,-1.1818210294682234,95.79180908203124,10.047735075866651,95.91974639892578,1.4822732471189037,96.41178894042969,0.01712017295009649
5490,2018-04-30,97.70095825195312,97.7895278930664,96.36258697509766,96.44131469726562,2160428.0,0.011719195634154023,-1.0138902348418775,-31.996899224806203,56.412554494823404,68.40807293361327,-0.15285703939957784,-2.805167673582986,-3.1411754366288136,1.9378269720934185,12.517549250887614,1.42694091796875,4.060508149896549,2.1532012939453153,-3.4890141517077637,7.795416739598394,-0.6679064288812242,4.974309016771855,1.6336679303589108,96.90717804306878,34.14850820167304,2.821107722826541,4,-0.4330024719238281,-4.197166442871094,-3.5132217407226562,1.5597877502441406,1.6990432739257812,0,-0.004431955370431839,-1.6000103369857028,96.56924438476562,-1.1818210294682234,95.79180908203124,10.047735075866651,95.91974639892578,-0.004431955370431839
5491,2018-05-02,98.0355453491211,98.7440948486328,97.14986419677734,97.20890808105469,3065919.0,0.0034246040484591234,-2.3750151420933743,0.6562469716057757,62.31199350638938,66.70471074765894,-0.7274771583184219,-2.578264446794364,-3.5131621064910945,1.516909030565202,10.580104730152684,1.5942306518554545,3.9144788668656787,2.047406005859372,-2.8426281844818106,6.937440196200555,-0.39761108931122635,4.492423101029971,1.210904544896266,81.44324335125013,19.30385410706924,2.445017095170593,5,-1.200592041015625,-4.5317535400390625,-4.160259246826172,1.2252006530761719,0.904457092285142,2,0.030917495057283473,-1.0138902348418775,97.70095825195312,-1.6000103369857028,96.56924438476562,-1.1818210294682234,95.79180908203124,0.030917495057283473
5492,2018-05-03,98.3799819946289,99.45264434814452,97.26795196533205,97.47461700439452,2329204.0,0.003513385316328055,-2.31341556548104,1.095238534734994,57.744971574825705,64.7937153844933,-1.2547777481630362,-2.381341787112973,-3.867655990020779,1.1076951859467954,8.448457235430917,2.1846923828124716,3.7031084891653308,1.9706501007080135,-2.1171182111711033,6.05841841258713,-0.07323405523153781,4.014534256647565,-3.4541702270507812,74.29247439230899,15.559965425428722,2.043884155939556,5,-1.1907539367675781,-4.876190185546875,-5.422361373901367,0.09841156005859375,0.06002044677732954,3,0.018905671026620663,-2.3750151420933743,98.0355453491211,-1.0138902348418775,97.70095825195312,-1.6000103369857028,96.56924438476562,0.018905671026620663
5493,2018-05-04,100.25960540771484,100.25960540771484,98.66536712646484,98.90155029296876,2967063.0,0.01910575073279186,1.34782559844497,1.500008426871569,64.35553773010844,64.08010107268007,-3.109671611433427,-3.862184668001163,-5.772186467710043,-0.815433918248857,7.97795718223225,1.8796234130859375,3.106314850023935,3.4713970184326115,-0.5661375171604988,7.508931554025722,1.4526297506360493,5.490164286229174,-5.243256988525388,100.0,43.00528999545428,2.0187672677965565,5,-2.6668968200683594,-6.032505035400391,-8.170450210571289,-2.3273849487304688,-2.8896026611327983,4,0.01452687789351792,-2.31341556548104,98.3799819946289,-2.3750151420933743,98.0355453491211,-1.0138902348418775,97.70095825195312,0.01452687789351792
5494,2018-05-07,100.47610473632812,100.96815490722656,99.2951889038086,100.04310607910156,1818436.0,0.002159387399669699,1.3611138030170882,0.3188373229664702,69.07406982019486,63.45545929183977,-3.1826060209376976,-3.605513996589252,-5.995728220899082,-1.0832639366620356,7.582167143859643,1.6729660034179688,2.6210003629723957,3.2701480865478487,-0.4506831692304871,6.990979342326185,1.4097324586586808,5.130563714437017,-5.2500260375976495,89.3161890531275,29.978514298444487,1.8604156278891664,5,-2.5291213989257812,-5.8947296142578125,-8.38694953918457,-2.54388427734375,-4.026107788085923,0,0.006072468086359972,1.34782559844497,100.25960540771484,-2.31341556548104,98.3799819946289,-2.3750151420933743,98.0355453491211,0.006072468086359972
5495,2018-05-08,100.12183380126952,100.53514862060548,99.47232818603516,100.37769317626952,1768092.0,-0.003525922267670456,2.7241618991602414,-0.5909010818620714,56.26479404490139,61.945471008276726,-2.6521254597566895,-2.748061703307883,-5.653078606223545,-0.7899757802489376,6.87378237973673,1.0628204345703267,2.19878873065592,2.5069854736327954,-0.5098824080830724,5.523853355348663,0.9985515327748686,4.015419414490722,-4.551230530029272,77.83507935524699,22.05799788374317,1.5084339408579335,5,-2.1748504638671733,-5.5404586791992045,-8.32052612304686,-2.189613342285142,-1.2518310546874716,1,-0.006290553752679617,1.3611138030170882,100.47610473632812,1.34782559844497,100.25960540771484,-2.31341556548104,98.3799819946289,-0.006290553752679617
5496,2018-05-09,100.53514862060548,100.53514862060548,99.05900573730469,99.45264434814452,1778761.0,0.004128118749366472,1.7272740087111735,-4.230856393129882,60.94115973119103,61.87850568698926,-2.703314196925973,-2.98011762323965,-6.056954603439081,-1.2860588748856543,7.424277168472404,1.4761428833007955,1.924934059205171,2.708227920532238,-0.507369471641411,5.923825312705887,1.1004292244454064,4.3160266166190695,-4.640692251206062,88.29776924615442,34.09348688215459,1.607798696086825,5,-2.4110298156738423,-5.9537734985351705,-8.790426254272475,-2.602928161621108,0.26485443115231533,2,-0.011291047064647342,2.7241618991602414,100.12183380126952,1.3611138030170882,100.47610473632812,1.34782559844497,100.25960540771484,-0.011291047064647342
5497,2018-05-10,101.00751495361328,101.32242584228516,100.2005615234375,100.49578857421876,1627987.0,0.004698519269020984,-1.03571799397778,0.47272458170641485,68.35746688950985,62.417704389880484,-2.6575544304397596,-3.1783030981733305,-6.53196469487051,-1.8353586567610591,8.357040612717325,1.1218643188476562,1.6206618577769945,2.9030796051025334,-0.40800978466725724,6.214168994872324,1.247534910217638,4.558624299987429,-4.808636671944228,88.14813964038983,32.71293586482217,1.6555446948848918,5,-2.2732582092285156,-6.249004364013672,-9.262792587280273,-3.0752944946289062,-0.9275131225585938,3,-0.020468897914739603,1.7272740087111735,100.53514862060548,2.7241618991602414,100.12183380126952,1.3611138030170882,100.47610473632812,-0.020468897914739603
5498,2018-05-11,100.47610473632812,101.16497039794922,99.70851135253906,100.92878723144531,1841041.0,-0.005261095845484398,2.148934415413038,-0.8846182517555745,68.85647591426752,62.70211374513462,-1.5553622340592455,-2.4958338321100086,-5.997372253269333,-1.3643259674781518,8.892422462141628,1.4564590454101562,1.4640281737764411,2.1945323944091797,-1.229887520353671,5.61895230917203,0.48232243702774724,3.906742351790612,-3.8673426498097854,62.60874841154006,4.905745372797057,1.7122099573814256,5,-1.6335983276367188,-4.3398590087890625,-8.731382369995117,-2.54388427734375,-2.0161056518554688,4,-0.020264542502568927,-1.03571799397778,101.00751495361328,1.7272740087111735,100.53514862060548,2.7241618991602414,100.12183380126952,-0.020264542502568927
5499,2018-05-14,100.92878723144531,101.2436981201172,100.37769317626952,100.67292022705078,1603614.0,0.0045053746490781865,-1.0465162401175512,-0.5652239862473455,72.25502095152302,64.46238779587902,-1.4802774410446489,-2.7884320941890905,-6.38222068409361,-1.897365069499159,9.20782489854722,0.8660049438476847,1.5734973065307827,2.454824447631836,-1.1148618138232393,6.024510709086911,0.6699813169042983,4.239667578359374,-3.9429320444656213,82.60868099679442,19.530834762038737,1.7848431307275396,5,-1.6926422119140625,-4.689212799072266,-9.634288787841797,-2.9965667724609375,-4.298789978027358,0,-0.03526035120884219,2.148934415413038,100.47610473632812,-1.03571799397778,101.00751495361328,1.7272740087111735,100.53514862060548,-0.03526035120884219
5500,2018-05-15,100.37769317626952,101.06655883789062,100.27928924560548,101.06655883789062,1909419.0,-0.005460226663697609,1.285698463855714,-2.692280168172522,74.54326548534651,65.82141801576314,-0.5694414113302031,-2.029834188716265,-5.735620781999998,-1.451075213159541,9.763459924605174,0.787269592285142,1.6811038413000432,1.7059272766113196,-1.8231172235968387,5.234971776819478,-0.05859497349275955,3.4704495267153987,-3.0449123368653943,58.260834392306,-10.298307599630867,1.7645222501040814,5,-1.0825042724609233,-4.13811874389647,-9.181604385375962,-2.445472717285142,-3.477691650390611,1,-0.039129174059918226,-1.0465162401175512,100.92878723144531,2.148934415413038,100.47610473632812,-1.03571799397778,101.00751495361328,-0.039129174059918226
5501,2018-05-16,101.83415222167969,102.1884307861328,100.4367446899414,100.4564208984375,2374755.0,0.014509787975028887,-1.4722407666630573,-1.9999999999999587,82.698564948502,68.59403950172718,-1.5985022550703576,-3.4459522151187514,-6.998050265481567,-2.986077353308559,9.998253426443878,1.8107376098632812,1.7350333514361864,3.024613189697263,-0.7760157971201096,6.825242176514635,1.1242986962885766,4.924927683105949,-4.182199782045089,85.71410991607442,11.355461586553616,1.9003144934086837,5,-1.4072532653808594,-3.2770309448242188,-10.638063430786133,-3.9019317626953125,-5.44415283203125,2,-0.02910761675164808,1.285698463855714,100.37769317626952,-1.0465162401175512,100.92878723144531,2.148934415413038,100.47610473632812,-0.02910761675164808
5502,2018-05-17,102.8379364013672,102.8379364013672,101.46019744873048,101.6176528930664,1849961.0,0.009857048522409428,1.2580637094000537,0.885719506927611,85.51590841967939,70.9451918005684,-2.1271131003044275,-4.347088089304734,-7.853370071426056,-4.044509197982876,10.227852742894568,1.3777389526367188,1.9566881074497076,3.821737289428725,-0.38291031379047524,8.026384892647926,1.719413487819125,5.924061091038325,-4.732336127082789,100.0,18.433500015344734,2.1023238016095975,5,-1.8894653320312642,-3.9560623168945455,-10.428949356079116,-5.978378295898452,-3.9979400634765767,3,-0.01981694130515743,-1.4722407666630573,101.83415222167969,1.285698463855714,100.37769317626952,-1.0465162401175512,100.92878723144531,-0.01981694130515743
5503,2018-05-18,102.70015716552734,103.2315673828125,102.34588623046876,102.8379364013672,3620502.0,-0.0013397705230306922,-1.0930144506847088,-0.11290756197443905,83.03285811414602,72.49616827767409,-1.795556852543882,-4.047919124075236,-7.599929576140738,-3.9698045018930515,10.960942259553994,0.8856811523437358,2.106706341320532,3.4497436523437557,-1.032955279598056,7.9324425842855675,1.2083941863728427,5.691093118314669,-4.026676555992992,81.99999483152041,-2.2171393128427894,2.241349465970908,5,-1.55487060546875,-3.6214675903320312,-10.291170120239258,-5.840599060058594,-6.4301605224609375,4,-0.02551267112716893,1.2580637094000537,102.8379364013672,-1.4722407666630573,101.83415222167969,1.285698463855714,100.37769317626952,-0.02551267112716893
5504,2018-05-21,102.70015716552734,102.70015716552734,102.70015716552734,102.70015716552734,0.0,0.0,1.0,-0.0,80.67630136280826,75.20855797966374,-1.6169359893324042,-3.8287905327537715,-7.526298825773424,-4.027234100586099,11.936433692631843,0.0,2.329568666426937,3.1860061645507756,-1.4622133221417641,7.834225651243315,0.8618964212045057,5.510115907897045,-3.388544407734045,81.99999483152041,-0.5866557386122508,2.3241097433462707,5,-1.55487060546875,-3.6214675903320312,-10.163240432739258,-6.4015350341796875,-6.700157165527344,0,-0.04128677304963224,-1.0930144506847088,102.70015716552734,1.2580637094000537,102.8379364013672,-1.4722407666630573,101.83415222167969,-0.04128677304963224
5505,2018-05-22,103.36934661865234,103.74330139160156,101.32242584228516,103.2315673828125,2574670.0,0.006515953544710129,4.466650587049592,100.0,81.43851090773008,77.48604144372362,-1.9858551252822565,-4.2304648453917935,-8.124301869465143,-4.7521162370241825,12.912378716692357,2.4208755493164062,2.341165310466934,3.547665786743167,-1.2718212233073984,8.367152796793732,1.1379222817178913,5.9574092917684425,-3.508940213356354,88.69050777924167,5.713054494136344,2.4097435050252827,5,-1.6434402465820312,-4.0347900390625,-10.492918014526367,-7.2183380126953125,-7.509346008300781,1,-0.0651967878842945,1.0,102.70015716552734,-1.0930144506847088,102.70015716552734,1.2580637094000537,102.8379364013672,-0.0651967878842945
5506,2018-05-23,101.10592651367188,103.1134796142578,100.47610473632812,103.03475189208984,3097420.0,-0.021896434281727828,1.528302852775452,-13.999390885431087,63.10311670041804,76.90222475604676,0.41017906709116403,-1.6836626122144907,-5.825315177310088,-2.5400457741600064,13.654113310626984,2.8932418823242188,2.233773871932499,1.0495388031005888,-3.521550882071054,5.6206284882722315,-1.2360060394852326,3.33508364568641,2.6373748779296875,19.27713094120559,-62.122137477762756,2.285544842585823,5,0.6199798583984375,-1.7713699340820312,-8.229497909545898,-4.954917907714844,-6.835929870605469,2,-0.04159919336898843,4.466650587049592,103.36934661865234,1.0,102.70015716552734,-1.0930144506847088,102.70015716552734,-0.04159919336898843
5507,2018-05-24,100.3383331298828,102.09001922607422,100.06278228759766,101.2436981201172,2368079.0,-0.007591972204372022,-1.7837738735057778,0.46938670569390156,50.423729161550824,74.85414178352268,1.1989488214629205,-0.5987659213815988,-5.034783118683407,-1.822501576034071,13.965708281084874,2.0272369384765625,2.3258037276566768,0.061016082763657664,-4.074633443394362,4.196665608921677,-2.006808680315345,2.12884084584266,3.404968261718764,7.48673854145683,-68.60360659021838,2.0678247630790088,5,1.564708709716811,-1.0037765502929545,-6.103851318359361,-4.275894165039048,-5.9883346557617045,3,-0.03935020263016975,1.528302852775452,101.10592651367188,4.466650587049592,103.36934661865234,1.0,102.70015716552734,-0.03935020263016975
5508,2018-05-25,101.10592651367188,102.26715850830078,100.5941925048828,100.90910339355469,3602444.0,0.007650051180294826,-3.047604983848534,-0.21739643374792858,53.20000248086243,72.73691750900483,0.5923867687317426,-0.9990477828918927,-5.70913294537408,-2.6173328778973826,14.466794228474289,1.928825378417983,2.3649624345765403,0.562903594970706,-3.0029256214900357,4.128732811431448,-1.2200110132596649,2.345818203201077,2.4901541137695347,28.34231249987044,-44.17173944069674,1.7829146082303728,5,0.7971153259277344,-1.7713699340820312,-6.662324905395508,-6.529472351074219,-6.1859283447265625,4,-0.022411447616523694,-1.7837738735057778,100.3383331298828,1.528302852775452,101.10592651367188,4.466650587049592,103.36934661865234,-0.022411447616523694
5509,2018-05-28,98.22252655029295,100.2005615234375,97.85841369628906,99.3936004638672,2129973.0,-0.028518604821736293,-1.4663279037538413,-5.9498798356463185,42.32298325122188,69.15688614965765,3.4101465768471257,2.1234320762650185,-2.75074764774412,0.2217858125605261,15.579639558282254,3.2475128173828125,2.225849537465706,-2.40316047668459,-5.64284941456836,0.8365284611991797,-4.023004945626468,-0.7833160077427124,5.232222143554708,6.187252380260706,-62.94163770623028,1.6198444689418832,5,2.578330993652358,1.1120300292968892,-3.7789249420165874,-4.708892822265611,-3.582527160644517,0,-0.019878636559270246,-3.047604983848534,101.10592651367188,-1.7837738735057778,100.3383331298828,1.528302852775452,101.10592651367188,-0.019878636559270246
5510,2018-05-29,97.26795196533205,98.62600708007812,96.6479721069336,97.5631866455078,3832093.0,-0.009718489418739762,-1.5769179161220748,0.2521059317892787,37.34757574826457,64.11788734963127,4.332861765339757,3.2083999638202414,-1.706305601519702,1.1031374424895972,16.71297957405351,1.9780349731445312,2.0903938947130314,-3.3360847473144446,-6.662691919864926,-0.009477574763963048,-4.9993883335896925,-1.6727811610391967,5.851016628662094,9.589036246514771,-54.75575287173863,1.6633035862752414,5,2.9276847839355327,2.0666046142577983,-1.8722381591797017,-3.764160156250014,-2.9479522705078267,1,-0.013035660150261696,-1.4663279037538413,98.22252655029295,-3.047604983848534,101.10592651367188,-1.7837738735057778,100.3383331298828,-0.013035660150261696
5511,2018-05-30,101.06655883789062,101.69638061523438,98.4882354736328,98.88187408447266,4961380.0,0.03905301587836929,-1.1589409073755925,-7.399824275784365,50.18181237263855,60.19187667773785,0.46256490104789805,-0.3704829422992617,-5.391259593547744,-2.809571196417977,16.980684691113133,4.4284286499023295,1.9658849251587185,0.3109714508056669,-2.7915716241092525,3.4135145257205863,-1.2403000866517857,1.8622429882631195,1.5347300371386723,78.63392340716725,16.585448838178863,1.5512715374574584,5,-0.8709220886230469,-1.7320022583007812,-5.670845031738281,-7.562767028808594,-6.816558837890625,2,-0.05151613241220876,-1.5769179161220748,97.26795196533205,-1.4663279037538413,98.22252655029295,-3.047604983848534,101.10592651367188,-0.05151613241220876
5512,2018-05-31,100.23992156982422,101.6176528930664,99.1771011352539,101.57829284667969,4974857.0,-0.008179137368200307,2.4444522211035795,-0.612615286833292,49.28571395609299,56.44219399350974,0.9855602853299104,0.6352082926094056,-4.398905746773309,-2.0976585318143037,16.953315822462155,2.4405517578125,1.8453243723239865,-0.6086627960205107,-3.5167953409200408,2.2994697488790194,-2.0627290684702757,0.8454034764292544,1.8851019637574211,63.922945535614886,1.8649817749096655,1.4540662724497682,5,-0.044284820556640625,-0.905364990234375,-4.804843902587891,-6.7361297607421875,-6.489921569824219,3,-0.059556360712027634,-1.1589409073755925,101.06655883789062,-1.5769179161220748,97.26795196533205,-1.4663279037538413,98.22252655029295,-0.059556360712027634
5513,2018-06-01,101.716064453125,102.1884307861328,100.47610473632812,100.51546478271484,2970157.0,0.014726097748116729,-1.6769320682478026,-0.8970602486561056,52.24215344073535,53.28284422439053,-0.7206391799228413,-0.7654718430361811,-5.7065285518955875,-3.670421979035524,16.68026364356885,1.9485092163085795,1.5228820770100668,0.7946571350097713,-2.1242982516781552,3.713612521697698,-0.6648205583341991,2.2541348283537417,-5.068092346191406,91.47423777779943,30.693261799211896,1.4594776933439642,6,-1.5204277038574219,-2.2043724060058594,-6.330190658569336,-8.212272644042969,-7.666061401367202,4,-0.07241792158011084,2.4444522211035795,100.23992156982422,-1.1589409073755925,101.06655883789062,-1.5769179161220748,97.26795196533205,-0.07241792158011084
5514,2018-06-04,101.08624267578124,102.9757080078125,100.25960540771484,102.77888488769531,3532057.0,-0.00619195975316178,1.6037651670847748,-1.4098306484923704,52.00892944054718,50.01289072803687,-0.3842327927789313,-0.09233018361022971,-4.916472231679293,-3.1157801521201947,16.233101187514933,2.7161026000976562,1.0167439096917263,0.13432846069333948,-2.7777766017743204,3.0464335231609994,-1.3217240705404976,1.5903809919271765,-4.327461395263654,70.13994639427314,8.666748552786402,1.4560525312338308,6,-1.2055168151855327,-1.141548156738267,-5.700368881225572,-7.5824508666992045,-6.456245422363281,0,-0.06099983878729387,-1.6769320682478026,101.716064453125,2.4444522211035795,100.23992156982422,-1.1589409073755925,101.06655883789062,-0.06099983878729387
5515,2018-06-05,99.49201202392578,101.3814697265625,98.86219024658205,101.18465423583984,6343811.0,-0.015770995237885166,1.4151002735397666,0.9999999999999916,43.410876007131115,47.82486398433832,0.6729231887292855,1.5307804024788254,-3.1347167056380556,-1.6058203033844336,15.51037191000727,2.5192794799804545,0.5055571688908316,-1.4284111022949162,-4.391486945199787,1.534664740609955,-2.909949023747359,0.053126819157526484,-2.484553674316402,22.36841657854226,-34.5497569388999,1.4815379214524378,6,0.3198280334472656,0.5609321594238281,-4.106138229370117,-5.98822021484375,-7.092010498046875,1,-0.04876786121392873,1.6037651670847748,101.08624267578124,-1.6769320682478026,101.716064453125,2.4444522211035795,100.23992156982422,-0.04876786121392873
5516,2018-06-06,99.4000015258789,100.26000213623048,99.08000183105469,99.9000015258789,4612243.0,-0.0009248028678398024,-1.0701770823573753,0.2953961542968926,39.80506831432504,46.64501277909101,0.5559659952618858,1.6162543399861136,-2.767360663532088,-1.5897290156316188,15.005389711141303,1.1800003051757955,0.026289544189864955,-1.4636642456054716,-4.500385299051658,1.5730568078407146,-2.9820247723285718,0.05469628111762859,-2.1538131899414026,13.074242303404768,-36.80833809028798,1.518360526723096,6,0.4118385314941406,0.7956352233886719,-4.014127731323242,-5.896209716796875,-6.739997863769531,2,-0.051106657475574635,1.4151002735397666,99.49201202392578,1.6037651670847748,101.08624267578124,-1.6769320682478026,101.716064453125,-0.051106657475574635
5517,2018-06-07,98.94000244140624,100.18000030517578,98.25,99.70999908447266,3198136.0,-0.0046277573180208975,1.2573115070070002,1.539993286132841,39.05864342105786,45.07375066133495,0.8903859870844713,2.016822258916406,-2.0037660368547847,-1.203438063797904,14.247456167591565,1.9300003051757812,-0.5772667959051034,-1.8202877044677876,-4.974867089691983,1.334291680756408,-3.3975773970798855,-0.2429980118556898,-1.4646333185937266,14.601038410869432,-29.92928429388437,1.5772896926120992,6,0.8718376159668111,1.2556343078613423,-3.770629882812486,-5.4362106323242045,-5.550003051757798,3,-0.04740248964703353,-1.0701770823573753,99.4000015258789,1.4151002735397666,99.49201202392578,1.6037651670847748,101.08624267578124,-0.04740248964703353
5518,2018-06-08,98.44000244140624,98.63999938964844,97.0199966430664,98.0,3808775.0,-0.005053567694180194,2.85716621253406,-0.5714342333415613,37.954244911607006,44.58833529026663,1.0867380721703057,2.4838074987497265,-1.2412811944726343,-0.7811161445125379,13.962265006193384,1.9200057983398295,-0.8984646558129441,-2.218482589721688,-5.5387457616221525,1.101780582178776,-3.8786141756719132,-0.5583510037714632,4.535705566406264,23.842757168276034,-15.289112546887058,1.6601315859502304,6,1.371837615966811,1.7556343078613423,-3.093492507934556,-4.9362106323242045,-5.270004272460923,4,-0.04764325807689651,1.2573115070070002,98.94000244140624,-1.0701770823573753,99.4000015258789,1.4151002735397666,99.49201202392578,-0.04764325807689651
5519,2018-06-11,97.37000274658205,98.58000183105469,97.01000213623048,98.20999908447266,4829970.0,-0.01086956184769583,-1.012823271646014,-1.9090719933416855,33.412591601942395,44.151114829564165,2.260841442262901,3.4504269778706913,0.0867197397273145,0.21865096780042848,13.626792819899029,1.5699996948242045,-1.0441342837120402,-3.1105430603027173,-6.737126369744047,0.5160402491386122,-4.923834715023389,-1.2972514055820454,5.4865910339355395,8.235234573115527,-23.61045168461279,1.8132916547206681,6,2.622852325439439,2.8256340026855327,-1.4600982666015767,-3.5414581298828267,-3.9599990844726705,0,-0.03409674028114151,2.85716621253406,98.44000244140624,1.2573115070070002,98.94000244140624,-1.0701770823573753,99.4000015258789,-0.03409674028114151
5520,2018-06-12,96.4499969482422,97.80999755859376,96.0500030517578,97.75,7204162.0,-0.009448554712833679,1.4788686990253608,1.5476294277929248,36.09391193067626,42.58579255823503,3.4113594332365267,4.2805588259754614,1.2247752520231217,1.0642470265268287,13.490393376074255,1.759994506835966,-1.326219588216702,-3.8341640472412024,-7.884788727637243,0.21646063315483843,-5.85947638743923,-1.8088517070431749,6.172733166503903,9.5010447379825,-22.94577059029997,2.0253123401980213,6,3.0628585815429545,3.446655273437486,-0.18581771850587359,-2.2671775817871236,-3.4899978637695455,1,-0.01886987820021302,-1.012823271646014,97.37000274658205,2.85716621253406,98.44000244140624,1.2573115070070002,98.94000244140624,-0.01886987820021302
5521,2018-06-13,98.87000274658205,98.87000274658205,95.66000366210938,96.30999755859376,6597770.0,0.025090781492077108,1.507806702528733,-1.9692301372114256,46.00845939395506,42.221653162441925,0.7230406578185722,1.7150308577930673,-0.909032187465229,-1.4262797084130625,12.601035649733788,3.2099990844726705,-1.1862053384724618,-1.2659507751464645,-5.294636680211283,2.7627351299183545,-3.280293727678881,0.7483921773859521,3.3583637443847607,71.01773160377788,33.95073372014582,2.014342952532412,6,0.44785308837889204,0.8316497802734233,-2.6058235168457173,-4.687183380126967,-6.520004272460952,2,-0.06543947649406545,1.4788686990253608,96.4499969482422,-1.012823271646014,97.37000274658205,2.85716621253406,98.44000244140624,-0.06543947649406545
5522,2018-06-14,100.8000030517578,101.0,97.88999938964844,97.97000122070312,6733401.0,0.01952058512754995,-1.0802641449735395,1.1054672249623692,49.217804515502245,41.885614392971576,-1.2506794221177984,-0.3957656308020461,-2.5479833003171706,-3.4420636477273803,11.221158766521455,3.1100006103515625,-0.8205717504040706,0.7659461975097486,-3.0736416300824203,4.6055340251019175,-1.1538477162863359,2.685740111305833,0.9028944129004088,96.25473622850454,55.68472906015107,1.9197939137960878,6,-1.4821472167968608,-1.0983505249023295,-4.447256088256822,-6.61718368530272,-8.75,3,-0.08075395975403665,1.507806702528733,98.87000274658205,1.4788686990253608,96.4499969482422,-1.012823271646014,97.37000274658205,-0.08075395975403665
5523,2018-06-15,100.08000183105469,101.33999633789062,99.41999816894531,100.05999755859376,12895664.0,-0.007142869036753985,-1.9538364026902355,0.007068642939170177,55.34001664320511,42.2557351932669,-0.8796657671913692,0.12424557853452711,-1.6271773448514466,-2.8678999496971613,9.652202064991434,1.9199981689453125,-0.9528300840104578,0.17695274353027912,-3.4526716862151403,3.8065771732756986,-1.6378594713424377,1.991764958402996,-4.4199981689453125,77.81696951461944,31.538801948592564,1.814812214872713,6,-1.55926513671875,-0.37834930419921875,-3.3336181640625,-5.7200469970703125,-7.660003662109375,4,-0.06684654595330308,-1.0802641449735395,100.8000030517578,1.507806702528733,98.87000274658205,1.4788686990253608,96.4499969482422,-0.06684654595330308
5524,2018-06-18,98.45999908447266,99.9000015258789,97.97000122070312,99.72000122070312,2581104.0,-0.0161870775074201,1.3827123864423063,-62.986651411181285,53.30070457168833,43.354605033773254,0.3672475568824183,1.4865130938196387,0.19702913134852906,-1.3826369713055726,7.91797388986653,2.1100006103515625,-1.0566090300365971,-1.2310420989990263,-4.6626891429718,2.2006049449737475,-2.9468656209854203,0.4847814229873677,-2.686395568847658,49.29575762134514,-1.5562798765398966,1.7158235219863889,6,0.04000091552734375,1.2416534423828125,-0.9706230163574219,-4.100044250488281,-5.150001525878892,0,-0.05372741178870866,-1.9538364026902355,100.08000183105469,-1.0802641449735395,100.8000030517578,1.507806702528733,98.87000274658205,-0.05372741178870866
5525,2018-06-19,96.62999725341795,97.72000122070312,96.0500030517578,97.5999984741211,3725118.0,-0.018586246679574647,1.7603122359676902,0.7698409334487946,36.21231800659989,42.95541055513712,1.9540700655669667,2.9362766552772968,2.219890751606883,0.31915737940691713,7.402658422579533,2.409996032714858,-1.4027357986899318,-2.7240764617920092,-5.952440048807219,0.5042871252232004,-4.338258255299607,-1.1098946682844115,-0.7450658813476423,17.07737398050716,-29.010414157927585,1.6141817935076026,6,1.8700027465820455,3.071655273437514,1.107862472534194,-2.2700424194335795,-3.8499984741210795,1,-0.0333229192055543,1.3827123864423063,98.45999908447266,-1.9538364026902355,100.08000183105469,-1.0802641449735395,100.8000030517578,-0.0333229192055543
5526,2018-06-20,96.9000015258789,97.51000213623048,96.4499969482422,97.04000091552734,2760836.0,0.0027942075973865776,-1.0384547668652806,0.14432908604687533,39.24841834328826,42.97649665760717,1.443999189764014,2.461206336364114,2.0096347773398406,-0.08601406992929128,7.424668781697401,1.0600051879882812,-1.7254563063028883,-2.2437759399414006,-5.538910030980503,1.051358151097702,-3.891342985460952,-0.5962088944218493,-0.9059688544921869,16.06804447841723,-26.616825720577427,1.6475670455195481,6,1.5999984741210938,2.8016510009765625,0.8673801422119141,-2.5400466918945312,-2.349998474121108,2,-0.040660499271034545,1.7603122359676902,96.62999725341795,1.3827123864423063,98.45999908447266,-1.9538364026902355,100.08000183105469,-0.040660499271034545
5527,2018-06-21,96.38999938964844,97.66000366210938,96.0,97.18000030517578,2792664.0,-0.005263179857579958,-1.1146547576816355,5.642888283378746,31.71758312094134,42.2835342364221,1.7368972315177302,2.8040054799569702,2.601657172892473,0.2929682357994068,7.77805706854649,1.660003662109375,-1.7757927100524853,-2.556361389160159,-6.019001991274621,0.9062792129543027,-4.287681690217383,-0.8250410881029353,4.9499969482421875,7.303364365273944,-28.003344862772927,1.731320301057228,6,2.1100006103515625,3.3116531372070312,3.102010726928711,-1.5970420837402344,-0.12999725341795454,3,-0.041913071284459535,-1.0384547668652806,96.9000015258789,1.7603122359676902,96.62999725341795,1.3827123864423063,98.45999908447266,-0.041913071284459535
5528,2018-06-22,98.83999633789062,99.02999877929688,96.66999816894531,97.0999984741211,3221446.0,0.025417542937605786,1.226412785697063,-2.202526388982781,43.1459460466156,43.36501806360801,-0.7268273691047682,0.18503347656123026,0.2162529648315683,-2.2587904469981197,7.795898023289541,2.6399993896484375,-1.7010090514272775,0.006932067871090908,-3.303109972416067,3.3169741081582487,-1.648088952272488,1.6619530880146698,2.393200073242184,72.82039042922175,40.18818561368276,1.6550210201435798,6,-0.339996337890625,0.8616561889648438,1.0751762390136719,-3.7222862243652344,-3.67999267578125,4,-0.06869681847134856,-1.1146547576816355,96.38999938964844,-1.0384547668652806,96.9000015258789,1.7603122359676902,96.62999725341795,-0.06869681847134856
5529,2018-06-25,96.2699966430664,98.81999969482422,96.16000366210938,98.3499984741211,3575523.0,-0.026001616653631987,-1.3130523047528062,-1.1954048188016575,40.72108683309925,43.87914860832167,1.8670695149892822,2.741829383835622,2.8175547880370573,0.1950413372082238,7.502501867731762,2.67999267578125,-1.6390543838401328,-2.4654411315918026,-5.961265337289376,1.030383074105771,-4.213353234440589,-0.7175290287430158,4.8585358398437535,8.910783889129494,-23.98618223961928,1.7479121028487834,6,2.2300033569335938,3.4316558837890625,3.841991424560547,-0.9554710388183594,-1.0099945068359233,0,-0.039991675582948916,1.226412785697063,98.83999633789062,-1.1146547576816355,96.38999938964844,-1.0384547668652806,96.9000015258789,-0.039991675582948916
5530,2018-06-26,96.0,96.83000183105469,95.5500030517578,96.62999725341795,2429057.0,-0.0028045772564785354,1.4854190585534146,0.30288302828007974,40.30787231867697,43.24575004440189,2.3093769569607616,3.0693298588012965,3.1376175507650146,0.37691853445309675,6.733017571445403,1.2799987792968892,-1.5203997087156154,-2.6720401763916044,-6.322489543843105,0.978409191059896,-4.497264860117355,-0.8468154926658542,5.025961833251955,12.93096266415312,-21.545089893509967,1.8252246837257498,6,2.4449996948242188,3.6466522216796875,4.111988067626953,-0.6854743957519531,-0.1999969482422017,1,-0.028020858764648326,-1.3130523047528062,96.2699966430664,1.226412785697063,98.83999633789062,-1.1146547576816355,96.38999938964844,-0.028020858764648326
5531,2018-06-27,95.86000061035156,97.16000366210938,94.44000244140624,96.11000061035156,3544417.0,-0.0014583269755045203,1.314888643594584,0.39682712685438376,41.05691381096312,42.3389844105642,2.2099007573680183,2.9505431356173517,3.2414304606302267,0.450031107879596,7.486952650856114,2.720001220703139,-1.2132593107271106,-2.5517116546630803,-6.225685331542749,1.1222620222165887,-4.388698493102908,-0.7147248162232529,4.9469228716406235,30.936803962634436,-5.803248464078656,1.8369868384398311,6,2.029998779296875,2.9167404174804545,4.670230865478516,-0.2896080017089844,-1.69000244140625,2,-0.032130208756978584,1.4854190585534146,96.0,-1.3130523047528062,96.2699966430664,1.226412785697063,98.83999633789062,-0.032130208756978584
5532,2018-06-28,94.2699966430664,95.83000183105469,93.33000183105469,95.36000061035156,3900739.0,-0.016586730201975985,1.4630464113771577,4.360015869140625,38.61277678399922,40.48040220398577,3.1024703867709604,4.290330796640518,4.788081400756511,1.9867932082243271,8.4298372726547,2.529998779296875,-0.9468204251136854,-3.843219375610346,-7.847042577363567,0.16060382614287505,-5.845130976486956,-1.8413077747337354,6.154911576490619,16.491145882132486,-20.97647388988905,2.0019116008766082,6,2.3450050354003906,3.8828582763671875,6.260234832763672,1.3003959655761719,1.0100021362304688,3,0.002970260089767196,1.314888643594584,95.86000061035156,1.4854190585534146,96.0,-1.3130523047528062,96.2699966430664,0.002970260089767196
5533,2018-06-29,94.3499984741211,95.81999969482422,94.3499984741211,95.12000274658205,3247192.0,0.0008486457399334846,-2.8181638031825296,0.7064233668605636,41.28175422985939,39.14496327711589,2.3738236409488565,3.826366659123238,4.686969922151036,1.885843388717376,9.150649063078001,1.5500030517578125,-1.060946026200682,-3.394914245605463,-7.35826461306651,0.5684361218555836,-5.376589429335979,-1.4132390618749469,5.507317234355739,18.57918105574741,-21.653128746873154,1.9816751837305215,6,1.8300018310546875,3.8028564453125,6.268800735473633,1.2203941345214844,0.720001220703125,4,0.020243812326433464,1.4630464113771577,94.2699966430664,1.314888643594584,95.86000061035156,1.4854190585534146,96.0,0.020243812326433464
5534,2018-07-02,94.91999816894531,95.41999816894531,93.23999786376952,93.75,2434947.0,0.006041332316296444,1.0092185665164357,-1.5194697104809185,45.49205275921254,40.17604491629507,1.3956328470360262,2.9204545044050008,4.121084049521556,1.2838556332434479,9.689045881268834,2.1800003051757955,-1.4098623210104648,-2.5166023254394503,-6.34250357930415,1.3092989284252496,-4.429552952371793,-0.6036516985071074,4.415132429337746,42.85708724939346,-1.2103674676319898,1.912950626932348,7,1.2150001525878906,3.187854766845703,5.698801040649414,0.6503944396972656,1.0999984741210938,0,0.002528502926610665,-2.8181638031825296,94.3499984741211,1.4630464113771577,94.2699966430664,1.314888643594584,95.86000061035156,0.002528502926610665
5535,2018-07-03,94.63999938964844,96.08999633789062,94.1999969482422,95.91000366210938,2426416.0,-0.0029498397039421365,1.3190324181121869,-1.0854754359195065,35.73836595244667,39.78603909509046,1.5239214170113229,2.970620093011945,4.408690064103922,1.5569400934703737,10.83137674870906,1.8899993896484233,-1.8909282629638824,-2.5540004730224553,-6.44589168623726,1.3378907401923499,-4.499946079629851,-0.6080548664150598,4.085617935183265,35.71427181234855,-4.739916222790626,1.9459456066074023,7,1.4949989318847656,3.467853546142578,5.427707672119141,0.9303932189941406,1.4199981689453267,1,0.00655117023014129,1.0092185665164357,94.91999816894531,-2.8181638031825296,94.3499984741211,1.4630464113771577,94.2699966430664,0.00655117023014129
5536,2018-07-04,94.31999969482422,94.79000091552734,94.22000122070312,94.6500015258789,1498536.0,-0.0033812309476749514,-1.1509471987101976,0.2598430873112182,25.49168298444178,39.09427241325717,1.6086249895950573,3.0467327916917952,4.758750161482354,1.8913499892634889,12.035440595676725,0.5699996948242188,-2.257998146087587,-2.620000076293948,-6.5683640138241515,1.3283638612362552,-4.594182045059043,-0.6458181075288536,3.8570556839012653,37.894821378378325,4.313177227281429,1.9741819687650992,7,1.8149986267089844,3.787853240966797,5.445096969604492,1.2503929138183594,1.410003662109375,2,0.01569129942453551,1.3190324181121869,94.63999938964844,1.0092185665164357,94.91999816894531,-2.8181638031825296,94.3499984741211,0.01569129942453551
5537,2018-07-05,94.25,94.66999816894531,93.76000213623048,93.94000244140624,2710979.0,-0.0007421511349735566,-1.7164134915393927,-0.9393813288944806,26.809870986224652,37.27915296210262,1.500987362354195,2.8958241905392583,4.87447906530322,1.9500438175364252,13.033896164415642,0.9099960327148295,-2.1609147757486937,-2.4554996490478516,-6.4604118016446535,1.5494125035489503,-4.4579557253462525,-0.4530435727494506,3.4333496272298873,35.438690420420336,7.144661620049725,2.002456076298398,7,1.779998779296875,3.8578529357910156,5.515096664428711,1.3203926086425781,-0.8899993896484375,3,-0.0008488257936837273,-1.1509471987101976,94.31999969482422,1.3190324181121869,94.63999938964844,1.0092185665164357,94.91999816894531,-0.0008488257936837273
5538,2018-07-06,93.75,94.41000366210938,92.9000015258789,94.3000030517578,3157846.0,-0.0053050397877983935,2.9220617085785627,-1.774217365623027,29.432326631240585,36.02484627300721,1.3444221291200193,3.189998357045013,5.419465500970645,2.4484434158548254,13.633356992413493,1.5100021362304688,-2.172675554572777,-2.720999526977536,-6.845724679068482,1.4037256251134096,-4.783362103023009,-0.6586369509320633,3.489014450883843,26.645763526651507,0.9666598411658498,2.06236257604547,7,1.2800025939941406,4.187854766845703,6.015096664428711,1.8203926086425781,-10.019996643066406,4,0.01631998697916659,-1.7164134915393927,94.25,-1.1509471987101976,94.31999969482422,1.3190324181121869,94.63999938964844,0.01631998697916659
5539,2018-07-09,94.0500030517578,94.37999725341795,93.69000244140624,94.22000122070312,2099089.0,0.0032000325520831208,1.8163614848033522,0.30908586489114215,36.99600456840494,35.65686096742143,0.7782362724739613,2.770564581477444,5.143799571454238,2.1350548829663154,14.260688076150435,0.6899948120117188,-2.024194099823873,-2.2549964904785327,-6.493053288286504,1.9830603073294384,-4.374024889382511,-0.13596809157455425,2.6683298481254525,36.05026320258064,8.89962333371096,2.119028398903983,7,0.9799995422363423,3.887851715087905,5.803661346435561,1.5203895568847798,-10.29000091552733,0,0.010845259010838104,2.9220617085785627,93.75,-1.7164134915393927,94.25,-1.1509471987101976,94.31999969482422,0.010845259010838104
5540,2018-07-10,94.62999725341795,95.58000183105469,94.1500015258789,94.44000244140624,1957219.0,0.006166870630944787,-2.714302700024908,-1.117628579122068,38.90515532499138,35.41777669120235,-0.01847227979622801,2.1578643126671437,4.558899751715117,1.5515114053049501,14.203148497976587,1.5299987792968892,-2.2553294395361974,-1.5840023040771598,-5.886616790207043,2.7186121820527234,-3.7353095471420943,0.5673049389877747,1.6301358815847777,64.55207203514023,34.51245376172727,2.1513072430649407,7,-0.13499832153318891,2.5107383728027486,5.282712936401381,0.9403953552246236,-13.83999633789061,1,0.014688781887270297,1.8163614848033522,94.0500030517578,2.9220617085785627,93.75,-1.7164134915393927,94.25,0.014688781887270297
5541,2018-07-11,92.4000015258789,94.12999725341795,91.94000244140624,93.76000213623048,3287463.0,-0.0235654210320555,1.0857184377838611,-7.158093402401392,33.30543334680446,34.828071864847374,1.8652603814999225,4.087878518898577,6.747189580331224,3.7468843857156884,15.064479445311314,2.6899948120117188,-2.314119291655544,-3.4904979705810604,-7.923235427803419,0.9422394866412986,-5.706866699192247,-1.2741292419698738,3.4569158160289675,12.637339604529352,-19.440587797147522,2.216368728611182,7,1.6149978637695312,4.239997863769531,7.532390594482422,3.170391082763672,-15.349998474121094,2,0.03961034602028435,-2.714302700024908,94.62999725341795,1.8163614848033522,94.0500030517578,2.9220617085785627,93.75,0.03961034602028435
5542,2018-07-12,92.66000366210938,92.8000030517578,92.0500030517578,92.58000183105469,1864679.0,0.002813875886762185,3.166659602424777,-0.05882484937562348,18.34018363712819,32.27900846565502,1.5118510971151125,3.358997807759721,6.436538986025937,3.46536188807832,16.422905120238738,0.75,-2.352513002846351,-2.823495864868164,-6.832785476579659,1.1857937468433306,-4.828140670723911,-0.8188510590124167,2.9199981689453125,19.780256632753897,-6.848910975902651,2.004644805855744,7,1.3549957275390625,3.9799957275390625,7.3437347412109375,2.910388946533203,-14.260002136230469,3,0.03313187538842732,1.0857184377838611,92.4000015258789,-2.714302700024908,94.62999725341795,1.8163614848033522,94.0500030517578,0.03313187538842732
5543,2018-07-13,93.38999938964844,93.8000030517578,92.72000122070312,92.87000274658205,2632792.0,0.007878218202980403,-1.6341517877910687,6.499809269502016,31.81817743950657,30.759688985687692,0.7055554892248921,2.2157062953956768,5.602738001770902,2.699802087907443,17.468573956835627,1.1399993896484233,-2.3982123152408406,-1.759000015258792,-5.234342267713217,1.716342237195633,-3.4966711414860043,-0.02132888903157948,1.6804025268554597,39.83508767517242,10.511724742498135,1.7376711262272142,7,0.625,3.25,6.613739013671875,2.1803932189941406,-12.610000610351562,4,-0.00032122046785454383,3.166659602424777,92.66000366210938,1.0857184377838611,92.4000015258789,-2.714302700024908,94.62999725341795,-0.00032122046785454383
5544,2018-07-16,93.16999816894531,93.97000122070312,93.1500015258789,93.1500015258789,1508279.0,-0.002355725689484389,-81.01373521556658,0.038455331073845266,32.02030758015225,30.346571388766087,0.7277437596130625,2.128186931662782,5.70725780455507,2.8904554025614004,18.763155513851164,0.8199996948242188,-2.269265242447844,-1.714501190185544,-4.9238637911127086,1.4948614107416205,-3.3191824906491263,-0.10981988972196177,1.4621478210449084,33.79109708196596,2.295303590470013,1.6046813004635812,7,0.5900039672851562,3.470001220703125,6.833740234375,2.4003944396972656,-11.049995422363281,0,-0.10132011374406336,-1.6341517877910687,93.38999938964844,3.166659602424777,92.66000366210938,1.0857184377838611,92.4000015258789,-0.10132011374406336
5545,2018-07-17,93.41000366210938,93.58999633789062,92.08999633789062,92.75,2793410.0,0.0025759954693662657,1.9412081500762948,33.00572300648607,34.62988348183681,31.36192699958776,0.3295731498592289,1.7229134517472602,5.363599760050249,2.622042652279987,19.4652871450936,1.5,-2.211499858221785,-1.3134960174560604,-4.476905110266571,1.8499130753544506,-2.895200563861323,0.2682085289492022,0.8452422310790837,67.12350242294882,34.08817750199327,1.5817045464052562,7,0.34999847412109375,3.2299957275390625,6.684242248535156,2.5589447021484375,-9.980003356933594,1,-0.10330800928758888,-81.01373521556658,93.16999816894531,-1.6341517877910687,93.38999938964844,3.166659602424777,92.66000366210938,-0.10330800928758888
5546,2018-07-18,92.95999908447266,93.91000366210938,92.81999969482422,93.5999984741211,2392064.0,-0.004817520179792645,-1.3695785580415636,-0.9696906644472187,40.40997651979058,32.87304983665064,0.6329336819213154,1.9632660517335552,5.6892611922335306,3.0489056332535824,20.130145311824986,1.0900039672851562,-2.30673730482215,-1.566500473022458,-4.648898352672347,1.515897406627431,-3.10769941284741,-0.025301533197506387,1.0100021362304688,47.395671903933504,11.760856889392855,1.541198939824945,7,0.8000030517578125,3.6800003051757812,6.744754791259766,3.0089492797851562,-11.010002136230469,2,-0.13091650482791473,1.9412081500762948,93.41000366210938,-81.01373521556658,93.16999816894531,-1.6341517877910687,93.38999938964844,-0.13091650482791473
5547,2018-07-19,92.3499984741211,92.98999786376952,91.98999786376952,92.79000091552734,2258956.0,-0.006561968764621562,1.3809627611263293,0.6875044703526214,36.4130446050026,33.648685167068635,1.056140405732151,2.37694865210446,6.150038601872382,3.6231831843522286,20.764504668854904,1.0,-2.2387131681499284,-1.974501037597662,-5.072175351688685,1.123173276493361,-3.5233381946431734,-0.42566388055215043,1.5600051879882812,18.18181818181877,-18.800333608246717,1.548837157045513,7,1.410003662109375,4.290000915527344,7.159755706787109,3.6189498901367188,-10.439994812011719,3,-0.16567401922210911,-1.3695785580415636,92.95999908447266,1.9412081500762948,93.41000366210938,-81.01373521556658,93.16999816894531,-0.16567401922210911
5548,2018-07-20,92.0500030517578,93.3499984741211,91.4800033569336,92.0999984741211,4626312.0,-0.0032484615844077247,-2.142862638243308,0.11362532944933178,29.76024965027426,32.84471239838745,1.217684198347385,2.2579383980268375,6.3113797520198744,3.891319412638623,22.227039330843283,1.8699951171875,-2.018319501979704,-1.934996795654314,-4.365394482833565,0.4954008915249375,-3.1501956392439467,-0.7197979520646811,1.8600006103515767,22.89157364823195,-12.796069408791457,1.2151988435896277,7,1.4799995422363423,4.359996795654311,7.459751129150405,3.918945312500014,-9.400001525878892,4,-0.14828898504439791,1.3809627611263293,92.3499984741211,-1.3695785580415636,92.95999908447266,1.9412081500762948,93.41000366210938,-0.14828898504439791
5549,2018-07-23,92.41999816894531,92.73999786376952,91.8000030517578,92.48999786376952,1931237.0,0.00401950141141727,2.2982291764266614,1.4001220814887119,34.54036570126746,32.35973577352924,0.6617472136625224,1.6703625899381933,5.789577444913448,3.5206768011449014,23.543998983961263,0.9399948120117188,-1.8244081917868158,-1.3725017547607479,-3.645656383751515,0.900652874230019,-2.5090790692561313,-0.2359244402653644,1.1012054443359318,38.682909216495815,2.874764019151982,1.136577314495386,7,0.38500213623046875,3.2700042724609375,6.691196441650391,3.5489501953125,-10.129997253417969,0,-0.12594676066072108,-2.142862638243308,92.0500030517578,1.3809627611263293,92.3499984741211,-1.3695785580415636,92.95999908447266,-0.12594676066072108
5550,2018-07-24,93.30999755859376,93.66000366210938,92.41999816894531,92.62000274658205,2333217.0,0.009629943813908248,-1.2752311558140081,-9.857111716623255,43.48385077086504,33.49067104286931,-0.4863276697234227,0.5992245365742548,4.772748927280418,2.6513832435791898,24.432237237749877,1.2400054931640625,-1.6392176181268354,-0.34800224304197513,-2.376343444145519,1.6803389580615686,-1.36217284359374,0.6661683575097896,-1.8299942016601705,75.30839390276506,38.12158115690641,1.0141706005517688,7,-0.5849952697754048,1.9450035095214702,5.79082870483397,4.036685943603501,-10.569999694824233,1,-0.11992278539054735,2.2982291764266614,92.41999816894531,-2.142862638243308,92.0500030517578,1.3809627611263293,92.3499984741211,-0.11992278539054735
5551,2018-07-25,92.77999877929688,93.6500015258789,92.1500015258789,93.0999984741211,1989839.0,-0.005679978492809212,1.1126674296030044,-0.46377116067183405,41.04748629309547,36.013704671310116,0.115375236477405,0.9345617002904731,5.120191792808953,3.2386563644615336,24.952615350124006,1.5,-1.6223166769018746,-0.7240009307861328,-2.500458423019026,1.0524565614467605,-1.6122296769025724,0.16422781533030673,-1.256395416259764,59.63280919166927,21.306784244101948,0.888228746116444,7,-0.054996490478515625,2.4750022888183594,6.320827484130859,4.670013427734375,-11.229995727539062,2,-0.1007760141963644,-1.2752311558140081,93.30999755859376,2.2982291764266614,92.41999816894531,-2.142862638243308,92.0500030517578,-0.1007760141963644
5552,2018-07-26,94.5500030517578,95.04000091552734,93.81999969482422,93.81999969482422,3118469.0,0.01907743366834236,-2.342453727412393,-2.2812626659990496,54.21942728008735,38.502732431374646,-1.5179694123652325,-0.8573462044374196,3.152075388207706,1.506473861164224,24.74453202027474,2.2600021362304688,-1.6328097897949903,1.0320030212402145,-0.7740398944434901,2.838045936923919,0.1289815633983551,1.9350244790820739,-2.983671682739242,86.23600562346729,44.51442722721559,0.9030214578418546,7,-1.2900009155273295,0.7049980163574361,4.550823211669936,2.9000091552734517,-14.17000579833983,3,-0.1332628841547283,1.1126674296030044,92.77999877929688,-1.2752311558140081,93.30999755859376,2.2982291764266614,92.41999816894531,-0.1332628841547283
5553,2018-07-27,96.26000213623048,96.94000244140624,94.55999755859376,95.08000183105469,2785445.0,0.018085658691482154,-1.14413999539489,1.6164313409906135,60.146927257276204,41.62791239549953,-3.1045189061281917,-2.5475289297568082,1.2641915834911828,-0.17234613076284688,24.24053834858749,2.3899993896484375,-1.3205267035844344,2.6465019226074418,0.4876788635629339,4.80532498165195,1.5670903930851807,3.725913452129703,-4.554723985351572,86.7704205073405,42.500172043430055,1.0794115295222573,7,-2.049999237060561,-1.0050010681152486,2.8408241271972514,3.074554443359361,-15.810005187988295,4,-0.14907540157554222,-2.342453727412393,94.5500030517578,1.1126674296030044,92.77999877929688,-1.2752311558140081,93.30999755859376,-0.14907540157554222
5554,2018-07-30,95.16000366210938,95.9000015258789,94.8000030517578,95.6999969482422,1539646.0,-0.011427368062638887,1.3404162067398524,-0.4576213105744739,52.32255299288351,43.593764563393606,-1.8914595922499302,-1.5058327523358344,2.1698556614081497,0.9307530938072262,23.296438350002234,1.4599990844726847,-0.8938183588926165,1.5345031738281278,-0.6573147031780024,3.726321050834258,0.4385942353250556,2.6304121123312,-3.140642053798828,62.83928102128763,20.26150050671336,1.0959089385030671,7,-0.9500007629394531,-0.01000213623046875,3.9408226013183594,4.174552917480469,-15.330001831054688,0,-0.1314628168852381,-1.14413999539489,96.26000213623048,-2.342453727412393,94.5500030517578,1.1126674296030044,92.77999877929688,-0.1314628168852381
5555,2018-07-31,95.26000213623048,95.52999877929688,94.33999633789062,95.27999877929688,1896578.0,0.0010508456312821046,3.576962014173159,0.03703128090646908,65.40948807413659,46.371488069432054,-1.9013900602736555,-1.6411428345108732,1.8511047510298795,0.8286543699034326,22.711427119874305,1.19000244140625,-0.704938416698667,1.6035015106201342,-0.6649307824572617,3.87193380369753,0.4692853640814434,2.737717657158825,-2.9454020779341903,64.92693143899322,17.795114125965327,1.1342161465386962,7,-1.049999237060561,-0.9399986267089986,3.8408241271972514,4.074554443359361,-16.77999877929689,1,-0.1361536944136833,1.3404162067398524,95.16000366210938,-1.14413999539489,96.26000213623048,-2.342453727412393,94.5500030517578,-0.1361536944136833
5556,2018-08-01,95.8000030517578,96.0,95.01000213623048,95.01000213623048,2012916.0,0.005668705683578246,-1.506320801182126,-39.50667684092707,66.42259514400067,49.70588257376517,-2.2307590308345766,-2.1761530404706235,1.1670840144628158,0.2843295594820603,22.10500389650482,0.989997863769517,-0.47547424915569536,2.0695022583007727,-0.37944295883546886,4.518447475437014,0.8450296497326519,3.2939748668688935,-3.2078788504749127,63.461590189389604,12.33833862057427,1.22447260856812,8,-1.5900001525878764,-1.479999542236314,3.245822906494155,3.5345535278320455,-20.91000366210936,2,-0.13632572830850898,3.576962014173159,95.26000213623048,1.3404162067398524,95.16000366210938,-1.14413999539489,96.26000213623048,-0.13632572830850898
5557,2018-08-02,94.16999816894531,95.5,93.93000030517578,95.36000061035156,2416262.0,-0.0170146642055099,1.1360522327638107,-1.506330458632366,53.728481255479494,52.36901941878798,-0.3525074160535553,-0.5823040320078405,2.6559045153039023,1.8982883099408525,21.38718333762514,1.870002746582017,-0.3139845905963199,0.4434974670410128,-2.002134028906184,2.8891289629882095,-0.7793182809325856,1.6663132150146112,-1.3170012732550305,7.973345297026603,-42.73632085053434,1.2228157479735986,8,0.20000457763670454,0.040004730224609375,4.163372039794922,4.921653747558594,-20.68000030517578,3,-0.13401290604834304,-1.506320801182126,95.8000030517578,3.576962014173159,95.26000213623048,1.3404162067398524,95.16000366210938,-0.13401290604834304
5558,2018-08-03,95.27999877929688,95.79000091552734,94.36000061035156,94.48999786376952,2166547.0,0.011787200084258043,-1.7238219800181653,-0.6638649535826144,59.295151875283956,55.11955121590092,-1.0685157866048627,-1.6567460917066796,1.3899612959975371,0.8087026370918409,20.23304066220333,1.6200027465820312,-0.1504901754354364,1.4769981384277315,-1.065526423895136,4.019522700750599,0.20573585726629062,2.7482604195891724,-2.181781550863633,65.2173272052455,11.856684053879754,1.2712622811614356,8,-0.7349967956542969,-1.0699958801269531,2.1039295196533203,3.25665283203125,-22.839996337890625,4,-0.1563812102935972,1.1360522327638107,94.16999816894531,-1.506320801182126,95.8000030517578,3.576962014173159,95.26000213623048,-0.1563812102935972
5559,2018-08-06,95.06999969482422,96.4499969482422,94.62999725341795,95.54000091552734,1461949.0,-0.0022040206461283463,-1.6962836539548196,-0.5949375645841878,57.332138151354485,56.658249813733086,-0.49515348427581785,-1.4402560267591014,1.5313171855399332,1.0447023621222655,18.955032842745005,1.8199996948242472,0.11599850146706103,1.2159992218017521,-1.387573413381915,3.8195718569854193,-0.08578709579008148,2.5177855393935857,-1.7412753536125933,45.23813128025624,-6.11798530780726,1.3017863175918365,8,-0.5249977111816406,-0.8599967956542969,2.0964279174804688,3.4666519165039062,-24.730003356933608,0,-0.15378145359747986,-1.7238219800181653,95.27999877929688,1.1360522327638107,94.16999816894531,-1.506320801182126,95.8000030517578,-0.15378145359747986
5560,2018-08-07,96.0199966430664,97.02999877929688,95.5,95.70999908447266,1956776.0,0.009992604936275296,-3.1918020108275327,-0.6595675605480164,62.9441607983114,59.091213647645965,-1.140216857331339,-2.404034464056082,0.5530743160798579,0.13859333431909704,18.549474069266058,1.9599990844726562,0.5112338253054247,2.0964962005615178,-0.6637886133859183,4.856781014508954,0.7163537935877997,3.476638607535236,-2.4745956158431,67.41926989119493,14.919325930814168,1.3801424069737205,8,-0.5949974060058594,-1.7649955749511719,1.1014289855957031,2.4716529846191406,-25.719993591308594,1,-0.16861065796736618,-1.6962836539548196,95.06999969482422,-1.7238219800181653,95.27999877929688,1.1360522327638107,94.16999816894531,-0.16861065796736618
5561,2018-08-08,96.05999755859376,96.83000183105469,95.48999786376952,95.9800033569336,1550723.0,0.0004165894285130811,-1.5282969979198795,0.2580478440638379,66.4888960021267,60.45448795009479,-0.7442909817665964,-2.272279642873201,0.3622507351168025,0.1321592809707539,17.24594628830217,1.3400039672851705,0.8734880581510396,1.953497314453145,-0.8661652497980867,4.7731598787043765,0.5436660323275362,3.3633285965787536,-2.235828711204576,68.70962264011682,11.378384198571894,1.4098312821256156,8,-0.5799980163574361,-1.8049964904785298,1.0614280700683452,2.4316520690917827,-25.909996032714872,2,-0.18301056265316784,-3.1918020108275327,96.0199966430664,-1.6962836539548196,95.06999969482422,-1.7238219800181653,95.27999877929688,-0.18301056265316784
5562,2018-08-09,95.7300033569336,96.22000122070312,94.6999969482422,95.6999969482422,1476180.0,-0.003435292630097009,2.0099030842328416,0.37510729613709476,66.31207088849371,61.13950390911895,-0.2562596154167949,-1.7923930401874628,0.5611271402734985,0.5235258590850407,15.745547972752208,1.5200042724609233,1.1139914793503465,1.4700031280517578,-1.3523522051015249,4.2923584612050405,0.058825461475109364,2.8811807946284063,-1.6493681149917876,51.31099947994354,-9.947977264978356,1.4111776665766442,8,-0.2500038146972656,-1.4750022888183594,1.3914222717285156,2.761646270751953,-23.910003662109375,3,-0.2176956360231418,-1.5282969979198795,96.05999755859376,-3.1918020108275327,96.0199966430664,-1.6962836539548196,95.06999969482422,-0.2176956360231418
5563,2018-08-10,93.36000061035156,95.16000366210938,93.11000061035156,94.9800033569336,2911404.0,-0.0247571572492834,1.0707066425711786,-53.98855835242831,53.539166143869245,61.274683148117354,1.8540953096042045,0.6063341050232083,2.7221813086415665,2.9329431955165717,15.134268919725487,2.6200027465820312,1.3884443615642397,-0.8984996795654325,-3.722832990110149,1.9258336309792838,-2.3106663348377907,0.5136669757069257,3.6699981689453125,6.377553999400547,-55.352081615765144,1.4121666552723569,8,1.7099990844726562,0.8950004577636719,3.708925247192383,5.131649017333984,-20.459999084472656,4,-0.212832076014135,2.0099030842328416,95.7300033569336,-1.5282969979198795,96.05999755859376,-3.1918020108275327,96.0199966430664,-0.212832076014135
5564,2018-08-13,83.7300033569336,86.30000305175781,80.37000274658203,84.5,15919295.0,-0.10314907016346153,1.7139572439920738,0.475305763950701,28.247057987911475,57.14552424964789,10.831264057007317,10.005854577962069,12.047324652116984,12.544557399517458,15.823142793611316,12.989997863769531,1.1532088087536465,-10.056497192382807,-15.545218916464648,-4.567775468300965,-12.800858054423728,-7.312136330341886,13.221595458984382,20.16807569313707,-38.19802632905459,2.7443608620409177,8,4.969997406005859,4.969997406005859,12.753925323486328,14.59164810180664,-10.430000305175781,0,-0.13483817583762736,1.0707066425711786,93.36000061035156,2.0099030842328416,95.7300033569336,-1.5282969979198795,96.05999755859376,-0.13483817583762736
5565,2018-08-14,83.76000213623047,85.08999633789062,83.16000366210938,83.80000305175781,5068650.0,0.0003582799246883983,-2.1128967753447077,0.05194946742630666,29.04275545978635,52.992208729179644,10.05592825796083,9.713868895097136,11.757929806055046,12.517219062349511,16.110164100708417,1.92999267578125,0.6583363438070364,-9.543998336791987,-16.634861372825725,-2.453135300758248,-13.089429854808856,-5.998566818775117,12.528332836914075,20.595380183504098,-36.05684127646453,3.545431518016866,8,4.939998626708984,4.939998626708984,12.723926544189453,14.561649322509766,-9.730003356933594,1,-0.16021974040202447,1.7139572439920738,83.7300033569336,1.0707066425711786,93.36000061035156,2.0099030842328416,95.7300033569336,-0.16021974040202447
5566,2018-08-15,80.79000091552734,83.72000122070312,80.31999969482422,83.5,6593144.0,-0.035458466391543375,1.1587300818403543,67.7484264733931,19.718296616302226,49.213299324826615,11.927113618171148,12.35903023569307,14.431641328523654,15.514748679218684,16.769403946729305,3.44000244140625,0.2205230159611915,-11.905499649047854,-20.942359997270273,-2.8686393008254356,-16.42392982315907,-7.387069474936638,14.861600768554695,2.9559822364680226,-47.89053758149887,4.51843017411121,8,7.884998321533203,7.884998321533203,15.02786636352539,17.53165054321289,-4.970001220703125,2,-0.12984277441384973,-2.1128967753447077,83.76000213623047,1.7139572439920738,83.7300033569336,1.0707066425711786,93.36000061035156,-0.12984277441384973
5567,2018-08-16,77.05000305175781,78.91999816894531,75.5,78.81999969482422,11866877.0,-0.0462928310606161,2.4720906545422157,0.6531355132951394,11.191909078550722,43.86849456963403,14.509033979212546,15.698910985427133,17.840610954578054,19.27463413747668,17.312882140934114,5.290000915527344,-0.5301664171216061,-14.880497741699216,-26.31328292762649,-3.4477125557719432,-20.596890334662845,-9.164105148735587,17.681702512968755,7.884042538329357,-36.83132322404646,5.7163925929636346,8,9.214996337890625,9.214996337890625,18.277496337890625,20.791648864746094,-0.5300064086914062,3,-0.08955225506277908,1.1587300818403543,80.79000091552734,-2.1128967753447077,83.76000213623047,1.7139572439920738,83.7300033569336,-0.08955225506277908
5568,2018-08-17,78.4000015258789,79.11000061035156,76.87000274658203,77.4000015258789,7033882.0,0.017521069703452685,-1.1747577849545199,-0.5649728229244344,16.47998549804244,39.3293664970438,11.748256613899315,13.99119116312903,16.18456521834372,17.93199097777429,17.652483392044196,2.2399978637695312,-1.395607232433818,-12.847999191284174,-25.781918236046934,0.0859198534785861,-19.31495871366556,-6.381039668902787,14.793167593669537,26.85185839282611,-14.927733932741411,6.466959522381381,8,7.864997863769531,7.864997863769531,16.92749786376953,19.441650390625,-2.25,4,-0.08392859315038037,2.4720906545422157,77.05000305175781,1.1587300818403543,80.79000091552734,-2.1128967753447077,83.76000213623047,-0.08392859315038037
5569,2018-08-20,80.77999877929688,81.19999694824219,79.20999908447266,79.5,4962863.0,0.030357107233376368,-1.13978194705366,1.279998779296875,23.46039579454657,34.94228149662549,7.9657349445402446,11.272383105076699,13.554361013009554,15.574520336550648,17.675581408754564,2.7999954223632812,-2.0194276881694293,-9.886001968383795,-23.620635495369868,3.8486315586022783,-16.75331873187683,-3.018685204890758,10.997716810687692,55.05735970341612,15.536307280505092,6.867316763493039,8,5.385002136230469,5.4850006103515625,14.547500610351562,17.06165313720703,-5.180000305175781,0,-0.09754886571547627,-1.1747577849545199,78.4000015258789,2.4720906545422157,77.05000305175781,1.1587300818403543,80.79000091552734,-0.09754886571547627
5570,2018-08-21,82.12000274658203,83.58000183105469,81.61000061035156,82.0,4749699.0,0.01658831378478043,-3.3777730682829654,0.0937522351763107,25.641020067648427,30.403628615016792,4.969232735128784,9.540200211433046,12.00422140598792,14.24793637444732,18.0288062182796,2.8000030517578125,-2.8584432449649313,-7.986498260498053,-22.171911929600597,6.198915408604492,-15.079205095049318,-0.8937914259467874,8.355495596203767,80.53530125894272,42.22321288922748,7.0927068345512705,8,3.7399978637695312,4.144996643066406,13.079998016357422,15.721649169921875,-5.660003662109375,1,-0.1074037920096309,-1.13978194705366,80.77999877929688,-1.1747577849545199,78.4000015258789,2.4720906545422157,77.05000305175781,-0.1074037920096309
5571,2018-08-22,83.43000030517578,84.37999725341797,82.30999755859375,82.45999908447266,4228454.0,0.015952234714803115,-2.2598310725571,8.083158497043677,30.655614299844714,26.441800105166905,1.8766085574785762,7.898783227224413,10.416961996074988,12.976711436952712,18.168249530788344,2.2599945068359375,-3.7140391289141945,-6.209000778198245,-20.637629208386613,8.219627651990123,-13.423314993292422,1.005313436895932,5.847458170187153,89.30183285950311,45.20429302065793,7.214314215094184,8,1.9000015258789062,2.8349990844726562,11.770000457763672,14.411651611328125,-5.779998779296875,2,-0.11266932148501685,-3.3777730682829654,82.12000274658203,-1.13978194705366,80.77999877929688,-1.1747577849545199,78.4000015258789,-0.11266932148501685
5572,2018-08-23,81.94999694824219,83.7300033569336,81.80000305175781,83.55000305175781,3693683.0,-0.017739462441806797,-1.0315857948248446,-1.6494887525562372,26.30642241746395,23.41593969112187,1.33695052185179,8.839638789139997,11.534569997065688,14.475647084969879,19.298572279495545,1.9300003051757812,-4.869525629789706,-7.059003829956055,-21.683749253591984,7.565741593679874,-14.371376541774026,0.25336888186191686,6.225264849091715,67.64311474577133,25.134085191832256,7.312372711817964,8,-1.0499954223632812,4.31500244140625,13.250003814697266,15.891654968261719,-5.439994812011719,3,-0.07480167762897583,-2.2598310725571,83.43000030517578,-3.3777730682829654,82.12000274658203,-1.13978194705366,80.77999877929688,-0.07480167762897583
5573,2018-08-24,81.91000366210938,83.0,81.38999938964844,81.94999694824219,2129226.0,-0.0004880205933146531,-1.9814775569024712,0.024995708481947015,26.466374024461587,23.21808591740522,-0.467170630830978,8.168233793516308,11.227442737127461,14.491006745992209,21.33201710907795,1.6100006103515625,-6.196830570878177,-6.38149719238281,-20.916157874272585,8.153163489506966,-13.648827533327704,0.8858331485620852,5.251237191437809,52.224478411904805,9.645066307898112,7.26733034094489,8,-1.6150054931640625,4.3549957275390625,13.289997100830078,15.931648254394531,-6.07000732421875,4,-0.065804013894048,-1.0315857948248446,81.94999694824219,-2.2598310725571,83.43000030517578,-3.3777730682829654,82.12000274658203,-0.065804013894048
5574,2018-08-27,82.6500015258789,82.6500015258789,81.80000305175781,82.0,1552176.0,0.009034279461421324,1.6153737807669284,-16.252766119801603,25.909905461439806,22.869991473144495,-1.5382399578086847,6.791149629894065,10.1939918141383,13.73938477128496,23.475351823992856,0.8499984741210938,-7.618200886467392,-5.0159992218017635,-19.381842422276804,9.349843978673277,-12.198920822039284,2.166922378435757,3.5783400593845016,42.14056978094181,2.5915648775710594,7.18292160023752,8,-2.710002899169922,3.6149978637695312,12.319999694824219,14.961650848388672,-8.069999694824219,0,-0.07864488663033786,-1.9814775569024712,81.91000366210938,-1.0315857948248446,81.94999694824219,-2.2598310725571,83.43000030517578,-0.07864488663033786
5575,2018-08-28,82.29000091552734,82.94999694824219,82.18000030517578,82.75,2231560.0,-0.0043557241827617554,-1.2646949926511013,-0.7076892378839631,25.472026579770684,23.509294802418765,-1.5742353030451142,6.460903077152636,10.30930121498315,14.088378283705765,25.706183595846177,0.7699966430664062,-8.83505319716852,-4.727499771118161,-18.81829080722828,9.363291264991958,-11.77289528917322,2.317895746936898,3.080073342914986,30.100406986387007,-5.5220372276230805,7.045395518055059,8,-2.3500022888183594,3.9749984741210938,11.957500457763672,15.321651458740234,-7.099998474121094,1,-0.08129787783419395,1.6153737807669284,82.6500015258789,-1.9814775569024712,81.91000366210938,-1.0315857948248446,81.94999694824219,-0.08129787783419395
5576,2018-08-29,82.73999786376953,82.73999786376953,81.6500015258789,82.3499984741211,2275396.0,0.005468428037862294,4.589733557650925,-0.8478264475146369,26.95989464448195,25.261293198633346,-1.9204970463177489,5.251567080914953,9.606092681983881,13.560426879990843,28.067311669752836,1.089996337890625,-8.736036007329119,-3.624502563476568,-17.2027425698968,9.953737442943662,-10.413622566686684,3.164617439733547,1.840470453997412,57.69214467133341,23.06054311329281,6.789120003210117,8,-2.1149978637695312,3.5250015258789062,11.250003814697266,14.871654510498047,-8.079994201660156,2,-0.07590039813195093,-1.2646949926511013,82.29000091552734,1.6153737807669284,82.6500015258789,-1.9814775569024712,81.91000366210938,-0.07590039813195093
5577,2018-08-30,81.55000305175781,82.68000030517578,81.11000061035156,82.62000274658203,2483535.0,-0.014382340376307812,1.6386664529572046,-2.743593254822176,28.1377144903809,26.556596420004283,-0.027992571909464914,5.7420234385364495,10.540268799829235,14.678112253304619,30.287609408065197,1.6299972534179688,-8.715434681995717,-4.183497619628909,-17.402632347955063,9.035637108697244,-10.793064983791993,2.426069744534175,2.3040278005877752,23.28055997351913,-14.308452698084846,6.609567364163078,8,0.2449951171875,4.714996337890625,12.439998626708984,16.061649322509766,-6.8000030517578125,3,-0.04782343813529555,4.589733557650925,82.73999786376953,-1.2646949926511013,82.29000091552734,1.6153737807669284,82.6500015258789,-0.04782343813529555
5578,2018-08-31,80.37999725341797,81.62000274658203,80.37999725341797,81.27999877929688,5387758.0,-0.014347096928951308,-1.7555630907472555,0.8411231612797422,40.97032801071324,28.502144444022804,1.6230981548583827,6.048640768262487,11.356603098791965,15.74470119365047,32.85611169645,1.2400054931640625,-8.205506173517207,-4.608503341674805,-17.228163062961727,8.011156379612117,-10.918333202318266,1.7013265189686564,2.805711130739965,0.0,-38.14885095842227,6.309829860643461,8,2.0,5.885002136230469,13.877504348754883,17.23165512084961,-5.430000305175781,4,-0.04814624594955352,1.6386664529572046,81.55000305175781,4.589733557650925,82.73999786376953,-1.2646949926511013,82.29000091552734,-0.04814624594955352
5579,2018-09-03,80.44999694824219,80.77999877929688,80.05999755859375,80.7699966430664,1679143.0,0.0008708596319495499,3.23525187927746,0.3555546136565931,41.09734481313718,30.21951386018822,1.6778039329279437,5.08805523774511,11.009304814377444,15.568284810161572,35.7633616750454,0.720001220703125,-7.029393764256383,-3.8075035095214815,-15.637343316010586,8.022336296967623,-9.722423412766034,2.1074163937230708,2.2300033569335938,13.49479141917328,-25.76429950145826,5.914919903244551,9,1.7700004577636719,5.81500244140625,14.28250503540039,17.16165542602539,-5.439994812011719,0,-0.057302682227787116,-1.7555630907472555,80.37999725341797,1.6386664529572046,81.55000305175781,4.589733557650925,82.73999786376953,-0.057302682227787116
5580,2018-09-04,79.83000183105469,80.94999694824219,79.51000213623047,80.72000122070312,2915172.0,-0.007706589691810373,1.1333401150633526,2.7812507450587702,47.04433462823339,32.04048278556474,2.1666476687533844,4.672508622926486,11.347783778806956,16.08770553422056,38.538003903428155,1.4399948120117188,-6.055255407516427,-3.6179988861083956,-14.209752408778925,6.973754636562134,-8.91387564744366,1.6778778752268693,2.275598449707033,9.907124399450117,-32.54187128020061,5.295876761335265,9,1.7900009155273438,6.43499755859375,14.850000381469727,17.78165054321289,-2.5100021362304688,1,-0.06576474858550851,3.23525187927746,80.44999694824219,-1.7555630907472555,80.37999725341797,1.6386664529572046,81.55000305175781,-0.06576474858550851
5581,2018-09-05,78.4800033569336,79.33000183105469,76.91999816894531,77.5999984741211,5079368.0,-0.01691091623645602,-1.151783707195455,-0.9887702093370138,55.162462231697,35.24670943159063,3.0627262921642853,4.888568246303706,12.399288036000115,17.285832737161826,41.64672159233508,2.910003662109375,-5.391435215372624,-4.0889976501464815,-13.069041330619683,4.89104603032672,-8.579019490383075,0.40102419009011214,3.0971489013671913,27.083413358058213,-18.92246759405548,4.490021840236598,9,1.4799957275390625,7.784996032714844,15.78499984741211,19.131649017333984,-2.3800048828125,2,-0.04192151853720172,1.1333401150633526,79.83000183105469,3.23525187927746,80.44999694824219,-1.7555630907472555,80.37999725341797,-0.04192151853720172
5582,2018-09-06,74.88999938964844,77.87999725341797,74.80999755859375,77.62000274658203,5945604.0,-0.04574418722891127,-1.1245621028566601,-3.1022593286170066,39.0925898090374,36.6496222965435,6.197707865379087,7.206732574359364,15.694185744912488,20.707518899667207,45.40964709616988,3.6700057983398438,-4.951851692673145,-6.6370014190673885,-13.849350786062416,0.5753479479276393,-10.243176102564902,-3.0308267355698746,6.200980687988292,1.174769017735808,-45.30195433762615,3.606174683497515,9,3.9899978637695312,11.029998779296875,19.375003814697266,22.72165298461914,3.1800003051757812,3,-0.0030711140260851755,-1.151783707195455,78.4800033569336,1.1333401150633526,79.83000183105469,3.23525187927746,80.44999694824219,-0.0030711140260851755
5583,2018-09-07,73.48999786376953,74.97000122070312,71.66000366210938,74.8499984741211,6846412.0,-0.018694105184789422,3.137481165004101,0.4981681091700738,25.87688847799315,36.645953742827196,7.01547943401836,7.422345106799355,16.77414932788585,21.940352105062075,48.6398771724581,3.30999755859375,-4.841660764380052,-7.0435028076171875,-12.698832900531741,-1.388172714702634,-9.871167854074457,-4.215837761159918,6.972883961962907,19.6985524671131,-24.631435937836688,2.827665046457275,9,3.81500244140625,10.855003356933594,20.800004959106445,23.806743621826172,4.790000915527344,4,0.017145219388442046,-1.1245621028566601,74.88999938964844,-1.151783707195455,78.4800033569336,1.1333401150633526,79.83000183105469,0.017145219388442046
5584,2018-09-10,72.44000244140625,73.7300033569336,72.1500015258789,73.22000122070312,4935478.0,-0.014287596310856965,-1.3235310617195302,0.5735282567963289,17.3413951716487,35.74255025303587,7.224626301112977,7.99295729889657,17.466931674516218,22.82480439925007,48.53840444119941,1.5800018310546875,-4.508306542815376,-7.528998184204099,-14.031337533772998,-1.0266588346351995,-10.780167858988548,-4.277828509419649,6.966534004691425,8.396117793337703,-30.058934765971166,3.2511696747844505,9,4.759998321533203,11.904998779296875,21.9375,24.787853240966797,4.939994812011719,0,0.0346492879934146,3.137481165004101,73.48999786376953,-1.1245621028566601,74.88999938964844,-1.151783707195455,78.4800033569336,0.0346492879934146
5585,2018-09-11,70.33999633789061,72.61000061035156,69.94000244140625,72.61000061035156,5718059.0,-0.02898959183793859,1.352416866643812,2.910266442349093,8.071717318342365,33.64386388346482,8.326926302333348,9.52433836344376,19.18698406665355,24.748675044607154,48.52971533978649,2.6699981689453125,-4.254167096678998,-8.958003997802749,-16.499791921638504,-1.416216073966993,-12.728897959720626,-5.187110035884871,8.136956174128471,4.259786181938576,-26.616609474864497,3.7708939619178756,9,5.970005035400405,13.145004272460952,24.03750610351564,26.887859344482436,8.080001831054702,1,0.06639189709232651,-1.3235310617195302,72.44000244140625,3.137481165004101,73.48999786376953,-1.1245621028566601,74.88999938964844,0.06639189709232651
5586,2018-09-12,70.30000305175781,70.94000244140625,69.62000274658203,70.33999633789061,4500241.0,-0.0005685710579323988,1.129022334338276,0.017618154563841793,8.891997363898327,31.50545086941119,7.170822295117446,9.210373202355328,18.849041218396195,24.623397018865774,48.12953779869302,1.3199996948242188,-4.075966544841222,-8.47349739074707,-16.97624085885235,0.029246077358209277,-12.72486912479971,-4.2221256566944305,6.981776450375477,8.232454690048714,-17.24991781260978,4.2513717340526425,9,5.319999694824219,12.924999237060547,24.539997100830078,26.927852630615234,7.2899932861328125,2,0.09985770040291442,1.352416866643812,70.33999633789061,-1.3235310617195302,72.44000244140625,3.137481165004101,73.48999786376953,0.09985770040291442
5587,2018-09-13,70.15000152587889,70.54000091552734,69.40000152587889,70.30000305175781,4155110.0,-0.0021337342726497344,2.619061459279488,3.75066768409173,8.823496412632963,27.933580691846718,6.183987353005421,9.293417618836443,18.613827999308086,24.613433630752866,47.17342701074414,1.1399993896484517,-3.889046013610667,-8.278498840332048,-17.596538616765855,1.0395409361017585,-12.937518728548952,-3.619478952115145,5.905893695366203,13.46499176107526,-8.27799429817224,4.659019888216903,9,5.024997711181655,12.659999847412124,24.71749877929689,27.077854156494155,6.389999389648452,3,0.08481820126614248,1.129022334338276,70.30000305175781,1.352416866643812,70.33999633789061,-1.3235310617195302,72.44000244140625,0.08481820126614248
5588,2018-09-14,71.81999969482422,72.33999633789062,70.37000274658203,70.4000015258789,3761768.0,0.023806103102210985,-1.6621611868897757,-9.466558160825103,14.398396070633964,24.967030831568582,3.5448380623013094,7.489159882653837,16.586197277012644,22.79360030446375,45.90780482264275,2.189994812011733,-3.7877078540014253,-6.279500579833979,-16.055190166948535,3.4961890072805772,-11.167345373391257,-1.3916557862767007,3.037834661254962,55.88907957472765,35.20912714292055,4.887844793557276,9,3.354999542236328,10.460002899169922,23.047500610351562,25.407855987548828,-2.5500030517578267,4,0.08702311370867921,2.619061459279488,70.15000152587889,1.129022334338276,70.30000305175781,1.352416866643812,70.33999633789061,0.08702311370867921
5589,2018-09-17,72.9000015258789,73.0,71.16000366210938,71.9800033569336,3092121.0,0.015037619543912584,2.285722070844687,0.6478868699025371,20.5272953328966,22.020693132086716,1.4318134216183438,6.101359214011836,15.144067525010144,21.556108892814308,45.41227103587102,1.839996337890625,-3.6884185886515866,-4.805498886108396,-14.759863228728065,5.148865456511274,-9.78268105741823,0.17168328520143916,0.9754229207642169,97.22226343038918,74.52282646685595,4.9771821713098365,9,1.4650001525878906,4.950000762939453,21.76249885559082,24.32785415649414,-4.630004882812514,0,0.07379968643084478,-1.6621611868897757,71.81999969482422,2.619061459279488,70.15000152587889,1.129022334338276,70.30000305175781,0.07379968643084478
5590,2018-09-18,73.30000305175781,73.88999938964844,72.2699966430664,73.5,3141638.0,0.005486989266206166,2.306142467886337,-0.21738841988290514,20.277089279786054,18.144540581874388,0.009075203010283417,5.2772741688518465,14.360422030287836,20.981274666743886,45.71515841991999,1.6200027465820312,-4.063089670838153,-3.9644973754882784,-13.876801917767182,5.947807166790625,-8.920649646627737,0.9916548956511804,-3.9000015258789205,86.85976350564903,65.7534241906925,4.956152271139453,9,0.339996337890625,3.944995880126953,15.39999771118164,18.372852325439453,-7.0699996948242045,1,0.055661582971275436,2.285722070844687,72.9000015258789,-1.6621611868897757,71.81999969482422,2.619061459279488,70.15000152587889,0.055661582971275436
5591,2018-09-19,74.02999877929688,74.13999938964844,72.95999908447266,73.55999755859375,3218078.0,0.009959013603636713,2.420278637770898,-2.350041962310216,25.61606625996353,16.64714907642174,-1.585241310912238,4.012678213302934,13.319245466792978,20.073573790512754,46.30224881995299,1.1800003051757812,-4.484914227396047,-2.7645015716552734,-12.331287008684129,6.802283865373582,-7.547894290169708,2.0188911468591613,-4.540197296142594,97.67931097200784,73.6734845056038,4.783392718514429,9,-1.8449974060058594,2.8600006103515625,14.670001983642578,17.64285659790039,-7.879997253417983,2,0.05930027640195146,2.306142467886337,73.30000305175781,2.285722070844687,72.9000015258789,-1.6621611868897757,71.81999969482422,0.05930027640195146
5592,2018-09-20,75.81999969482422,76.63999938964844,74.52999877929688,74.97000122070312,5082173.0,0.024179399500786403,-1.439302330709356,1.8085026946302187,35.78553782021832,17.748110114446757,-3.6089702579032803,1.8339120283519321,11.224065879250077,18.108972725381733,46.40640157514755,2.6100006103515625,-5.021607745358267,-0.6680007934570256,-9.927166779986294,8.591165193072243,-5.29758378672166,3.9615821998076086,-6.144190295410169,86.92184794499045,57.40588773702652,4.629582993264634,9,-2.799999237060547,1.0699996948242188,12.854999542236328,15.03073501586914,-7.94000244140625,3,0.0233447197334562,2.420278637770898,74.02999877929688,2.306142467886337,73.30000305175781,2.285722070844687,72.9000015258789,0.0233447197334562
5593,2018-09-21,76.5199966430664,76.98999786376953,75.7300033569336,76.7699966430664,8610344.0,0.009232352295696078,2.6521450685537373,-0.29411817504555204,38.212349923500085,20.06710508687469,-4.284525779484625,0.7477420115710061,10.197198616904473,17.206661273858856,46.38553081529113,1.2599945068359375,-5.6447929567078035,0.3014965057373047,-8.600047200628609,9.203040212103218,-4.149275347445652,4.7522683589202614,-6.426335844238295,91.93822147251387,57.900807459103014,4.450771853182959,9,-3.3249969482421875,0.37000274658203125,9.745002746582031,11.900001525878906,-9.829994201660156,4,0.00026142542261542445,-1.439302330709356,75.81999969482422,2.420278637770898,74.02999877929688,2.306142467886337,73.30000305175781,0.00026142542261542445
5594,2018-09-24,76.1500015258789,77.0,75.41000366210938,76.98999786376953,2855807.0,-0.004835273567945553,2.6976632777984775,3.3599853515625,38.79414608579776,23.480708283258622,-3.7246057732645568,0.6385437542503496,10.236377068607965,17.366679570435124,46.39470407121832,1.589996337890625,-5.734801623761243,0.25650138854980753,-8.11520551960821,8.628208296707825,-3.9293520655292014,4.442354842628816,-5.504633761855487,82.02964332202636,43.08348863440234,4.18585345407901,9,-2.950000762939453,0.7399978637695312,10.114997863769531,12.269996643066406,-8.370002746582017,0,-0.09034805968420634,2.6521450685537373,76.5199966430664,-1.439302330709356,75.81999969482422,2.420278637770898,74.02999877929688,-0.09034805968420634
5595,2018-09-25,75.5999984741211,76.22000122070312,75.05999755859375,76.0,3628354.0,-0.007222626930229237,1.7619004368715998,0.47619436875567667,40.78103142412806,27.023934289950816,-2.626176258127529,0.6974070282668237,10.434614370211051,17.707032531220605,46.57532954885836,1.160003662109375,-5.499356419238779,0.04099845886230469,-7.770452353603773,7.852449271328382,-3.864726947370727,3.9467238650953362,-4.319167486500021,65.34650473721085,23.871208286724922,3.9057254062330373,9,-2.3999977111816406,1.2900009155273438,10.615001678466797,12.819999694824219,-5.999999999999986,1,-0.09695769813492605,2.6976632777984775,76.1500015258789,2.6521450685537373,76.5199966430664,-1.439302330709356,75.81999969482422,-0.09695769813492605
5596,2018-09-26,76.45999908447266,76.63999938964844,75.54000091552734,75.79000091552734,3841321.0,0.01137566967869641,1.1359218986104116,-1.674989032787198,56.089994951219765,32.2757674609049,-2.816695857037317,-0.692714225318042,9.240095856254072,16.633654823171184,46.580729228090554,1.0999984741210938,-4.995811333234485,1.214999008178708,-5.850294638909048,8.280292655266464,-2.317647815365163,4.747645831722579,-4.607251195613685,78.13762556062123,30.260683045232888,3.532646823543876,9,-2.7749977111816406,0.43000030517578125,9.602500915527344,11.959999084472656,-6.519996643066406,2,-0.13379539432425303,1.7619004368715998,75.5999984741211,2.6976632777984775,76.1500015258789,2.6521450685537373,76.5199966430664,-0.13379539432425303
5597,2018-09-27,77.6500015258789,78.93000030517578,75.94999694824219,76.1500015258789,4714261.0,0.015563725551337448,-2.136830523855797,2.238812088637865,66.40380940461803,38.05414672023647,-3.163632410062803,-2.3082195082155295,7.742171560611695,15.227486500280861,46.10184690137002,2.9800033569335938,-4.0455741331790875,2.600001525878909,-3.9273941323377386,9.127397184095557,-0.6636963032294148,5.863699354987233,-5.282528425905838,66.92511961580999,14.844180452967336,3.263697829108325,9,-2.604999542236328,-1.0849990844726562,8.147499084472656,10.769996643066406,-7.470001220703125,3,-0.14810044783022103,1.1359218986104116,76.45999908447266,1.7619004368715998,75.5999984741211,2.6976632777984775,76.1500015258789,-0.14810044783022103
5598,2018-09-28,76.51000213623047,77.66000366210938,76.01000213623047,77.6500015258789,4457899.0,-0.014681253924618387,1.844821235958012,-0.7599995930989584,65.93578999503518,43.099535016029634,-1.4398042460756528,-1.5526196977764073,8.564324750679305,16.150981514857264,45.44269722543111,1.6500015258789062,-3.1413270815086207,1.6535018920898494,-4.422449656187254,7.729453440366953,-1.3844738820487095,4.691477666228408,-3.3550257716330805,37.4677919522759,-19.307062688922557,3.0379757741385522,9,-0.910003662109375,-0.3100013732910156,7.072498321533203,11.909996032714844,-6.510002136230469,4,-0.11279577364860449,-2.136830523855797,77.6500015258789,1.1359218986104116,76.45999908447266,1.7619004368715998,75.5999984741211,-0.11279577364860449
5599,2018-10-01,75.83999633789062,77.0999984741211,75.3499984741211,76.79000091552734,2829248.0,-0.008757100766339843,1.2292997963874568,0.8333377949699509,74.2504487484829,49.09657495699595,-0.34520505159109405,-1.3130104943945753,8.89021765003423,16.59116084319308,44.761464032408796,1.75,-2.1657391866558555,1.213996124267581,-4.291486180472035,6.7194784290071965,-1.5387450281022268,3.9667372766373887,-1.9920171004238227,20.154992912750938,-41.47552865115631,2.7527411523698078,10,0.10500335693359375,0.3350028991699219,7.44000244140625,12.580001831054688,-4.299995422363281,0,-0.12064865952416881,1.844821235958012,76.51000213623047,-2.136830523855797,77.6500015258789,1.1359218986104116,76.45999908447266,-0.12064865952416881
5600,2018-10-02,74.58000183105469,75.41999816894531,74.22000122070312,75.36000061035156,2638682.0,-0.01661385242191038,1.6666779695500322,0.8210473903580979,67.0382150129019,53.69903592954466,1.2465383871528957,-0.49170960796442387,9.755671418993899,17.620468230458783,44.059710471566675,1.6199951171875,-1.3401902555753082,0.2165016174316463,-4.714953835581895,5.147957070445187,-2.249226109075124,2.682229343938417,4.349998474121094,7.643326546248557,-58.23251474036972,2.4657277265067736,10,1.9949989318847656,1.5949974060058594,8.522497177124023,13.839996337890625,-3.8600006103515625,1,-0.09117729799955998,1.2292997963874568,75.83999633789062,1.844821235958012,76.51000213623047,-2.136830523855797,77.6500015258789,-0.09117729799955998
5601,2018-10-04,75.19000244140625,76.19000244140625,73.7300033569336,74.5,3720035.0,0.008179144480760181,-1.2062814328235656,-0.8846198990570836,69.35484721576839,57.428959195716885,0.9145648165473119,-1.4343673210438226,8.767169814649932,16.75773014494159,42.68192148690729,2.4599990844726562,-0.6203331849528979,0.9910022735595732,-3.5676852962629084,5.549689843382055,-1.2883415113516605,3.270346058470807,3.6457978820800747,28.076921948313753,-42.59324218906406,2.2793437849112395,10,1.1399993896484375,0.8799972534179688,7.912496566772461,12.509998321533203,-4.19000244140625,3,-0.07434504303469458,1.6666779695500322,74.58000183105469,1.2292997963874568,75.83999633789062,1.844821235958012,76.51000213623047,-0.07434504303469458
5602,2018-10-05,74.66000366210938,75.56999969482422,74.52999877929688,75.5199966430664,2380999.0,-0.007048793218352278,1.1666706403134413,-1.2463622291021672,61.95288141362182,60.066796027952634,1.41110698796696,-0.9723348289645344,8.84764383919213,17.013316119979322,40.87446518077387,1.0400009155273438,0.10396296314293352,0.47250328063964275,-4.080001018081731,5.0250075793610165,-1.8037488687210441,2.7487554300003296,3.971564782714836,23.664128065104162,-46.856737298231764,2.276252149360687,10,1.6699981689453125,1.3799972534179688,8.784996032714844,12.604995727539062,-6.0500030517578125,4,-0.06321994360011751,-1.2062814328235656,75.19000244140625,1.6666779695500322,74.58000183105469,1.2292997963874568,75.83999633789062,-0.06321994360011751
5603,2018-10-08,74.75,76.4000015258789,74.19000244140625,74.4000015258789,2891426.0,0.0012054156640270985,-4.740282387911816,-0.40697829153396436,58.49403064230582,62.25567208978686,1.1662796069715426,-1.0151418288823066,8.244773469640364,16.648844350706327,38.37817437756371,2.2099990844726562,0.6952621458392088,0.49949951171875284,-4.047232545285368,5.046231568722874,-1.7738665167833148,2.7728655402208204,3.685505841308583,30.267006556308186,-35.3529891385658,2.273366028502062,10,1.5800018310546875,0.7600021362304688,9.279998779296875,12.514999389648438,-8.110000610351562,0,-0.061137119663200234,1.1666706403134413,74.66000366210938,-1.2062814328235656,75.19000244140625,1.6666779695500322,74.58000183105469,-0.061137119663200234
5604,2018-10-09,74.94999694824219,75.27999877929688,73.41000366210938,74.93000030517578,2691184.0,0.002675544458089485,4.499983170460792,0.05713351498637602,57.71747368961959,64.13749900817481,0.869609800382861,-1.0724392783656072,7.559113784257761,16.172748414789055,35.853382417905074,1.8699951171875,0.9962938862310864,0.5739967346191435,-3.90030550183576,5.048298971074047,-1.6631543836083154,2.8111478528466023,3.2972887936913935,51.5048289764101,-10.956380260196717,2.237151118227455,10,1.2200050354003906,0.22500228881835938,9.372501373291016,12.31500244140625,-10.449996948242188,1,-0.06604399132478256,-4.740282387911816,74.75,1.1666706403134413,74.66000366210938,-1.2062814328235656,75.19000244140625,-0.06604399132478256
5605,2018-10-10,75.01000213623047,76.08000183105469,74.31999969482422,74.48999786376953,4492431.0,0.0008006029410476678,-3.093025318926208,26.00457840518886,54.8902379503876,64.00419267474902,0.8013867925560874,-0.8059628007482615,7.000906068174174,15.823505107390787,32.772844086935656,1.7600021362304688,1.2136816271089117,0.40050163269043537,-3.654754627238958,4.455757892619829,-1.6271264972742614,2.428129762655132,2.947046680913658,53.511692884755234,-4.3089934319885685,2.0276281299646963,10,1.1599998474121094,0.16499710083007812,9.23249626159668,12.254997253417969,-11.500003814697266,2,-0.04626051355659255,4.499983170460792,74.94999694824219,-4.740282387911816,74.75,1.1666706403134413,74.66000366210938,-0.04626051355659255
5606,2018-10-11,77.31999969482422,79.94999694824219,77.31999969482422,79.80999755859375,8495079.0,0.030795860456028556,-1.1124494054275988,-4.788418087385193,57.11575405827587,62.97218652515544,-1.5352372936440588,-2.701585947639103,4.191867991142232,13.270905915421864,29.550118813245508,4.939994812011719,1.5064640349432779,2.359499359130865,-1.3233273804570302,6.04232609871876,0.5180859893369103,4.20091272892482,-3.9099960327148438,59.78593343521425,5.413103521584766,1.8414133697939492,10,-0.6399993896484375,-2.645000457763672,6.622501373291016,9.84000015258789,-14.729999542236328,3,-0.08535952535140656,-3.093025318926208,75.01000213623047,4.499983170460792,74.94999694824219,-4.740282387911816,74.75,-0.08535952535140656
5607,2018-10-12,76.0999984741211,79.16000366210938,76.08999633789062,79.02999877929688,3924996.0,-0.015778598364179608,-1.0813576680468522,1.1767079593956533,48.1012736814803,60.99057360142714,-0.6238282544756686,-1.0677126132905528,4.940911007001645,14.251004593187986,25.947371164032905,3.07000732421875,1.7745200785844304,0.8419982910156278,-2.0892380134421416,3.7732345954733972,-0.6236198612132569,2.3076164432445125,-2.559194946289068,41.13146136885944,-8.13890257097296,1.4656181522288867,10,0.5800018310546875,-1.4249992370605469,7.012500762939453,10.230003356933594,-13.799999237060547,4,-0.0670170640785942,-1.1124494054275988,77.31999969482422,-3.093025318926208,75.01000213623047,4.499983170460792,74.94999694824219,-0.0670170640785942
5608,2018-10-15,78.06999969482422,78.69999694824219,76.27999877929688,76.33999633789062,2605894.0,0.025887007361413472,-1.6162163945513706,-0.5904447702198463,57.58292896348739,59.13862695864985,-2.625357024330526,-2.6830321278390272,2.4773489176990893,12.037864474825938,23.14576012846759,2.5999984741210938,1.756984876741626,2.499499511718753,-0.2129304996489907,5.211929523086496,1.1432845060348882,3.8557145174026175,-4.401012298583993,71.25383511624923,25.048007899309155,1.3562150056838698,10,-1.3899993896484375,-3.395000457763672,4.329998016357422,7.915000915527344,-17.049999237060547,0,-0.12117329475409011,-1.0813576680468522,76.0999984741211,-1.1124494054275988,77.31999969482422,-3.093025318926208,75.01000213623047,-0.12117329475409011
5609,2018-10-16,78.27999877929688,78.91999816894531,77.43000030517578,78.44999694824219,3124388.0,0.002689881968663377,1.6846793594061447,-0.09826464686555975,60.87662488458372,58.45400583328117,-2.7410990782312297,-2.6027539257716654,1.7728229503277362,11.629518909056799,20.56944820525202,1.4899978637695312,1.486376781852087,2.4404987335205135,-0.22347790354223207,5.104475370583259,1.1085104149891407,3.7724870520518863,-4.485391192016607,70.33749584990548,25.455965361312664,1.3319883185313732,10,-1.5999984741210938,-3.604999542236328,2.545001983642578,6.06500244140625,-15.680000305175781,1,-0.1486969797031592,-1.6162163945513706,78.06999969482422,-1.0813576680468522,76.0999984741211,-1.1124494054275988,77.31999969482422,-0.1486969797031592
5610,2018-10-17,77.37999725341797,79.47000122070312,77.12000274658203,79.19000244140625,2673002.0,-0.011497209247746332,-1.0171710920539494,10.647204021183018,53.721675256936514,56.716986726744295,-1.5669288034329725,-1.4560706762079434,2.127017497236551,12.339168670383884,18.390742602487382,2.3499984741210938,1.2710860950007117,1.3364974975585966,-1.125911838767422,3.7989068338846153,0.10529282939559437,2.567702165721599,-3.4622818789184606,33.41970755309939,-6.955447783244942,1.2312046681630073,10,-0.6999969482421875,-2.704998016357422,3.3925037384033203,6.965003967285156,-15.14999771118164,2,-0.1664512498137759,1.6846793594061447,78.27999877929688,-1.6162163945513706,78.06999969482422,-1.0813576680468522,76.0999984741211,-0.1664512498137759
5611,2018-10-18,78.41999816894531,79.06999969482422,77.70999908447266,78.0,2999877.0,0.013440177726051772,-1.720001220703125,-0.23204252216100926,53.153139642924316,55.73923764111123,-2.3474288507171224,-2.2665267528643653,0.5407516003418493,11.052278135311468,16.22390451303961,1.69000244140625,1.0356583061193447,2.156998443603513,-0.33219451611778084,4.646191403324806,0.912401963742866,3.4015949234641596,-4.3816371629709465,68.9348658311965,30.599598530430995,1.2445964798606475,10,-1.7399978637695312,-3.7449989318847656,1.4775028228759766,5.06500244140625,-15.60999679565429,3,-0.19013007135361726,-1.0171710920539494,77.37999725341797,1.6846793594061447,78.27999877929688,-1.6162163945513706,78.06999969482422,-0.19013007135361726
5612,2018-10-19,77.58999633789062,78.2699966430664,77.12000274658203,77.80000305175781,3894136.0,-0.010584058281493003,1.0,-0.5000181653042688,54.53779018141928,55.29965536767939,-1.1824465170909946,-1.3672203027707184,0.8142192827137222,11.641256494683176,15.049148395182804,1.2999954223632812,0.9533349627905352,1.2384967803955078,-1.309543297484936,3.7865368582759515,-0.035523258544714054,2.5125168193357297,-3.4334026130708963,41.06572275901655,2.5124661870734286,1.2740200389402194,10,-0.9099960327148438,-2.914997100830078,1.8325061798095703,5.735004425048828,-13.359992980957017,4,-0.19332384190328378,-1.720001220703125,78.41999816894531,-1.0171710920539494,77.37999725341797,1.6846793594061447,78.27999877929688,-0.19332384190328378
5613,2018-10-22,76.54000091552734,78.12999725341797,76.5199966430664,78.01000213623047,2971102.0,-0.01353261337699696,-1.1324373484236054,6.999782024267965,52.85018355913997,54.758845353181655,0.16557467244405188,-0.3327074531310643,1.3604089508554154,12.418106062364132,13.867565981860059,1.6100006103515625,0.7579773888357408,0.18750114440918253,-2.3608331151825155,2.7358354040008805,-1.0866659853866736,1.4616682742050386,-2.2675391262391713,0.6781098786281594,-38.541683499402374,1.2741671297958497,10,0.5949974060058594,-1.3800010681152344,2.4524993896484375,6.674999237060547,-12.790000915527344,0,-0.18604653133180182,1.0,77.58999633789062,-1.720001220703125,78.41999816894531,-1.0171710920539494,77.37999725341797,-0.18604653133180182
5614,2018-10-23,69.26999664306639,71.69999694824219,67.06999969482422,70.20999908447266,11459452.0,-0.09498307010061868,1.3622446000599453,0.6394569121219138,35.483857511783,52.60258086000337,7.31431871691025,6.741053589478824,8.342193092641722,19.37997318728192,13.504261087905622,9.470001220703125,0.5564367528148324,-6.738502883911153,-10.806365565404278,-2.670640202418028,-8.772434224657715,-4.70457154316459,10.680000305175795,17.741908689694604,-24.419869393124493,2.033931340746566,10,4.240001678466811,4.240001678466811,9.457504272460952,13.945003509521499,-5.039993286132784,1,-0.11909912783471321,-1.1324373484236054,76.54000091552734,1.0,77.58999633789062,-1.720001220703125,78.41999816894531,-0.11909912783471321
5615,2018-10-24,68.26999664306639,69.62000274658203,67.36000061035156,68.94000244140625,3856163.0,-0.014436264594508197,1.2265960605388666,0.7127702746574941,31.477500842378248,49.753886058236965,8.11062424615308,7.550889892950252,9.03544330158607,20.08834813725791,13.021592821461391,2.2600021362304688,0.3701973734995647,-7.3720027923584155,-12.715602302850073,-2.0284032818667583,-10.043802547604244,-4.700203037112587,11.422400360107432,9.999974568684777,-32.541274468245284,2.671799755245831,10,5.00000381469728,5.240001678466811,7.837505340576186,14.945003509521499,-4.49999618530272,2,-0.0830525625860149,1.3622446000599453,69.26999664306639,-1.1324373484236054,76.54000091552734,1.0,77.58999633789062,-0.0830525625860149
5616,2018-10-25,66.23000335693361,68.51999664306639,65.01000213623047,68.01000213623047,6229012.0,-0.029881256575980397,1.5071498637602332,2.6566916043224493,29.12332226019079,47.6452247892048,9.400645774297843,9.259943677961658,10.834404045274297,21.823362422127772,12.891496102459172,3.5099945068359233,0.11045478040365708,-8.90049629211424,-15.67996484506169,-2.1210277391667915,-12.290230568587972,-5.510762015640509,13.20994570007322,9.200616335656782,-34.252555656144004,3.389734276473728,10,6.009998321533189,6.24999618530272,9.212495803832994,16.984996795654283,-1.6500015258789205,3,-0.060395645658358865,1.2265960605388666,68.26999664306639,1.3622446000599453,69.26999664306639,-1.1324373484236054,76.54000091552734,-0.060395645658358865
5617,2018-10-26,66.15000152587889,67.0,64.83000183105469,65.90000152587889,4887504.0,-0.0012079394081193628,1.2256426307758195,-0.14044953452089196,28.69177813660545,44.43509691955125,8.851658758392261,8.890015663120451,10.788043892777083,21.602168711912583,13.82685091131223,2.1699981689453125,-0.1421047314606625,-8.405498123168954,-16.165105108194865,-0.6458911381430426,-12.285301615681902,-4.525694630656005,12.712749654296886,9.924813151474403,-33.74239640869745,3.879803492512953,10,6.000000000000014,6.2399978637695455,8.387498855590835,17.064998626709,0.43999481201171875,4,-0.050491308776179133,1.5071498637602332,66.23000335693361,1.2265960605388666,68.26999664306639,1.3622446000599453,69.26999664306639,-0.050491308776179133
5618,2018-10-29,67.87999725341797,68.61000061035156,66.5,66.5,3018099.0,0.02615261810481262,-2.0579779852829794,5.519989013671875,33.71718103875742,41.41738093668166,6.173401812254113,6.830536749499515,8.905662428529112,19.585963061601035,14.555570089041622,2.4599990844726705,-0.5983270060358876,-6.244002151489255,-14.490507385351833,2.002503082373323,-10.367254768420551,-2.120749534557959,10.140788965810543,44.39588923044119,1.6490308445730264,4.123252616931292,10,4.2700042724609375,4.510002136230469,7.075002670288086,15.335002899169922,-2.5499954223632812,0,-0.05377127348514399,1.2256426307758195,66.15000152587889,1.5071498637602332,66.23000335693361,1.2265960605388666,68.26999664306639,-0.05377127348514399
5619,2018-10-30,66.69000244140625,68.55000305175781,66.37999725341797,68.23999786376953,3402279.0,-0.017530861228074013,1.0,-1.1231873241227561,31.78633141852363,38.98012051019135,6.198277971379881,7.694384622761973,9.849575632693643,20.49700737365717,15.099568334591245,2.1700057983398438,-0.9202364157380742,-6.976497268676752,-15.816080215276472,1.8630856779229674,-11.396288741976619,-2.5567057953768852,10.539336714531828,38.830903023883664,-2.4487616808400645,4.419791473299862,10,5.259998321533203,5.6999969482421875,8.352497100830078,16.52499771118164,-1.0800018310546875,1,-0.0440846053947791,-2.0579779852829794,67.87999725341797,1.2256426307758195,66.15000152587889,1.5071498637602332,66.23000335693361,-0.0440846053947791
5620,2018-10-31,67.77999877929689,68.25,66.73999786376953,67.0,4000389.0,0.016344223991419327,-1.3230747561533858,-0.5032265050871075,27.937080396291236,36.17833614945433,4.026772844584045,6.396795613419357,8.47789092778983,19.146256720178698,15.287158645512951,1.55999755859375,-1.5651308835665532,-5.546500778198222,-14.75360309039587,3.660601533999426,-10.15005193429704,-0.9429496220994054,8.705380137148182,78.04227251075822,37.488200001467746,4.603551156098822,10,3.7700004577636577,4.610000610351548,7.265001296997056,15.435001373291001,-5.4099998474121165,2,-0.052375265362908374,1.0,66.69000244140625,-2.0579779852829794,67.87999725341797,1.2256426307758195,66.15000152587889,-0.052375265362908374
5621,2018-11-01,69.59999847412111,69.73999786376953,67.88999938964844,68.05000305175781,3595899.0,0.02685157461791121,1.0218626621251474,1.9871767283539865,35.37352811306626,34.04897369741511,0.9209302235233565,4.360077668841015,6.349312019569467,17.034798097401264,15.611126961879787,1.959999084472642,-2.3020472440031057,-3.447000885009757,-12.754753644464301,5.860751874444787,-8.100877264737022,1.206875494717508,6.186057817200535,97.14868629800064,54.32676744534686,4.65387637972727,11,1.8800010681152202,2.7900009155273295,5.445001602172837,13.615001678466783,-6.169998168945327,3,-0.08376434115189191,-1.3230747561533858,67.77999877929689,1.0,66.69000244140625,-2.0579779852829794,67.87999725341797,-0.08376434115189191
5622,2018-11-02,69.94000244140625,71.76000213623047,69.94000244140625,70.51000213623047,3716799.0,0.004885114579586736,-5.3859672605105,-0.3677428246563037,30.25740235092198,31.538664674279776,-0.6910106898088912,3.8454927396862644,5.746029711226754,16.371536758137225,15.654638714171861,2.160003662109361,-2.9263251972078876,-2.870996856689459,-12.245660002211395,6.503666288832477,-7.558328429450427,1.816334716071509,5.1886905822993725,66.17104009257369,25.83247383559908,4.687331572760966,11,-1.6450004577636719,2.4499969482421875,5.347497940063477,13.27499771118164,-9.140003204345703,4,-0.07663712358091523,1.0218626621251474,69.59999847412111,-1.3230747561533858,67.77999877929689,1.0,66.69000244140625,-0.07663712358091523
5623,2018-11-05,70.18000030517578,70.87000274658203,69.84999847412111,70.23999786376953,1881890.0,0.0034314820616512254,-1.8333403975756244,0.10525893108109917,30.358866660524697,30.969221246362192,-2.1546320000031614,3.4209619307012957,5.2414033738872945,15.81789169214403,16.11659993030367,1.0200042724609233,-3.6899331572418106,-2.402499008178708,-11.800916067564799,6.995918051207383,-7.101707537871761,2.2967095215143445,4.330771246970784,70.63196287976766,32.67991688770586,4.699208529693047,11,-1.8849983215332031,2.2099990844726562,5.625001907348633,13.03499984741211,-7.3300018310546875,0,-0.051154231286322904,-5.3859672605105,69.94000244140625,1.0218626621251474,69.59999847412111,-1.3230747561533858,67.77999877929689,-0.051154231286322904
5624,2018-11-06,70.0,70.95999908447266,69.58999633789061,70.23000335693361,2376637.0,-0.0025648376231555137,-1.6095024958764923,3.8335452695831465,31.457280536864403,30.966974545749537,-2.0787988620705704,3.3846388821570628,5.125371527606589,15.705880718543739,16.32763782853518,1.3700027465820455,-4.500354366012203,-2.3349994659423885,-11.731614640042977,7.061615708158207,-7.033307052992683,2.363308121107906,3.929925368881058,64.94022632837981,25.32369897315212,4.698307587050298,11,-1.7049980163574219,2.3899993896484375,5.899999618530273,13.21500015258789,-5.6699981689453125,1,-0.06671425955636157,-1.8333403975756244,70.18000030517578,-5.3859672605105,69.94000244140625,1.0218626621251474,69.59999847412111,-0.06671425955636157
5625,2018-11-07,71.54000091552734,71.91999816894531,70.25,70.37999725341797,2528097.0,0.022000013078962155,-1.352113130097463,-5.043420572527634,33.13725028208211,31.412966548181902,-3.4712038161910215,1.6562624617425001,3.3127355354044425,13.909078909658916,16.80041300478972,1.9199981689453125,-5.253405106078134,-0.6214984893798885,-9.937948315288352,8.694951336528575,-5.2797234023341275,4.0367264235743505,1.843929041084138,90.57078490023096,52.404765055610795,4.658224912954232,11,-3.1650009155273438,0.8499984741210938,4.519998550415039,11.674999237060547,-7.139999389648452,2,-0.08289069372780378,-1.6095024958764923,70.0,-1.8333403975756244,70.18000030517578,-5.3859672605105,69.94000244140625,-0.08289069372780378
5626,2018-11-08,70.72000122070312,71.9000015258789,70.56999969482422,71.9000015258789,2022545.0,-0.011462114681721314,1.2542398086186273,-1.0172384309805056,33.153505483140506,31.908714031130245,-2.1761658361039764,2.062183792742033,3.830443574665253,14.460591161139973,17.118053698138077,1.3300018310546875,-5.146825187551542,-1.1114982604980526,-10.121106234150105,7.898109713154,-5.616302247324072,3.3933057263279665,2.150693048374947,48.49802552734496,10.256842265618793,4.504803986826025,11,-1.5700035095214844,1.6699981689453125,5.654998779296875,12.494998931884766,-7.3600006103515625,3,-0.11807129729480137,-1.352113130097463,71.54000091552734,-1.6095024958764923,70.0,-1.8333403975756244,70.18000030517578,-0.11807129729480137
5627,2018-11-09,71.0,71.0,69.61000061035156,70.0,2505231.0,0.0039592586886849634,1.779998779296875,-0.8474574079462063,35.88174197620111,32.14922080195732,-1.8951367537263053,1.4551203070833196,3.2835371098492203,13.919150660147125,18.083231545228006,1.3899993896484375,-4.847972677484478,-0.5764995574951115,-9.363364500454907,8.210365385464684,-4.969932028975009,3.816932913984786,1.3882527227966648,60.51513107485993,16.79863642752644,4.393432471479897,11,-1.8500022888183594,1.3899993896484375,5.200000762939453,12.21500015258789,-7.0,4,-0.10661971401160875,1.2542398086186273,70.72000122070312,-1.352113130097463,71.54000091552734,-1.6095024958764923,70.0,-0.10661971401160875
5628,2018-11-12,68.61000061035156,71.72000122070312,68.27999877929689,71.5199966430664,3376050.0,-0.033661963234485004,1.0785480662626772,-2.9099960327148438,47.76120484534417,33.92420673827072,0.6809081426919477,3.2675932423920386,5.411072308589667,15.9920369246057,19.25604494266832,3.440002441406236,-4.3324648752711,-2.4934989929199247,-10.81471754720215,5.827719561362301,-6.6541082700610445,1.6671102842211951,3.324757058940577,9.06598588980937,-36.369017239795305,4.160609277141114,11,0.7199974060058594,3.779998779296875,7.575000762939453,14.604999542236328,-5.200000762939453,0,-0.11383182194743602,1.779998779296875,71.0,1.2542398086186273,70.72000122070312,-1.352113130097463,71.54000091552734,-0.11383182194743602
5629,2018-11-13,66.63999938964844,70.43000030517578,65.75,68.48000335693361,5904875.0,-0.028713033131877008,-1.585633565938362,0.6323046308652738,44.81222491536516,35.799222795945596,2.9536816995201605,4.554346424583258,7.088049664395967,17.671285731390356,20.66508450533427,4.680000305175781,-3.812028312024651,-3.881500244140625,-11.702510221019523,3.9395097327382658,-7.792005232580067,0.02900474429881683,5.0800018310546875,14.42462972076655,-34.02650077748443,3.9105049884394463,11,2.1949996948242188,5.75,9.28000259399414,16.575000762939453,-5.00999832153321,1,-0.05687276335893943,1.0785480662626772,68.61000061035156,1.779998779296875,71.0,1.2542398086186273,70.72000122070312,-0.05687276335893943
5630,2018-11-14,64.5,66.45999908447266,64.09999847412111,66.01000213623047,5283514.0,-0.03211283627323769,-1.043285982752996,0.8206515654737407,44.52876515203059,36.81647135583053,5.1176608625646764,5.986884048603429,8.924104045614314,19.509448015690324,22.078379327269257,2.5400009155273295,-3.54615110658213,-5.377499771118167,-12.93741745107161,2.1824179088352764,-9.157458611094881,-1.5975409311414523,7.220001220703125,5.1282226843327745,-46.29311327242619,3.7799588399767217,11,3.509998321533203,7.524997711181641,11.172500610351562,18.71500015258789,-3.5,2,-0.0026356305262839053,-1.585633565938362,66.63999938964844,1.0785480662626772,68.61000061035156,1.779998779296875,71.0,-0.0026356305262839053
5631,2018-11-15,63.5099983215332,65.13999938964844,62.93000030517578,65.0,4164980.0,-0.01534886323204332,1.497173460920915,0.9867546824711119,42.10524874830174,38.13289873331716,5.758518703302599,6.116172173456306,9.635911266297356,20.191026858512004,23.664844664693028,2.2099990844726562,-3.1235679758201513,-5.622001457214353,-12.549127068553489,1.3051241541247833,-9.08556426288392,-2.1584386515447846,7.600402679443363,6.5983840267054825,-48.00356101745166,3.4635628056695684,11,3.9150009155273438,7.930000305175781,12.16250228881836,19.705001831054688,-2.1199989318847656,3,0.014013591999166186,-1.043285982752996,64.5,-1.585633565938362,66.63999938964844,1.0785480662626772,68.61000061035156,0.014013591999166186
5632,2018-11-16,62.59000015258789,63.86999893188477,61.65999984741211,63.61000061035156,5436888.0,-0.014485879282937764,1.8701340843842176,0.6845632944610146,33.37523668038216,38.46805095774577,6.175718800351305,6.171189560152754,10.37702301592374,20.819509107612944,25.724658240074838,2.2099990844726634,-2.7143910155661786,-5.791999816894531,-12.082161523522672,0.4981618897336091,-8.937080670208601,-2.646918963580461,7.702360778808597,9.244534574765591,-44.72141027891381,3.14508085331407,11,4.19999885559082,7.975000381469727,13.087499618530273,20.625,-3.4300003051757812,4,0.012302291993713022,1.497173460920915,63.5099983215332,-1.043285982752996,64.5,-1.585633565938362,66.63999938964844,0.012302291993713022
5633,2018-11-19,62.29999923706055,63.13999938964844,62.02999877929688,62.81999969482422,2895885.0,-0.004633342623747483,-1.0943380609127338,0.509804141562604,35.3764034135572,38.90350905515608,5.845063127416154,5.628227984977585,10.526212564436378,20.8120708337905,28.184568403811504,1.1100006103515554,-2.640894103807227,-5.370000648498532,-10.956412904323344,0.21641160732627895,-8.16320677641093,-2.576794520586134,6.956478364257819,7.297598132755807,-46.575921224164766,2.7932061279124047,11,4.489999771118164,8.26500129699707,13.377500534057617,20.915000915527344,-1.7399978637695241,0,0.027287332002536635,1.8701340843842176,62.59000015258789,1.497173460920915,63.5099983215332,-1.043285982752996,64.5,0.027287332002536635
5634,2018-11-20,61.02000045776367,62.13999938964844,60.95000076293945,61.90999984741211,3576017.0,-0.020545727046099804,-1.3106796835649315,1.7115357810952574,27.76316453215118,38.30638841627487,6.389181229118165,6.596682771374532,11.681472723298839,21.775066361984173,28.07823229378446,1.3499984741210938,-2.544502494355683,-6.237499618530279,-12.503487840668953,0.02848860360839467,-9.370493729599616,-3.1045055074609422,7.324899813085949,1.270412271282521,-47.499231411355915,3.132994111069335,11,5.405000686645508,9.190000534057617,14.657499313354492,22.19499969482422,-0.15999984741210938,1,0.039167475773828064,-1.0943380609127338,62.29999923706055,1.8701340843842176,62.59000015258789,1.497173460920915,63.5099983215332,0.039167475773828064
5635,2018-11-21,62.599998474121094,62.72000122070313,61.25,61.63000106811523,3205597.0,0.025893117084636152,1.4297482621100417,-1.089885473279964,26.604276643086536,37.578696322935535,3.808149742979012,4.817097928668787,10.060223792436972,19.888505208445537,27.854817608366787,1.7000007629394602,-2.455330299647997,-4.374001693725589,-10.952389239151657,2.2043858517004793,-7.663195466438623,-1.0848079210125547,4.709615865621103,39.379433221380886,-3.135482366066398,3.2891937727130336,11,3.7350025177001953,7.610002517700195,13.07750129699707,20.615001678466797,-1.7999992370605469,2,-0.015495166607821353,-1.3106796835649315,61.02000045776367,-1.0943380609127338,62.29999923706055,1.8701340843842176,62.59000015258789,-0.015495166607821353
5636,2018-11-22,62.22999954223633,63.0099983215332,61.9900016784668,62.65999984741211,1618512.0,-0.005910526212516198,-1.2417606371829806,-0.4433004691696883,24.282835356939003,36.2899289207953,3.1817925079728298,5.135353840380475,10.385111185808682,19.95178667061174,27.08012619237632,1.0199966430664062,-2.434581307638311,-4.544000434875485,-11.452563039123874,2.3645621693728955,-7.998281736999672,-1.0897191327512914,4.1892688967534895,43.835602121599976,4.134860483029442,3.454281302124192,11,4.105001449584961,7.780000686645508,13.447500228881836,20.985000610351562,2.670001983642564,3,-0.019765379258945837,1.4297482621100417,62.599998474121094,-1.3106796835649315,61.02000045776367,-1.0943380609127338,62.29999923706055,-0.019765379258945837
5637,2018-11-23,62.81000137329102,63.22999954223633,62.0099983215332,62.209999084472656,2129755.0,0.009320293031032989,-1.4399931335711151,-1.395353169745053,25.962166061532372,33.86781350037177,1.4727400943898132,4.524258893843189,9.770643123347732,19.066443891397675,26.184561704507463,1.220001220703125,-2.5871090223901803,-3.7969985961913935,-10.926998342007842,3.333001149625055,-7.361998469099625,-0.23199872328316928,2.8435695910517396,81.57901781531532,43.89929413101696,3.5649998729082255,11,2.8799991607665945,6.799997329711907,12.867498397827141,20.404998779296868,1.05999755859375,4,-0.02260789607698399,-1.2417606371829806,62.22999954223633,1.4297482621100417,62.599998474121094,-1.3106796835649315,61.02000045776367,-0.02260789607698399
5638,2018-11-26,64.23000335693361,65.05999755859375,63.22999954223633,63.38000106811523,3123255.0,0.02260789607698399,-2.182590465954814,1.4166650772155547,32.58902610339608,32.509680299041875,-0.7083984096430527,2.969010692388096,8.278127567178714,17.354241894605693,25.63154635565889,2.2499961853027273,-2.6918386081005536,-2.1944969177245923,-9.373981224404048,4.984987388954863,-5.78423907106432,1.3952452356151355,-3.280002593994155,79.80547813230083,43.69140874513833,3.589742153339728,11,-0.5250034332275533,5.309995651245103,11.447496414184556,18.88499832153319,1.289993286132784,0,-0.07893512758121624,-1.4399931335711151,62.81000137329102,-1.2417606371829806,62.22999954223633,1.4297482621100417,62.599998474121094,-0.07893512758121624
5639,2018-11-27,63.75,64.70999908447266,62.95000076293945,64.26000213623047,2699419.0,-0.007473195264620647,1.4964585441342777,-0.6000008975733953,24.887170075462663,30.327280846089877,-0.7615364924685508,3.391338852076288,8.643727584042963,17.531497376696393,25.051614996193432,1.7599983215332031,-2.9618615455375163,-2.5275001525878906,-9.803835340935663,4.748835035759875,-6.16566774676177,1.1106674415859956,-2.7177993011474584,65.61683994681448,34.887896769719234,3.638167594173884,11,-0.7049999237060547,2.684999465942383,12.397499084472656,19.060001373291016,1.8399963378906108,1,-0.05003919414445457,-2.182590465954814,64.23000335693361,-1.4399931335711151,62.81000137329102,-1.2417606371829806,62.22999954223633,-0.05003919414445457
5640,2018-11-28,64.23000335693361,65.01999664306639,64.05999755859375,64.13999938964844,2573554.0,0.007529464422487919,-6.679758308156986,-0.176477628016244,28.60911211886372,28.827710109485658,-1.434745324487828,2.773964934249179,8.03964460131057,16.739202931127735,24.382382200408763,1.269996643066392,-3.3965655937132624,-1.8699970245361186,-9.165181060346868,5.425187011274637,-5.5175890424415,1.7775949933692559,-3.117246720886243,72.96432197082234,42.64549937063891,3.647592017905377,11,-1.2250041961670064,2.204996109008775,9.279994964599595,16.88499832153319,1.6499938964843608,2,-0.05246773424336515,1.4964585441342777,63.75,-2.182590465954814,64.23000335693361,-1.4399931335711151,62.81000137329102,-0.05246773424336515
5641,2018-11-29,63.77000045776367,66.75,62.90999984741211,64.81999969482422,5804846.0,-0.007161807179327795,-1.77256282887987,-11.66614393489686,26.44952810858493,28.058186934841515,-1.0437433226640138,2.9247583875739167,8.344130803042276,16.916676079865397,24.067134193874058,3.8400001525878906,-3.6762218766476735,-2.0385000228881864,-9.209686406494853,5.132686360718473,-5.624093214691513,1.54709316891514,-2.5782990032653785,37.13083360763197,10.192458826476006,3.58559319180333,11,0.07999992370605469,2.664999008178711,9.619998931884766,12.915000915527344,1.9299964904785156,3,-0.04657364276906706,-6.679758308156986,64.23000335693361,1.4964585441342777,63.75,-2.182590465954814,64.23000335693361,-0.04657364276906706
5642,2018-11-30,64.58000183105469,65.69999694824219,63.22999954223633,63.75,5207229.0,0.012701918887824126,-1.6417045755900532,-0.7904785087065987,35.36675636876599,28.05711504097583,-1.7229655004071915,1.784080843644972,7.3271126933478,15.821835284007392,24.588571245805426,2.4699974060058594,-3.792127500949512,-0.960498619079587,-7.877700857864852,5.956703619705678,-4.419099738472227,2.4981025003130455,-3.165968434736328,43.48963326256938,13.700194784030813,3.4586011193926334,11,-0.7300014495849609,1.8549976348876953,7.779998779296875,10.46999740600586,0.26999664306642046,4,0.004955089590448436,-1.77256282887987,63.77000045776367,-6.679758308156986,64.23000335693361,1.4964585441342777,63.75,0.004955089590448436
5643,2018-12-03,66.58999633789061,67.5,65.84999847412111,66.0,3976791.0,0.031124101112511404,-2.7078711402953184,0.710837393142735,49.818960778518324,30.507759068349955,-3.4200869157181373,-0.5361463749101176,5.106623078851882,13.524141678181977,24.81675125901156,2.9199981689453125,-3.731155246481478,1.2289960861205884,-5.3598076332273905,7.817799805468567,-2.065405773553394,4.523397945794578,-4.962524277424983,80.17421281355907,46.440172144883675,3.294401859673988,12,-2.214996337890611,-0.15499687194822798,5.680004119873061,8.015003204345717,-1.5699996948242188,0,-0.04084693731178546,-1.6417045755900532,64.58000183105469,-1.77256282887987,63.77000045776367,-6.679758308156986,64.23000335693361,-0.04084693731178546
5644,2018-12-04,65.33000183105469,66.94000244140625,65.15000152587889,66.37999725341797,3250193.0,-0.018921678572295875,-1.5390155347895649,-1.779664304557018,53.20959710543256,33.4639057863884,-1.6588728218723503,0.37528604604315774,6.149069152037953,14.4897022935736,25.074795884113456,1.790000915527358,-3.454034493200659,0.20250148773193644,-6.014602030459329,6.419605005923209,-2.9060502713636964,3.3110532468275693,-3.350178094217,52.72335301074348,14.735914019827618,3.108551759095635,12,-0.5850009918212891,1.1049976348876953,6.939998626708984,9.27499771118164,-0.25,1,0.0029082321550064627,-2.7078711402953184,66.58999633789061,-1.6417045755900532,64.58000183105469,-1.77256282887987,63.77000045776367,0.0029082321550064627
5645,2018-12-05,65.61000061035156,66.69999694824219,64.13999938964844,64.76000213623047,4213340.0,0.004285914150453651,-1.449753779098419,-0.8095258855585831,58.59248254744411,37.27608880755564,-1.63940196965563,-0.39184206360897633,5.66802112692352,13.910076447652415,25.900088350307758,2.55999755859375,-3.182405146150643,0.7790002822875977,-4.668416961425564,6.226417526000759,-1.9447083395689901,3.5027089041441783,-3.298966297724135,58.82354407803591,16.16890016883623,2.7237086218565825,12,-0.8550014495849609,0.8249988555908203,6.559999465942383,8.994998931884766,-1.4499969482421733,2,-0.0003048966967665878,-1.5390155347895649,65.33000183105469,-2.7078711402953184,66.58999633789061,-1.6417045755900532,64.58000183105469,-0.0003048966967665878
5646,2018-12-06,62.36999893188477,65.27999877929689,62.13000106811523,65.27999877929689,5230352.0,-0.0493827411724731,1.1649469940577386,-3.4235353780147464,49.243462149757576,39.86289948402511,1.8132272701259708,2.3089025449320033,8.637454625249369,16.835754024653532,27.020768428078686,3.4799995422363352,-2.7177181163358597,-2.04350128173828,-6.830396856909395,2.7433942934328357,-4.436949069323838,0.34994650584727793,5.130001068115227,4.469234851138239,-40.659585265470014,2.393447787585559,12,2.4450016021728445,4.06500053405761,9.60000038146972,12.235000610351555,4.130001068115227,3,0.056277030329381805,-1.449753779098419,65.61000061035156,-1.5390155347895649,65.33000183105469,-2.7078711402953184,66.58999633789061,0.056277030329381805
5647,2018-12-07,63.43000030517578,64.29000091552734,61.849998474121094,62.5,5377233.0,0.01699537263819173,-1.1883397025566986,-0.3195877504951889,53.69040158966469,42.207496760277174,0.9503622745274072,0.6879700768991199,7.275260645821987,15.474141296278376,27.893279042886864,2.44000244140625,-2.302045119161164,-0.6049999237060604,-4.263107049732426,3.053107202320305,-2.4340534867192503,1.2240536393071224,3.962599716186517,27.964626625634487,-21.042873776506468,1.8290535630131834,12,1.2449989318847656,3.0049991607666016,8.504999160766602,11.174999237060547,2.5400009155273295,4,0.035787429168294915,1.1649469940577386,62.36999893188477,-1.449753779098419,65.61000061035156,-1.5390155347895649,65.33000183105469,0.035787429168294915
5648,2018-12-10,60.79999923706055,64.19000244140625,60.27000045776367,64.19000244140625,6337554.0,-0.041463046751721855,1.3126833500437172,-3.645163539709755,49.33973237591933,44.92444812699458,3.400219901314941,2.848931431508035,9.603028919077147,17.788965734878587,28.544506718541165,3.920001983642578,-1.8546552453174172,-2.844500923156737,-6.090489496770459,0.40148765045697843,-4.467495209963602,-1.2215066363498792,6.370896722412098,7.946006321986662,-45.15426578692923,1.622994286806859,12,3.085000991821289,5.295000076293945,9.542501449584961,13.805000305175781,5.159999847412109,0,0.0666118303927854,-1.1883397025566986,63.43000030517578,1.1649469940577386,62.36999893188477,-1.449753779098419,65.61000061035156,0.0666118303927854
5649,2018-12-11,62.849998474121094,63.88999938964844,61.22000122070313,61.43999862670898,5018442.0,0.033717093137905385,-1.8864928396894767,-0.41592876537833756,50.72971374412987,47.382292752024156,1.3512255510567712,0.5274806865175137,7.289986265948471,15.426603011404097,28.4878372498406,3.0900001525878906,-1.3990528794341515,-0.6050016403198271,-3.5425305192406995,2.3325272386010454,-2.0737660797802704,0.8637627991406092,3.906843755249014,40.12440784653399,-14.103742944452343,1.4687644394604367,12,1.0350017547607422,3.2450008392333984,7.492502212524414,11.430004119873047,3.1500015258789062,1,0.034526622460282264,1.3126833500437172,60.79999923706055,-1.1883397025566986,63.43000030517578,1.1649469940577386,62.36999893188477,0.034526622460282264
5650,2018-12-12,64.33000183105469,64.70999908447266,63.099998474121094,63.209999084472656,3418696.0,0.02354818445290796,-1.402978871194566,0.7943282750261713,55.756582283960974,50.63863210484371,-0.12639286313579134,-1.0181105713068774,5.599333479341311,13.625460386951175,27.85171573714437,1.8600006103515625,-1.095194967635834,0.8835016250610366,-2.042255815985399,3.8092590661074723,-0.5793770954621777,2.346380345584258,2.0376298920190408,81.03797871230678,24.442058326293818,1.4628787205232185,12,-0.44500160217285156,1.7649974822998047,6.01249885559082,9.584999084472656,1.6899948120117045,2,0.01165863483059848,-1.8864928396894767,62.849998474121094,1.3126833500437172,60.79999923706055,-1.1883397025566986,63.43000030517578,0.01165863483059848
5651,2018-12-13,64.40000152587889,64.80000305175781,63.88000106811523,64.55000305175781,2474343.0,0.0010881345069448933,1.8307686890383683,-0.1339296053841722,54.48392416651689,52.76276186014936,-0.10910217669950839,-1.0730295114002573,5.295489470950017,13.23993076947896,26.886790825753877,0.9200019836425852,-0.611427052092921,0.9090011596679517,-2.0477323274012207,3.865734646737131,-0.5693655838666416,2.387367903202538,1.6017723212762291,91.16994929739684,36.175460898174265,1.4783667435345889,12,-0.5150012969970561,1.684999465942397,5.982498168945327,9.489997863769545,3.409996032714858,3,-0.003726674814954145,-1.402978871194566,64.33000183105469,-1.8864928396894767,62.849998474121094,1.3126833500437172,60.79999923706055,-0.003726674814954145
5652,2018-12-14,63.36000061035156,64.44999694824219,62.9900016784668,64.0,3478310.0,-0.016149082156611594,-1.115939384892663,4.266619195360971,47.492788355833035,52.504298257628776,0.826564371692811,0.02910805944853223,6.101825867061606,13.926888964218392,25.695979465298326,1.4599952697753906,-0.2517250209535007,-0.16949977874755717,-3.0967406515520253,2.757741094056911,-1.6331202151497877,1.2941206576546804,2.297866833440068,68.21188483831335,15.680177732905534,1.4636204364022358,12,0.24500083923339844,2.635000228881836,7.409997940063477,10.529998779296875,3.2299957275390483,4,0.049558070697610423,1.8307686890383683,64.40000152587889,-1.402978871194566,64.33000183105469,-1.8864928396894767,62.849998474121094,0.049558070697610423
5653,2018-12-17,64.0,64.70999908447266,62.90999984741211,63.77999877929688,3371095.0,0.010101000370632551,1.195121837754352,-0.3437522351762996,50.71387769702985,52.226996101139584,-0.24525303258040765,-0.5027791515411622,5.227879855771306,12.906680449884433,24.388130564962918,1.7999992370605469,0.2202654125804031,0.38549957275390767,-2.4896830768776397,3.260682222385455,-1.0520917520618696,1.8230908975696778,1.3345954246299527,77.65355746977009,25.670900109004712,1.4375913248157721,12,-0.5150012969970703,1.9950008392333984,6.769998550415039,9.78499984741211,1.9899978637695312,0,0.030781269073486106,-1.115939384892663,63.36000061035156,1.8307686890383683,64.40000152587889,-1.402978871194566,64.33000183105469,0.030781269073486106
5654,2018-12-18,63.40999984741211,64.34999847412111,62.9900016784668,63.72999954223633,3474679.0,-0.009218752384185791,-1.3448300809639624,-1.454535996670875,47.67308865144809,51.01373011269559,0.04889522165398574,0.29034024996754937,5.565806575012303,13.126744536785282,22.76840560279263,1.359996795654311,0.4318407787390868,-0.3240005493164091,-2.9313380930433794,2.2833369944105613,-1.6276693211798943,0.9796682225470761,1.6207198792058648,26.454981602694904,-21.928749974286003,1.3036687718634838,12,-0.6350002288818288,1.9400005340576172,7.44999885559082,10.345001220703125,2.2800025939941406,1,0.04021446527671957,1.195121837754352,64.0,-1.115939384892663,63.36000061035156,1.8307686890383683,64.40000152587889,0.04021446527671957
5655,2018-12-19,61.63000106811523,63.56999969482422,60.54999923706055,63.33000183105469,5049523.0,-0.02807126294874962,1.7706470821893598,5.3125074505877246,44.35058084521948,50.47007663441358,1.346565497265935,2.1016984214860415,7.065916528977532,14.521104289817238,21.675629310695545,3.020000457763672,0.188563782259088,-2.055499458312994,-4.78488346955276,0.673884552926765,-3.4201914639328734,-0.6908074526931145,3.1150755023714893,25.411784980517965,-23.38761524842316,1.36469200561988,12,0.9050006866455149,2.2549991607666087,8.98249816894532,11.595001220703132,4.56999588012696,2,0.07090700723913557,-1.3448300809639624,63.40999984741211,1.195121837754352,64.0,-1.115939384892663,63.36000061035156,0.07090700723913557
5656,2018-12-20,61.0,61.81000137329102,60.77000045776367,61.09000015258789,4229713.0,-0.010222311491102087,-2.7818267570173445,0.052941242468780986,40.45841450073402,48.99985584675461,1.9688399215925756,2.7772155544479773,7.328467884010465,14.7492655477012,20.6849077919816,1.0400009155273509,-0.061342592154332465,-2.6240005493164062,-5.5404903700145525,0.29248927138173997,-4.082245459665472,-1.1657556389673331,3.4765720037233336,10.817326428975562,-37.056978160682064,1.4582449103490729,12,1.5350017547607422,2.885000228881836,9.017498016357422,11.52499771118164,5.970001220703111,3,0.08229502693551471,1.7706470821893598,61.63000106811523,-1.3448300809639624,63.40999984741211,1.195121837754352,64.0,0.08229502693551471
5657,2018-12-21,61.38999938964844,61.38999938964844,59.61000061035156,60.86000061035156,7947561.0,0.0063934326171875,5.71699199631485,-5.888865341414826,34.8308134964617,47.3877537490371,1.4069954597673302,2.3983428765425288,6.60730489426669,13.981641148509155,19.892471513317588,1.779998779296875,-0.43420811247787583,-2.16300106048584,-5.2282711144862475,0.9022689935145678,-3.6956360874860366,-0.630366033485636,2.83417832131731,34.90194729133974,-8.519538365701223,1.5326350270002036,12,0.81500244140625,2.1650009155273438,8.042499542236328,10.549999237060547,6.180000305175781,4,0.10457726393181632,-2.7818267570173445,61.0,1.7706470821893598,61.63000106811523,-1.3448300809639624,63.40999984741211,0.10457726393181632
5658,2018-12-27,59.15999984741211,62.13999938964844,58.34000015258789,61.72000122070313,3809877.0,-0.036325127291210735,1.2352951736193312,-4.830202395347512,32.96521127540818,45.413920141401356,3.777098825322426,4.457577626174135,8.409891426931551,15.79949107414464,20.175040629482137,3.799999237060547,-0.49694182365188055,-4.139500427246091,-7.7577380608881725,-0.5212627936040164,-5.948619244067132,-2.33038161042505,4.695043695504502,13.643925521347363,-27.419461290957408,1.8091188168210377,12,2.410001754760742,3.760000228881836,9.517499923706055,11.644998550415039,10.11999893188478,3,0.12559155695811786,5.71699199631485,61.38999938964844,-2.7818267570173445,61.0,1.7706470821893598,61.63000106811523,0.12559155695811786
5659,2018-12-28,60.56000137329102,60.88000106811523,59.4000015258789,59.56000137329102,2286927.0,0.02366466412254664,-1.2424240672773554,-0.390624790452532,36.86948165960494,43.31535340536179,2.255265642794356,2.9579936851085122,6.583162767247366,13.994649734543394,20.38498984576184,1.720001220703118,-0.7024031716011123,-2.579998970031731,-6.3907429681253305,1.2307450280618752,-4.485370969078538,-0.6746269709849315,2.7435378305927145,42.44744579373076,3.480623113909566,1.9053719990468023,12,1.0100002288818288,2.3599987030029226,8.117498397827141,10.244997024536126,8.509998321533196,4,0.08966308400503631,1.2352951736193312,59.15999984741211,5.71699199631485,61.38999938964844,-2.7818267570173445,61.0,0.08966308400503631
5660,2019-01-02,60.86000061035156,61.27999877929688,59.43000030517578,59.70000076293945,2696276.0,0.004953752150885116,-1.1764678163111977,1.1599998474121094,45.36526125516848,42.30216863743419,1.5771359705198549,2.5218751079980137,5.880138402814339,13.272276408382965,20.675015804395322,1.8499984741211009,-0.6236862366399478,-2.111499595642087,-6.0161756837607925,1.7931764924766256,-4.063837639701447,-0.15916155158273426,1.9471846884025865,66.31581483455756,22.03578112622585,1.952338044059356,1,0.6649990081787109,2.059999465942383,7.457500457763672,9.589998245239258,6.1399993896484375,2,0.07936250053591287,-1.2424240672773554,60.56000137329102,1.2352951736193312,59.15999984741211,5.71699199631485,61.38999938964844,0.07936250053591287
5661,2019-01-03,60.79999923706055,61.47000122070313,60.099998474121094,60.099998474121094,3126037.0,-0.0009858917628865482,-2.914289295426203,0.6034490129469526,41.39960675448201,41.625148459506306,1.198845715129771,2.474849744731088,5.494580455010109,12.904628061774105,21.81129988984027,1.3700027465820384,-0.7284493777175101,-2.023000907897952,-6.02451697245462,1.9785151566587231,-4.023758940176293,-0.02224287561961802,1.5604675470769749,64.73683100988107,17.633211844156605,2.0007580322783363,1,0.7250003814697266,2.1200008392333984,7.472501754760742,9.649999618530273,5.399997711181641,3,0.08881575294313615,-1.1764678163111977,60.86000061035156,-1.2424240672773554,60.56000137329102,1.2352951736193312,59.15999984741211,0.08881575294313615
5662,2019-01-04,64.90000152587889,65.05000305175781,62.0099983215332,62.25,5066291.0,0.06743424901754258,1.0610169579194186,3.7857123394422714,62.23150606516164,42.90488494485428,-2.9723041407295696,-1.6864130432423678,1.0142322954487213,8.401744848425679,22.26221602894232,4.250003814697266,-0.9734148122478103,2.0610013961791864,-1.9725260189792664,6.094528811337639,0.044237688599963576,4.077765103758409,-6.560001373291001,97.7645087769265,43.81957638151609,2.0167637075792264,1,-3.2049999237060405,-1.9800014495849467,3.2724990844726705,5.549997329711928,1.6899948120117188,4,0.03189521796850503,-2.914289295426203,60.79999923706055,-1.1764678163111977,60.86000061035156,-1.2424240672773554,60.56000137329102,0.03189521796850503
5663,2019-01-07,63.86999893188477,65.09999847412111,63.47000122070313,65.01000213623047,3394428.0,-0.015870609703813376,1.4697005164306614,-0.4301896407276995,53.24015201583853,43.52344754089766,-2.1933339780938965,-0.9176841772689599,1.677928060224822,9.05662916266315,23.570148944417156,1.6299972534179759,-1.2361801070123661,1.1669986724853558,-2.5008545035284655,4.834851848499184,-0.6669279155215619,3.0009252604922665,-5.395798721313483,78.4210491092342,21.78904665256657,1.8339265880069138,1,-2.1499996185302734,-0.9499988555908274,3.7800006866455007,6.579999923706048,3.6300010681152273,0,0.05793018357312607,1.0610169579194186,64.90000152587889,-2.914289295426203,60.79999923706055,-1.1764678163111977,60.86000061035156,0.05793018357312607
5664,2019-01-08,65.51999664306639,66.16000366210939,64.19999694824219,64.51000213623047,4119018.0,0.025833689349850975,-1.4049090092114307,-0.8859576034399034,53.73976913294419,44.56669068397819,-3.925344890328077,-2.690670195457578,-0.09238599178561913,7.191063151398893,24.47450861974882,2.2900047302246165,-1.2401385180124151,2.8074966430663935,-0.8898701109601603,6.504863397092947,0.958813266053113,4.656180020079667,-6.780764501953108,90.49024220198007,35.41925393223528,1.848683377013276,1,-3.269994735717752,-2.5999965667724467,1.1025028228759908,4.930002212524428,2.790000915527358,1,0.05738709293155009,1.4697005164306614,63.86999893188477,1.0610169579194186,64.90000152587889,-2.914289295426203,60.79999923706055,0.05738709293155009
5665,2019-01-09,65.58999633789061,67.16000366210939,65.44000244140625,66.51000213623047,3551236.0,0.001068371465364315,-1.8196889441988389,-0.9109017842305114,53.739769132944225,46.042396754223766,-3.7711198966692905,-2.911520575533018,-0.25213136608014963,6.903234714373454,24.95419158066121,1.7200012207031392,-1.364925113162677,2.8784965515136562,-0.8155792098129666,6.572572312840286,1.0314586708503413,4.725534432176971,-6.405517905517563,77.7619522590444,26.13127132048598,1.8470378806633148,1,-2.839994430541971,-2.6699962615966655,-0.8499965667724467,4.8600025177002095,-0.03999328613279829,2,0.05305692256798089,-1.4049090092114307,65.51999664306639,1.4697005164306614,63.86999893188477,1.0610169579194186,64.90000152587889,0.05305692256798089
5666,2019-01-10,65.87999725341797,65.98000335693361,64.06999969482422,65.15000152587889,2231802.0,0.004421419907288948,3.1074997128746036,-0.7934686160199722,58.31133256703903,48.651343317621254,-3.68345040463214,-3.0831532999273747,-0.5645933439986379,6.442302408604476,24.864571579598042,1.9100036621093892,-1.3777689069719727,2.992997550964354,-0.9573836078252356,6.943378709753944,1.0178069715695557,4.968188130359145,-6.057476802666017,75.14553240156033,24.5542461075093,1.9751905793947933,1,-3.129995346069329,-2.9599971771240234,-1.1599979400634766,4.570001602172852,2.2900009155273438,3,0.017000649563990722,-1.8196889441988389,65.58999633789061,-1.4049090092114307,65.51999664306639,1.4697005164306614,63.86999893188477,0.017000649563990722
5667,2019-01-11,65.69999694824219,66.25,64.66999816894531,66.09999847412111,2062074.0,-0.002732245183365456,3.5142614249435975,-0.547950502706892,55.782300744410705,51.18657548084375,-3.1601013255289985,-2.8715992962838683,-0.40702972621903655,6.508306403423674,24.630563269488437,1.5800018310546875,-1.170188431853731,2.6994974136352567,-1.4423719402206387,6.841366767491152,0.628562736707309,4.7704320905632045,-5.290477840581637,60.43344856674962,12.717379334035925,2.070934676927947,1,-2.419994354248047,-2.779996871948242,-0.5574970245361328,4.750001907348633,2.4600067138672017,4,0.007610350429603452,3.1074997128746036,65.87999725341797,-1.8196889441988389,65.58999633789061,-1.4049090092114307,65.51999664306639,0.007610350429603452
5668,2019-01-14,64.84999847412111,65.48000335693361,64.54000091552734,65.25,2012034.0,-0.012937572505379302,1.186031244732624,0.999999999999929,54.81282870202153,53.18028070777893,-1.5847498343101023,-1.7946400943769376,0.35442094231665067,7.216652928058508,23.897485784007763,1.1599960327148438,-0.821780827433841,1.6469989776611484,-2.437502109251483,5.73150006457378,-0.39525156579516363,3.6892495211174605,-3.900440602104652,25.242646532333872,-24.1233576828241,2.0422505434563156,1,-1.5549964904785227,-1.9299983978271626,0.2925014495849467,5.600000381469712,2.9500045776367045,0,0.02683111649515091,3.5142614249435975,65.69999694824219,3.1074997128746036,65.87999725341797,-1.8196889441988389,65.58999633789061,0.02683111649515091
5669,2019-01-15,65.01999664306639,65.48999786376953,63.13999938964844,65.47000122070311,3072331.0,0.002621405905092189,8.59187232386087,1.1250071525301282,62.69661046346998,55.105986175367974,-1.1796152016320676,-1.8906674324886694,0.1343876562869184,6.866551492013613,23.340560502130607,2.3499984741210938,-0.36697253408028985,1.7084972381591683,-2.4511176900978313,5.868112166416168,-0.3713102259693386,3.788304702287668,-3.5736031078425015,46.76605112827566,-5.3974311961484815,2.0798074641285007,1,-1.3899955749511506,-2.269994735717752,0.38500308990479937,5.430002212524428,3.3400039672851705,1,0.03814216371846069,1.186031244732624,64.84999847412111,3.5142614249435975,65.69999694824219,3.1074997128746036,65.87999725341797,0.03814216371846069
5670,2019-01-16,65.08000183105469,65.40000152587889,64.84999847412111,65.0,1875781.0,0.0009228728250740836,-1.8947157083200155,-0.177780038316125,65.9624404737387,57.83518992195205,-0.6459949669295781,-1.9938281684115111,-0.011126214922668964,6.603567477593131,23.198327534222983,0.5500030517577841,0.3638056915711658,1.7310024261474624,-2.4804734073909174,5.942478259685835,-0.37473549062173106,3.8367403429166487,-3.176519485679954,62.37948748141715,4.780028215788349,2.1057379167691876,1,-0.49500083923339844,-2.3299999237060476,0.5099983215332031,5.369997024536133,2.8199996948242045,2,0.04963115606425483,8.59187232386087,65.01999664306639,1.186031244732624,64.84999847412111,3.5142614249435975,65.69999694824219,0.04963115606425483
5671,2019-01-17,64.16000366210939,64.76999664306639,63.790000915527344,64.51999664306639,2023615.0,-0.014136418916114613,1.279078432590243,-4.499809269501839,60.40572198634746,57.632325024306034,0.8948449232080407,-1.151784521427686,0.7522368013235905,7.292259468655502,23.25392209051737,1.2900009155273438,0.9525356504304412,0.8230041503906378,-3.3772152375248794,5.023223538306155,-1.2771055435671173,2.923113844348393,-1.8359996113958843,32.79755859422959,-26.52984089201705,2.1001096939577586,1,0.989997863769517,-1.4100017547607493,1.434995651245103,6.289995193481431,2.839996337890611,3,0.02166457777915154,-1.8947157083200155,65.08000183105469,8.59187232386087,65.01999664306639,1.186031244732624,64.84999847412111,0.02166457777915154
5672,2019-01-18,66.5,66.5,64.58999633789061,64.69999694824219,4321322.0,0.03647126253629773,1.1222226931717192,-5.000105965879381,77.34723944726144,60.31089029446414,-1.3346796043360456,-3.419814093804135,-1.731394225981603,4.755847085139578,22.66784427408407,2.339996337890611,1.4030757803633804,3.006000518798828,-1.4261741176149911,7.438175155212647,0.7899132005919256,5.222087837005738,-3.7891159803748238,100.0,33.45251528654384,2.2160873182069087,1,-1.3499984741210938,-3.74999809265136,-0.875,3.9499988555908203,0.43000030517578125,4,0.02511275442023031,1.279078432590243,64.16000366210939,-1.8947157083200155,65.08000183105469,8.59187232386087,65.01999664306639,0.02511275442023031
5673,2019-01-21,65.97000122070311,66.55999755859375,65.69000244140625,66.5,1769957.0,-0.007969906455592368,1.6769331893516128,-0.2944432670707492,71.55378556293545,62.29022545335205,-0.5313455497326061,-2.8824449409598003,-1.3618872365606052,5.084992426024002,22.190284744436955,0.8699951171875,1.964823402322807,2.3775016784667855,-2.1875905817399257,6.942593938673497,0.0949555483634299,4.660047808570141,-2.903187629679195,82.74863585460378,12.609335553072157,2.2825461301033565,1,-0.8199996948242045,-3.219999313354471,-0.41500186920164595,4.4799976348877095,0.5299987792968892,0,0.0331969440788642,1.1222226931717192,66.5,1.279078432590243,64.16000366210939,-1.8947157083200155,65.08000183105469,0.0331969440788642
5674,2019-01-22,65.95999908447266,66.09999847412111,64.72000122070311,65.47000122070311,2069014.0,-0.0001516164323992486,2.584424077285054,-0.9245264006449033,70.79933762429674,64.18573306350234,-0.5055269235598274,-2.8159850836623477,-1.5099992733055387,4.880228202186061,21.83918326995724,1.3799972534179972,1.8286980206154908,2.239999580383298,-2.444508887307677,6.924508048074273,-0.10225465346218243,4.582253814228785,-2.5657302877619017,78.33937901610989,7.3976756085348825,2.3422542338454875,1,-1.1100006103515625,-3.2099971771240163,-0.9699993133544922,4.149999618530273,3.319999694824233,1,0.027895754894246227,1.6769331893516128,65.97000122070311,1.1222226931717192,66.5,1.279078432590243,64.16000366210939,0.027895754894246227
5675,2019-01-23,66.0,66.33999633789061,65.37000274658203,65.58999633789061,2404937.0,0.0006064420267215542,-1.282362445022855,0.8367458154924142,71.24183026905784,65.62245503039331,-0.5378089838265652,-2.6475517194419496,-1.7605559474109782,4.629261362743165,20.576054845050336,0.9699935913085795,1.9692684795644766,2.0615005493164062,-2.6202087042096878,6.743209802842507,-0.27935407744664076,4.402355176079453,-2.304472414057358,79.78345713900113,7.724057738450156,2.34085462676305,1,-1.1500015258789062,-3.24999809265136,-1.010000228881836,4.10999870300293,4.279998779296889,2,0.035757585005326664,2.584424077285054,65.95999908447266,1.6769331893516128,65.97000122070311,1.1222226931717192,66.5,0.035757585005326664
5676,2019-01-24,66.01999664306639,66.27999877929689,65.37000274658203,66.04000091552734,2600300.0,0.00030297944039991975,2.639984130859225,-0.048790472646106656,56.86271851540894,65.74250144939312,-0.5988318505975627,-2.394971140945735,-1.9687821044741867,4.389088139341212,19.244665390508437,0.909996032714858,1.9857944816271313,1.8304973602294723,-2.724436125090733,6.385430845549678,-0.44696938243062334,4.107964102889575,-2.047310971030413,72.5888029990855,3.624740860864435,2.2774667426601014,1,-1.1699981689452983,-3.269994735717752,-1.029996871948228,4.090002059936538,5.410003662109389,3,0.028476294735012564,-1.282362445022855,66.0,2.584424077285054,65.95999908447266,1.6769331893516128,65.97000122070311,0.028476294735012564
5677,2019-01-25,67.80999755859375,68.45999908447266,66.5,66.62999725341797,3687107.0,0.027113011307845047,-1.722230758226795,-58.98741418760112,72.08520807433374,67.66165471298336,-2.299913939943764,-3.878177218050226,-3.9391200303465297,2.4060849594907836,17.312695785725317,2.440002441406264,2.0447667025999507,3.2994983673095675,-1.3290225923802694,7.928019326999404,0.985237887464649,5.613758847154486,-3.582326447351903,82.62027012967945,14.238913718497827,2.3142604798449202,1,-2.009998321533203,-4.409997940063477,-2.8249969482421875,2.3000011444091797,4.540000915527344,4,-0.011945105261120803,2.639984130859225,66.01999664306639,-1.282362445022855,66.0,2.584424077285054,65.95999908447266,-0.011945105261120803
5678,2019-01-28,66.58999633789061,67.59999847412111,66.37999725341797,67.45999908447266,2784789.0,-0.017991465338852874,1.1217384381654703,-0.7372902725245004,56.30153100149984,66.95109032832002,-0.9019918234304498,-2.1850262265633233,-2.840301887507806,3.4427119277707448,14.891445814462134,1.4300003051757812,1.9728298556999704,1.7079973220825053,-2.257550428346093,5.673545072511111,-0.27477655313180094,3.6907711972968045,-1.939092429325683,49.99989800268846,-14.94103966997347,1.9827738752143016,1,-0.4649963378906108,-3.1899967193603374,-1.789995193481431,3.520002365112319,6.220001220703139,0,0.005105931611107506,-1.722230758226795,67.80999755859375,2.639984130859225,66.01999664306639,-1.282362445022855,66.0,0.005105931611107506
5679,2019-01-29,65.98999786376953,66.58999633789061,64.88999938964844,66.29000091552734,3072310.0,-0.009010339497190656,2.777796615916808,0.34483000534932307,52.217304183734925,65.42385296276404,-0.16754825117619987,-1.2199136486608495,-2.3074483145740174,3.852867840446038,12.407381574905331,1.6999969482421733,1.9491162910115136,0.8364990234374972,-2.590029288525429,4.26302733540043,-0.8767651325439658,2.54976317941896,2.470001220703125,30.81228482220517,-31.164055020247233,1.7132641559814659,1,0.13500213623046875,-2.589998245239258,-1.2499980926513672,4.120000839233398,6.480003356933594,1,0.0077284763258111955,1.1217384381654703,66.58999633789061,-1.722230758226795,67.80999755859375,2.639984130859225,66.01999664306639,0.0077284763258111955
5680,2019-01-30,65.69000244140625,66.44999694824219,65.40000152587889,65.73000335693361,1720472.0,-0.004546074133576994,-2.3870670030147187,0.13333502873714112,48.94797896887322,64.1507704052669,0.2548785994099916,-0.5686693134085914,-2.010479017349226,3.969248477681859,10.067968093630547,1.0499954223632955,2.001595932063786,0.2950035095214787,-2.4754218985861343,3.0654289176290987,-1.090209194532335,1.6802162135752923,2.6985966491699287,22.409050984448427,-36.33580374916989,1.3852127040538098,1,0.8349952697753906,-2.2900028228759766,-1.62750244140625,4.41999626159668,5.4499969482421875,2,0.05465057397574036,2.777796615916808,65.98999786376953,1.1217384381654703,66.58999633789061,-1.722230758226795,67.80999755859375,0.05465057397574036
5681,2019-01-31,66.19999694824219,67.19000244140625,65.23999786376953,66.08000183105469,3212355.0,0.007763654861953073,-1.1666680795151103,-2.9998092695011276,52.670944350978786,61.40895983901328,0.07229071329686576,-0.6886755280014967,-2.485720264743051,3.298296311743627,7.59713829138853,1.9500045776367188,1.9388795419741598,0.5349981307983427,-1.214195447056312,2.2841917086529904,-0.3395986581289776,1.409594919725663,2.1186301483154324,36.69461262119946,-20.934597013288162,0.8745967889273242,1,0.3900032043457031,-2.799997329711914,-2.9899959564208984,3.910001754760742,3.2900009155273438,3,0.0616314504401656,-2.3870670030147187,65.69000244140625,2.777796615916808,65.98999786376953,1.1217384381654703,66.58999633789061,0.0616314504401656
5682,2019-02-01,66.97000122070311,66.98000335693361,65.81999969482422,66.5,2276915.0,0.011631485014462317,3.734655746893565,3.9168362156662093,61.4224394847851,60.28325471921879,-0.6973684209849154,-1.3656677155073993,-3.181648395534779,2.427499970775031,7.132424999643764,1.1600036621093892,1.8519347763155025,1.2015024185180465,-0.601246173021849,3.004251010057942,0.30012812274809164,2.1028767142880014,1.2800533217163235,76.75286102391485,14.40622038210357,0.901374295769948,2,-0.38000106811522016,-3.5700016021728374,-3.7600002288818217,3.139997482299819,1.4300003051757812,4,0.06659696883944366,-1.1666680795151103,66.19999694824219,-2.3870670030147187,65.69000244140625,2.777796615916808,65.98999786376953,0.06659696883944366
5683,2019-02-04,67.56999969482422,68.05999755859375,66.98999786376953,67.19999694824219,2408265.0,0.008959212530753602,-1.7088568476150927,0.7872378416986148,63.13082026670699,59.43119723504215,-1.1695275856444027,-1.7647377961632031,-3.689722377090334,1.7515291615915771,6.819892803880381,1.0899963378906392,1.942403690619713,1.6165008544921875,-0.12425761460798412,3.357259323592359,0.7461216199421017,2.4868800890422733,0.612853744539791,84.54264521128863,19.389684087270467,0.8703792345500864,2,-0.8950004577636719,-4.170000076293945,-4.689998626708984,2.2099990844726562,-0.529998779296875,0,0.07074143556142443,3.734655746893565,66.97000122070311,-1.1666680795151103,66.19999694824219,-2.3870670030147187,65.69000244140625,0.07074143556142443
5684,2019-02-05,69.27999877929689,69.37000274658203,67.29000091552734,67.44000244140625,2835592.0,0.025307075509779065,1.0594033977172295,4.972926160381093,68.48592589806695,59.12498563826538,-2.636293294590999,-3.350379530518481,-5.244766846677464,-0.008504549771942038,7.2432219474910795,2.0800018310546875,1.623228090041934,3.138499832153329,0.8644153032211364,5.412584361085521,2.0014575676872255,4.275542096619432,-4.389999389648452,97.82072976088469,30.98196329929945,1.137042264466097,2,-2.149997711181655,-4.8949966430664205,-7.034997940063491,-0.3749980926513814,-1.2399978637695455,1,0.050952639167074265,-1.7088568476150927,67.56999969482422,3.734655746893565,66.97000122070311,-1.1666680795151103,66.19999694824219,0.050952639167074265
5685,2019-02-06,69.06999969482422,69.26000213623047,68.13999938964844,69.01999664306639,2593365.0,-0.0030311646676215442,4.209218977325148,0.027175625694532583,73.05165429127122,60.92375628002785,-2.1735950226744194,-3.021198147827903,-4.929994377930868,0.1832619217367153,7.899177652463854,1.1399993896484517,1.456540085997318,2.754500579833987,0.14961135315989793,5.3593898065080765,1.4520559664969426,4.056945193171032,-4.090400238037105,92.73601217745988,20.69934910574949,1.3024446133370438,2,-1.9399986267089844,-4.6699981689453125,-6.82499885559082,-0.16499900817871094,-1.279998779296875,2,0.04922544579269328,1.0594033977172295,69.27999877929689,-1.7088568476150927,67.56999969482422,3.734655746893565,66.97000122070311,0.04922544579269328
5686,2019-02-07,67.0,68.81999969482422,67.0,68.73000335693361,3325455.0,-0.029969591776027427,-1.1040418072368856,-34.597955447045685,52.408480249550536,58.737453188385274,0.055917601040732734,-0.9096254096283474,-2.7651866795515474,2.2234455340143597,7.999799942016647,2.0699996948242188,1.2607774507304867,0.6285007476806612,-1.985108844553281,3.2421103399146034,-0.6783040484363028,1.9353055437976252,-1.9325924774169891,33.23941664195175,-33.80351515475013,1.3068047961169706,2,0.13000106811523438,-2.2649993896484375,-4.777500152587891,1.9050006866455078,0.75,3,0.061791035666394656,4.209218977325148,69.06999969482422,1.0594033977172295,69.27999877929689,-1.7088568476150927,67.56999969482422,0.061791035666394656
5687,2019-02-08,66.19999694824219,67.20999908447266,65.80000305175781,67.0,2843036.0,-0.011940344056086794,1.3114665932911425,0.4624286123789956,51.079792766900084,58.15726005120753,0.6744507120057222,-0.0740390033951428,-1.896415047208933,2.9910729224205,8.146769475245124,1.4099960327148438,1.0333571586204755,-0.19650230407714275,-2.7925736040409532,2.3995689958866677,-1.494537954059055,1.1015333459047696,-1.0465375211791894,11.20431178367566,-51.62738540337389,1.2980356499819066,2,0.9300041198730469,-0.5099964141845703,-3.977497100830078,2.7050037384033203,1.8300018310547017,4,0.049697901317119264,-1.1040418072368856,67.0,4.209218977325148,69.06999969482422,1.0594033977172295,69.27999877929689,0.049697901317119264
5688,2019-02-11,66.58999633789061,67.11000061035156,65.90000152587889,66.44999694824219,1913835.0,0.005891229722462699,1.050832115655695,-0.17499856949396458,52.85583752904249,58.22820820068615,0.31787977686310853,-0.34466974122429406,-2.257474082039735,2.543971903587021,8.24206274658462,1.2099990844726705,1.0673894695940191,0.10649719238280397,-2.3859094340988776,2.5989038188644784,-1.1397061208580368,1.3527005056236447,-1.3522060444372386,22.128665368743018,-37.14104649758664,1.2462033132408386,2,0.7150039672851705,-0.3349952697753764,-4.282495498657212,2.115003585815444,3.1100006103515767,0,0.027181337851468923,1.3114665932911425,66.19999694824219,-1.1040418072368856,67.0,4.209218977325148,69.06999969482422,0.027181337851468923
5689,2019-02-12,67.5,68.22000122070311,66.83999633789061,67.19999694824219,1806740.0,0.013665771319341324,-1.7058805929958705,2.142888283378964,56.30252424097102,59.0453798975859,-0.39717158455589185,-1.1166001191846249,-3.1118920694997456,1.5643339823196243,7.797349196617459,1.6300048828125,0.8108213634993859,0.892500686645505,-1.5393643044447032,3.324365677735713,-0.3234318088995991,2.108433182190609,-2.1795654574840597,49.13287277650499,-7.230436520016752,1.2159324955451034,2,-0.19499969482421875,-1.2449989318847656,-5.180000305175781,0.8049983978271484,-4.5,1,-0.006814801251446734,1.050832115655695,66.58999633789061,1.3114665932911425,66.19999694824219,-1.1040418072368856,67.0,-0.006814801251446734
5690,2019-02-13,68.30999755859375,68.48999786376953,67.37999725341797,67.94999694824219,1967242.0,0.011999963831018423,2.083329801212224,1.1999898275774377,59.0228599359227,59.751148295913005,-0.8900360755831258,-1.7625754253359815,-3.871219965194868,0.6823184362509807,7.377463336510329,1.1100006103515625,0.8387457238560216,1.5409984588623047,-0.8927533745852401,3.9747502923098494,0.3241225421385394,2.75787437558607,-2.908571651996482,83.11249327374651,27.611835429075796,1.2168759167237695,2,-0.7249946594238281,-2.0549964904785156,-5.724996566772461,-0.07499885559082031,-7.029998779296868,2,-0.003952520168586049,-1.7058805929958705,67.5,1.050832115655695,66.58999633789061,1.3114665932911425,66.19999694824219,-0.003952520168586049
5691,2019-02-14,65.55000305175781,68.76999664306639,65.5,68.5,3344447.0,-0.040403961432856406,-1.1442579483202748,-8.194422074344086,41.72768511909352,57.562842255280614,1.975841397725631,1.1667115998720305,-1.0767529369145308,3.341858631017516,6.461586407558084,3.269996643066392,0.8931359793698874,-1.2884960174560547,-3.475416091254914,0.8984240563428045,-2.3819560543554843,-0.19503598055662508,-0.06920560836084633,1.5291468834941329,-48.453263243917604,1.0934600368994296,2,1.8849983215332031,0.7049980163574219,-2.7150020599365234,-0.42000389099121094,-6.250003814697266,3,0.03417235331020274,2.083329801212224,68.30999755859375,-1.7058805929958705,67.5,1.050832115655695,66.58999633789061,0.03417235331020274
5692,2019-02-15,68.16999816894531,68.5,65.08999633789061,65.18000030517578,4044916.0,0.0399694125890242,-1.1514179336171584,-1.0135596464095256,55.24569617547024,56.68671735625431,-0.5096259047558931,-1.3931859235130588,-3.657232972136086,0.6070433027048949,6.503783773484676,3.410003662109389,1.0829647450724877,1.2479991912841797,-1.0108456803558852,3.5068440629242446,0.11857675546414725,2.377421627104212,1.2000045776367188,83.69569499010083,32.3227445600847,1.1294224358200338,2,-0.9399986267089844,-1.9149971008300781,-5.334997177124023,-3.039999008178711,-10.579998016357422,4,-0.0061610412238010115,-1.1442579483202748,65.55000305175781,2.083329801212224,68.30999755859375,-1.7058805929958705,67.5,-0.0061610412238010115
5693,2019-02-18,68.16000366210939,68.40000152587889,67.12999725341797,68.0,1670639.0,-0.00014661151686046203,2.9687671363518473,0.05351296870415499,57.498303551232794,55.46587042882829,-0.45498447798344444,-1.2761378217551709,-3.6718228493079295,0.48981684800713765,6.579091757127905,1.2700042724609233,1.2096833925724582,1.128504562377941,-1.1482824658673962,3.4052915906232784,-0.009888951744727592,2.2668980765006097,1.124398956298819,83.42410515295147,28.23380444571373,1.138393514122672,2,-0.9850044250488423,-1.9050025939941548,-5.060002326965346,-3.0300045013427876,-11.09000396728517,0,-0.0019073485303342519,-1.1514179336171584,68.16999816894531,-1.1442579483202748,65.55000305175781,2.083329801212224,68.30999755859375,-0.0019073485303342519
5694,2019-02-19,67.80000305175781,68.86000061035156,67.58999633789061,67.83000183105469,1943420.0,-0.0052816988117578845,-4.64431032144281,-0.18748807934387043,57.26084997747408,53.71133661618416,-0.36542759145886805,-0.8128985382375333,-3.3004771347545727,0.7251193055723775,6.1251441633108055,1.2700042724609517,1.1794425816350866,0.6765037536621037,-1.566429540910434,2.9194370482346415,-0.4449628936241652,1.7979704009483726,1.400511441040038,71.88338574741684,12.028195377117171,1.1214666472862722,2,-0.8250045776367188,-1.5450019836425781,-4.692502021789551,-2.670003890991211,-11.470001220703125,1,0.028023507536333536,2.9687671363518473,68.16000366210939,-1.1514179336171584,68.16999816894531,-1.1442579483202748,65.55000305175781,0.028023507536333536
5695,2019-02-20,68.36000061035156,68.79000091552734,67.58999633789061,68.09999847412111,1750251.0,0.00825955063993522,1.1428600622611815,-8.667090539165345,57.40742678809518,54.266775120466896,-1.1585654024469392,-1.2511737378473242,-3.8514150356719057,0.051195972925938804,5.7796340106764355,1.200004577636733,1.0924678737222422,1.1185012817382756,-1.1238783779738952,3.3608809414504464,-0.002688548117802725,2.239691111594354,0.7583035193481464,86.73741556070932,22.963111998204873,1.1211898298560827,2,-1.3850021362304688,-1.779998779296875,-5.169999122619622,-3.230001449584961,-12.069999694824219,2,-0.07840843420852617,-4.64431032144281,67.80000305175781,2.9687671363518473,68.16000366210939,-1.1514179336171584,68.16999816894531,-0.07840843420852617
5696,2019-02-21,67.90000152587889,68.97000122070311,67.62999725341797,68.91999816894531,1875565.0,-0.006729067881298567,1.392858359275517,-3.9230317791017684,53.25858976312489,54.50886367560299,-0.6229893928602195,-0.6778621736599462,-3.283063814087299,0.37970605650424716,5.3752148725376925,1.340003967285142,0.7513788592651309,0.5645019531249886,-1.6191261948949034,2.7481301011448807,-0.5273121208849574,1.6563160271349346,1.1377364479846364,72.42272298253893,9.865045424529185,1.0918140740099442,2,-0.8700027465820312,-1.3199996948242045,-4.232500076293931,-2.7700023651122905,-10.300003051757798,3,-0.09749635637429133,1.1428600622611815,68.36000061035156,-4.64431032144281,67.80000305175781,2.9687671363518473,68.16000366210939,-0.09749635637429133
5697,2019-02-22,67.0,68.40000152587889,67.0,67.93000030517578,2851688.0,-0.01325480862523798,-2.010754981664818,0.91176800580433,48.043924832841725,53.97420670935846,0.44971933861575053,0.16690211919954834,-2.3171065017493504,1.1226492682526157,5.556621152274962,1.400001525878892,0.3334543254760405,-0.29499969482421307,-2.471607789733781,1.881608400085355,-1.383303742278997,0.793304352630571,1.9700012207031108,0.0,-57.307412075863624,1.0883040474547874,2,0.02999877929686079,-0.020000457763671875,-3.0499982833862305,-1.8700008392333984,-8.740001678466797,4,-0.11492538452148438,1.392858359275517,67.90000152587889,1.1428600622611815,68.36000061035156,-4.64431032144281,67.80000305175781,-0.11492538452148438
5698,2019-02-25,66.93000030517578,67.83999633789061,66.93000030517578,67.16999816894531,2175280.0,-0.0010447715645405253,-6.5833677718789545,0.25806213442496534,40.91260173275369,52.264215319556534,0.6403614220867553,0.27792970014908747,-2.0958187906726664,1.0517916569086623,5.825100574580698,0.9099960327148295,0.32749258938827097,-0.38199958801268963,-2.5406601366761237,1.7766609606507444,-1.4613298623444138,0.6973306863190345,2.0400009155273295,0.0,-50.02713428800901,1.0793302743317188,2,0.09999847412107954,0.11500167846679688,-2.9799985885620117,-1.8000011444091797,-7.779998779296882,0,-0.13954878395339876,-2.010754981664818,67.0,1.392858359275517,67.90000152587889,1.1428600622611815,68.36000061035156,-0.13954878395339876
5699,2019-02-26,66.5,66.98000335693361,66.23000335693361,66.63999938964844,3085091.0,-0.006424627270508632,-1.2059061125573132,0.5833359824522364,40.22812783745601,50.175911753060234,1.020959061848231,0.7885252323885084,-1.582495592852382,1.3477022961533578,6.0563349555687855,0.75,0.3925042181571712,-0.8375000000000057,-2.94176996129265,1.2667699612926384,-1.8896349806463348,0.21463498064632347,2.3924011230468665,9.853899765270219,-33.33450081092443,1.0521349806463243,2,0.5299987792968608,0.5450019836425781,-2.5499982833862305,-1.3700008392333984,-6.090000152587891,1,-0.14180451586730503,-6.5833677718789545,66.93000030517578,-2.010754981664818,67.0,1.392858359275517,67.90000152587889,-0.14180451586730503
5700,2019-02-27,69.27999877929689,70.33000183105469,67.65000152587889,68.0,5553043.0,0.04180449292175781,-1.707076856682646,-9.142888283378849,58.22511251442214,52.008959241430084,-1.7958253516129332,-1.8010718286840728,-4.292861944703944,-1.5314633768848864,6.229504580476782,3.8300018310546875,0.48179459240620304,1.7629989624023636,-0.3619120301206067,3.887909954925334,0.7005434661408714,2.825454458663856,-4.190002441406278,74.39015993822075,28.706353803621212,1.0624554962614858,2,-1.569999694824233,-1.6699981689453267,-5.479998588562026,-4.149999618530288,-8.599998474121108,2,-0.18692259203838324,-1.2059061125573132,66.5,-6.5833677718789545,66.93000030517578,-2.010754981664818,67.0,-0.18692259203838324
5701,2019-02-28,70.27999877929689,70.52999877929688,68.31999969482422,69.05999755859375,3385356.0,0.014434180392896234,1.5697645535033091,0.9531268626469261,64.50927086555214,53.03824531810585,-2.2957374539797826,-2.6137440183399434,-5.212430404716898,-2.635562051768005,6.846034186444064,2.2099990844726562,0.4838558267191928,2.5589988708496207,0.19636127642402812,4.921636465275213,1.3776800736368244,3.740317668062417,-5.085202331543002,94.18604032228048,42.31739871009195,1.1813187972127972,2,-1.8999977111816548,-2.569999694824233,-6.479998588562026,-5.149999618530288,-8.809997558593757,3,-0.1990608723216245,-1.707076856682646,69.27999877929689,-1.2059061125573132,66.5,-6.5833677718789545,66.93000030517578,-0.1990608723216245
5702,2019-03-01,71.43000030517578,71.93000030517578,70.63999938964844,70.80000305175781,3306575.0,0.01636314094839819,-1.7157783149559505,0.5163906746379108,66.32931528428794,54.01946884400087,-3.27955735470141,-3.5968963586680616,-6.2334514808275685,-3.8755693107347327,7.7224774815724775,1.650001525878892,0.40866355337462323,3.4860004425048885,0.6311661958800983,6.340834689129679,2.0585833191924934,4.913417565817284,-6.021795764160174,91.22806547897898,34.12702018230399,1.4274171233123942,3,-2.3499984741210938,-3.020000457763672,-7.630000114440918,-6.30000114440918,-10.139999389648438,4,-0.19361615248449848,1.5697645535033091,70.27999877929689,-1.707076856682646,69.27999877929689,-1.2059061125573132,66.5,-0.19361615248449848
5703,2019-03-04,72.3499984741211,72.9800033569336,71.83999633789062,72.0,2651218.0,0.01287971671587207,-2.402976576822783,0.5555555555555556,66.35200728471881,55.02959743369472,-3.9590357615499556,-4.364181685253399,-7.0317516932612705,-4.882574209187368,8.363504944336263,1.5500030517578125,0.8678981801351426,4.166998672485349,0.7076588676082878,7.62633847736241,2.4373287700468182,5.896668574923879,-6.550486187255871,90.66659432870368,31.212706735646833,1.7296699024385314,3,-2.7449951171875,-3.414997100830078,-7.749999046325684,-7.229997634887695,-11.430000305175781,0,-0.19474776019003992,-1.7157783149559505,71.43000030517578,1.5697645535033091,70.27999877929689,-1.707076856682646,69.27999877929689,-0.19474776019003992
5704,2019-03-05,72.80999755859375,72.91000366210938,72.19000244140625,72.30000305175781,2129854.0,0.006357969511736616,1.0281532741613117,1.457133514986376,65.53869499241273,55.933071678618894,-4.060651868331789,-4.791842764997597,-7.343178065070845,-5.430981841450745,8.41085593237971,0.720001220703125,0.9349012753115318,4.450497817993167,0.4393014254348344,8.4616942105515,2.4448996217140007,6.456096014272333,-6.436045986123062,96.81039887548776,38.682383369799986,2.005598196279169,3,-3.2049942016601562,-3.8749961853027344,-8.047497749328613,-7.779996871948242,-11.339996337890618,1,-0.18761154361695986,-2.402976576822783,72.3499984741211,-1.7157783149559505,71.43000030517578,1.5697645535033091,70.27999877929689,-0.18761154361695986
5705,2019-03-06,72.47000122070312,73.16999816894531,72.30999755859375,72.83999633789062,2274191.0,-0.004669638089425998,-1.4927465723131357,-0.7254884361068725,78.689918429886,58.75877486381458,-3.4378701176134143,-4.410178729393124,-6.798113093978742,-5.183226766268433,8.499116267814857,0.8600006103515625,0.9726504607496622,3.9405014038085966,-0.4661794114899749,8.347182219107168,1.7371609961593037,6.143841811457889,-5.5675655054754,85.5670686913146,19.44194441886421,2.2033404076492884,3,-2.770000457763672,-3.3400039672851562,-7.707501411437988,-7.440000534057617,-11.680000305175781,2,-0.16641370456946714,1.0281532741613117,72.80999755859375,-2.402976576822783,72.3499984741211,-1.7157783149559505,71.43000030517578,-0.16641370456946714
5706,2019-03-07,71.13999938964844,72.33999633789062,70.47000122070312,72.33999633789062,2940601.0,-0.018352446648983056,2.116666454738502,3.2432777961068955,63.78832056807524,60.508152167729406,-1.787965903499071,-2.902951577496097,-5.2539593714917885,-3.991020619770353,8.84591335925633,2.0,1.0239246430357127,2.4034996032714844,-2.0887821676581666,6.895781374201135,0.1573587178066589,4.64964048873631,-3.610807429048947,24.814775045635134,-37.47311390687402,2.246140885464825,3,-1.4399986267089844,-2.0100021362304688,-6.1775007247924805,-6.754999160766602,-9.720001220703125,3,-0.14703400582253434,-1.4927465723131357,72.47000122070312,1.0281532741613117,72.80999755859375,-2.402976576822783,72.3499984741211,-0.14703400582253434
5707,2019-03-08,69.48999786376953,70.5,69.05000305175781,70.0,3207320.0,-0.023193724206286626,-1.0863389117894056,0.4250028610302252,55.358560140366095,62.113258657464115,0.28204634421454955,-1.0475417157580864,-3.417136537532201,-2.4703284448998204,9.189914027454932,2.089996337890625,1.00092116414001,0.5889980316162138,-3.750551692135474,4.928547755367902,-1.5807768302596372,2.758772893492065,-1.3967252823354528,10.67949838523303,-46.91335520023654,2.1697748618758474,3,0.21000289916992188,-0.3600006103515625,-4.494997978210449,-6.089998245239258,-7.779998779296875,4,-0.11541224477786094,2.116666454738502,71.13999938964844,-1.4927465723131357,72.47000122070312,1.0281532741613117,72.80999755859375,-0.11541224477786094
5708,2019-03-11,68.40000152587889,69.87999725341797,68.40000152587889,69.63999938964844,3082564.0,-0.015685657956523547,-1.387093995533073,2.4313581761335867,52.28310064826663,63.452700080887524,1.790814225100064,0.19500644148324398,-2.0772423442784884,-1.548747810093019,9.549291862582512,1.4799957275390767,1.0703403213805274,-0.5914985656738452,-4.8016865171405385,3.618689385792848,-2.6965925414071847,1.5135954100594944,4.7699966430664205,0.0,-53.4807684165303,2.1050939757333444,3,2.0099983215332173,0.7299957275390767,-3.40500164031981,-5.000001907348619,-6.190002441406236,0,-0.10394737502544504,-1.0863389117894056,69.48999786376953,2.116666454738502,71.13999938964844,-1.4927465723131357,72.47000122070312,-0.10394737502544504
5709,2019-03-12,67.04000091552734,69.26000213623047,66.44000244140625,69.22000122070311,4150881.0,-0.019883049415386322,1.4955725922700127,1.7580677909788092,45.2654225750256,62.01273453206568,3.6156987336460418,1.600854756879727,-0.5231279907767146,-0.3701341161223013,10.03842579556072,2.8199996948242188,1.282701478033843,-1.9284992218017578,-6.177838212868423,2.320839769264907,-4.053168717335097,0.1961702737315818,6.034597320556642,8.915287593213575,-38.69156076218662,2.124669495533334,3,2.7649993896484375,2.089996337890625,-2.0025014877319336,-3.6400012969970703,-5.5,1,-0.09128882253885173,-1.387093995533073,68.40000152587889,-1.0863389117894056,69.48999786376953,2.116666454738502,71.13999938964844,-0.09128882253885173
5710,2019-03-13,68.04000091552734,68.45999908447266,66.5,67.0,3644881.0,0.014916467576723935,1.08510845524826,-0.4770645733664205,50.4834234494358,60.45430704138609,2.7058572694451186,0.6109119324627272,-1.3230633071105444,-1.5331770988733808,10.413998770549002,1.9599990844726562,1.6601618334425297,-0.9149993896484432,-5.174849376853189,3.3448505975563023,-3.044924383250816,1.2149256039539296,4.769213488769537,27.11864625952382,-16.632484913452842,2.129924993602375,3,1.7649993896484375,1.089996337890625,-2.282499313354492,-4.184999465942383,-6.880001068115234,2,-0.09656084077630989,1.4955725922700127,67.04000091552734,-1.387093995533073,68.40000152587889,-1.0863389117894056,69.48999786376953,-0.09656084077630989
5711,2019-03-14,67.79000091552734,67.94999694824219,66.97000122070311,67.54000091552734,2905102.0,-0.003674309180424329,2.4386293668853396,0.2403844037706782,52.85611441338317,58.957284722396665,2.8670026960719923,1.09339002915533,-0.8698444253655992,-1.4659349132810178,10.880893685060316,1.069999694824233,2.111936701922005,-1.2769992828369112,-5.269290983224778,2.7152924175509554,-3.2731451330308516,0.7191465673570292,4.764445010253908,33.251213938874606,-15.371787255020102,1.9961458501939364,3,2.0149993896484375,1.339996337890625,-2.0249996185302734,-3.934999465942383,-5.790000915527344,3,-0.10326006646205321,1.08510845524826,68.04000091552734,1.4955725922700127,67.04000091552734,-1.387093995533073,68.40000152587889,-0.10326006646205321
5712,2019-03-15,67.75,68.83000183105469,67.52999877929689,68.13999938964844,7006033.0,-0.0005900710279852506,-2.13253056347098,-1.55999755859375,52.97101437256778,57.47050773215766,2.6039305853454238,1.1597746660356876,-0.7550750594048168,-1.5975270462850943,10.989410480390067,1.3000030517577983,2.0733712328057834,-1.2960002899169893,-5.312503713183943,2.7205031333499647,-3.3042520015504664,0.7122514217164877,4.5598681864062485,38.081381809633015,-16.002568509715935,2.008251711633474,3,2.0550003051757812,1.3799972534179688,-1.8174991607666016,-3.894998550415039,-7.549999237060547,4,-0.09343176134398068,2.4386293668853396,67.79000091552734,1.08510845524826,68.04000091552734,1.4955725922700127,67.04000091552734,-0.09343176134398068
5713,2019-03-18,68.02999877929689,68.08000183105469,67.38999938964844,67.80999755859375,2206927.0,0.0041328233106552315,3.31241655540721,-0.5641065769396663,55.604393638926624,56.36669647065921,1.8402148606802342,0.9165277179572087,-0.9223050721533212,-2.03246730832403,11.128750842780534,0.69000244140625,1.848239045471857,-1.0095012664794751,-5.032457701998922,3.013455169039972,-3.0209794842392057,1.0019769512802554,4.0450747773093525,56.382854963030404,-3.159749086886329,2.011478217759724,3,1.775001525878892,1.0999984741210795,-1.6199979782104634,-4.174997329711928,-6.9899978637695455,0,-0.09290018827322921,-2.13253056347098,67.75,2.4386293668853396,67.79000091552734,1.08510845524826,68.04000091552734,-0.09290018827322921
5714,2019-03-19,69.69999694824219,69.95999908447266,67.48000335693361,67.75,2939772.0,0.02454796705734341,1.0080927140862532,8.863573311138282,51.67463474406222,53.36499828334545,-0.3546224082234062,-0.6364610020386863,-2.510996398268844,-3.7331877592322797,11.473971286149661,2.4799957275390483,1.511538647284624,0.5654972076415987,-3.423810932072996,4.554805347356194,-1.4291568622157058,2.5601512774989033,2.1496737637560557,92.48548540381778,33.382577837415916,1.9946540698573003,3,-0.30999755859375,-0.5699996948242188,-2.9199962615966797,-5.844995498657227,-8.159996032714844,1,-0.10746051924982802,3.31241655540721,68.02999877929689,-2.13253056347098,67.75,2.4386293668853396,67.79000091552734,-0.10746051924982802
5715,2019-03-20,63.0,63.099998474121094,60.4900016784668,62.79999923706055,15258490.0,-0.09612621580482239,12.050058651306065,0.1025646543291991,30.04385231090464,49.61561292143762,5.432022051507275,5.946256695766877,4.191872569219441,2.912782001694552,12.503089699761649,9.20999526977539,0.90322334779367,-5.866499710083005,-10.704724920721816,-1.0282744994441941,-8.285612315402403,-3.4473871047636067,8.633283981174557,26.504741383998326,-26.997109346006393,2.4191126053194036,3,2.4950008392333984,3.8299999237060547,3.780000686645508,0.8550014495849609,-3.6199989318847727,2,-0.023174588642423166,1.0080927140862532,69.69999694824219,3.31241655540721,68.02999877929689,-2.13253056347098,67.75,-0.023174588642423166
5716,2019-03-21,61.27999877929688,62.709999084472656,60.97999954223633,62.06000137329102,5320813.0,-0.027301606677827217,-1.5072437727879353,-3.899998092658643,23.019651886886976,46.02240089327326,6.2651431726962485,7.530992718562054,5.885469432890908,4.600778693408749,13.703109782702178,2.020000457763672,0.17475137460692736,-7.255500793457024,-13.16035456786826,-1.3506470190457875,-10.207927680662642,-4.303073906251406,9.68468826371521,8.342104722532133,-38.71926208372683,2.952426887205617,3,3.9450016021728445,5.550001144409173,5.640003204345696,2.575002670288079,-1.9399986267089915,3,-0.0019582071520097832,12.050058651306065,63.0,1.0080927140862532,69.69999694824219,3.31241655540721,68.02999877929689,-0.0019582071520097832
5717,2019-03-22,59.29999923706055,61.47999954223633,59.20000076293945,61.099998474121094,5107733.0,-0.03231069813443388,-1.2800031280577242,2.3076836550547015,17.161537621244364,42.120005001381905,7.428912450855947,9.385762800694948,7.821315285416986,6.538212590745729,14.763454492441635,2.279998779296875,-0.8077138875908503,-8.85050029754639,-16.041018511603994,-1.659982083488785,-12.445759404575185,-5.255241190517594,11.03620668407882,0.9293539936802226,-38.9384296176914,3.5952591070288005,3,5.280000686645508,6.885000228881836,7.545001983642578,4.555002212524414,2.270000457763672,4,0.04553121075340649,-1.5072437727879353,61.27999877929688,12.050058651306065,63.0,1.0080927140862532,69.69999694824219,0.04553121075340649
5718,2019-03-25,57.59000015258789,58.43999862670898,57.0,58.43999862670898,6216812.0,-0.028836409889934078,2.388238145246021,0.47222157466530923,13.967794332824155,38.642490752248406,8.31909751065227,10.9200308515085,9.493782171726679,8.16764723515891,16.022484647385077,2.299999237060547,-1.573162469890363,-10.093499374389651,-18.692943928947685,-1.494054819831618,-14.393221651668668,-5.793777097110635,11.855309355895486,4.552470634776267,-26.951158585657804,4.299722277279015,3,5.8899993896484375,7.494998931884766,9.15250015258789,6.26500129699707,4.279998779296882,0,0.045320378597607514,-1.2800031280577242,59.29999923706055,-1.5072437727879353,61.27999877929688,12.050058651306065,63.0,0.045320378597607514
5719,2019-03-26,57.06999969482422,57.63000106811523,55.65999984741211,57.38000106811523,6773637.0,-0.009029353297202669,3.8641922980922514,0.36470815269586854,13.84975390720004,34.57208302533333,8.131210245499886,11.275433663487064,9.963953760397487,8.622242393603784,17.039306215765794,1.970001220703118,-2.2014714532224673,-10.141999816894526,-19.962108979561847,-0.32189065422720375,-15.052054398228194,-5.231945235560865,11.130778862810814,18.95161435044256,-5.477340640700206,4.910054581333661,3,5.739999771118164,7.344999313354492,9.645000457763672,6.785001754760742,4.0600013732910085,1,0.06956371547104068,2.388238145246021,57.59000015258789,-1.2800031280577242,59.29999923706055,-1.5072437727879353,61.27999877929688,0.06956371547104068
5720,2019-03-27,56.33000183105469,57.52000045776367,56.31000137329102,57.33000183105469,5808176.0,-0.012966494966297426,-1.326919267872226,3.2257921614471914,14.244317553877323,30.281883374277122,7.862262707305774,11.589716823224336,10.642562109390383,9.27446376542622,18.31324798766075,1.2099990844726491,-2.788720525536988,-10.23449783325195,-21.129404565493346,0.6604088989894379,-15.681951199372648,-4.787044467131253,10.36588328135359,9.503575264526287,-14.262040071972876,5.447453366120695,3,6.479997634887695,8.084997177124023,10.284997940063477,7.524999618530273,3.279998779296875,2,0.09249066066247469,3.8641922980922514,57.06999969482422,2.388238145246021,57.59000015258789,-1.2800031280577242,59.29999923706055,0.09249066066247469
5721,2019-03-28,56.290000915527344,56.7599983215332,54.47999954223633,54.6500015258789,7101635.0,-0.0007101174192629678,-1.3030251653995986,-1.6399993896484446,15.445017603538119,26.112328177718272,6.816238628321187,11.096822941847392,10.649101805581125,9.196504255549414,19.68920714641309,2.279998779296875,-3.2163706925003055,-9.57499885559082,-21.2350485458243,2.085050834642651,-15.40502370070756,-3.744974010474081,9.081577965081394,25.857162475585938,0.4182206737764389,5.8300248451167365,3,5.929998397827148,7.534997940063477,10.487499237060547,7.565000534057617,3.3600006103515554,3,0.05489429920644251,-1.326919267872226,56.33000183105469,3.8641922980922514,57.06999969482422,2.388238145246021,57.59000015258789,0.05489429920644251
5722,2019-03-29,57.599998474121094,57.599998474121094,55.84000015258789,56.0,5770978.0,0.023272295919121166,1.2,0.9756091887717558,22.0496700640917,22.38402555829217,4.37514475017624,9.167620458682649,9.244738798565322,7.769537391999151,20.330851616005987,1.7599983215332031,-3.8394860983197248,-7.57350120544433,-19.48167771671359,4.3346753058249305,-13.52758946107896,-1.6194129498096999,6.246759299115503,78.787870030537,48.06021025615703,5.954088255634631,3,4.620000839233398,6.225000381469727,9.205001831054688,6.255002975463867,-0.529998779296875,4,0.0302083632736303,-1.3030251653995986,56.290000915527344,-1.326919267872226,56.33000183105469,3.8641922980922514,57.06999969482422,0.0302083632736303
5723,2019-04-01,58.2599983215332,58.31999969482422,57.1500015258789,57.18000030517578,3303003.0,0.011458330987780041,-1.0526363341286096,0.6749994039529839,26.423182880810728,19.57830868459756,2.4401332367192694,7.797702119516586,8.513183206325863,6.9913865294757045,20.436837934733802,1.1699981689453196,-4.53959199019652,-6.209001350402829,-17.996060561571596,5.578057860765938,-12.102530955987206,-0.31547174481844564,4.275413299363358,98.43746429930272,62.267640294475775,5.893529605584382,4,0.5300006866455078,5.565000534057617,8.745000839233398,5.595003128051758,-0.7199974060058594,0,0.05681430601874249,1.2,57.599998474121094,-1.3030251653995986,56.290000915527344,-1.326919267872226,56.33000183105469,0.05681430601874249
5724,2019-04-02,59.1500015258789,59.45000076293945,58.22000122070313,58.22999954223633,3004556.0,0.015276402849066839,-1.617024125966382,0.8518552531656681,25.98594806074827,19.127430434580184,-0.11595993437607177,6.14701544422433,7.560813295775482,5.990082234435739,20.345270240610578,1.229999542236321,-5.292451514942883,-4.635998344421395,-15.962073095124374,6.690076406281577,-10.299035719772881,1.0270390309300907,2.2576524040052277,93.96379952964857,54.30894807927909,5.663037375351487,4,-0.555002212524407,4.674997329711921,7.887498855590827,4.704999923706062,-2.680000305175767,1,0.04598473940555747,-1.0526363341286096,58.2599983215332,1.2,57.599998474121094,-1.3030251653995986,56.290000915527344,0.04598473940555747
5725,2019-04-03,60.40999984741211,60.56999969482422,59.70000076293945,59.79999923706055,3490389.0,0.021301746221966678,-1.1481519855323639,0.663042712078057,31.096301794256817,20.024835979843502,-1.9914032146449188,4.149956998762377,6.250514145881311,4.60039027667375,19.947740198288262,1.4199981689453196,-6.161217112373109,-2.7729999542236357,-13.415943443221195,7.869943534773924,-8.094471698722415,2.548471790275144,-5.930000305175781,97.37274477170385,54.5570705772428,5.321471744498782,4,-2.4300003051757812,3.414999008178711,6.627500534057617,3.4450016021728516,-5.079998016357422,2,0.01191857676745145,-1.617024125966382,59.1500015258789,-1.0526363341286096,58.2599983215332,1.2,57.599998474121094,0.01191857676745145
5726,2019-04-04,60.68000030517578,61.13000106811523,59.97999954223633,60.43000030517578,2718805.0,0.0044694662877944324,1.0000000000000124,0.4098356555019136,32.10125968112595,21.68480509760812,-2.6322758060113642,3.2212977471900217,5.93166854434854,4.214042603840696,20.657699826348306,1.1500015258788991,-7.176454085273178,-1.9799995422363281,-11.985511223470738,8.025512138998089,-6.98275538285354,3.0227562983808767,-6.078200759887693,91.49337079283686,46.092753146999044,5.0027558406172075,4,-2.875,3.144998550415039,6.979999542236328,3.655000686645508,-4.229999542236328,3,-0.017633482027734182,-1.1481519855323639,60.40999984741211,-1.617024125966382,59.1500015258789,-1.0526363341286096,58.2599983215332,-0.017633482027734182
5727,2019-04-05,61.47000122070313,61.65999984741211,60.68000030517578,61.06000137329102,3018999.0,0.01301913169997082,1.481020604269624,1.6399993896484375,33.81046560407421,23.889546349969244,-3.4442955912778928,1.896907386345596,5.043289375377491,3.306636327970402,22.119387347978073,0.9799995422363281,-7.261031277823577,-0.7889987945556598,-10.271114487142889,8.693116898031569,-5.530056640849274,3.9520590517379546,-6.607073614501957,95.78716857161965,49.63692808437016,4.741057846293614,4,-3.4000015258789134,2.354997634887688,6.574998855590813,2.9649982452392507,-4.180000305175788,4,-0.029607933279351517,1.0000000000000124,60.68000030517578,-1.1481519855323639,60.40999984741211,-1.617024125966382,59.1500015258789,-0.029607933279351517
5728,2019-04-08,61.290000915527344,61.61000061035156,60.88000106811523,61.36000061035156,2274866.0,-0.002928262593155151,1.561403273948975,-0.17073102652611208,27.59723618325347,25.417044380641844,-2.9997069529326907,1.5989099062632022,5.160121764458609,3.405154133104247,23.66927226887594,0.7299995422363352,-7.05878087839173,-0.6134990692138658,-9.648803098747678,8.421804960319946,-5.131151083980768,3.9041529455530366,-6.019248974853511,89.24421280252832,46.93278576478477,4.517652014766906,4,-3.220001220703125,2.5349979400634766,7.454999923706055,3.844999313354492,-4.340000152587891,0,-0.06885301285146528,1.481020604269624,61.47000122070313,1.0000000000000124,60.68000030517578,-1.1481519855323639,60.40999984741211,-0.06885301285146528
5729,2019-04-09,60.91999816894531,61.7400016784668,60.58000183105469,60.9900016784668,2060380.0,-0.0060369186009963105,-2.0933486600171918,1.0000544959128066,41.63986566380626,28.460994170633946,-2.2642611346135197,1.5672633203270578,5.480697448580997,3.722150907763748,24.42390490771563,1.1599998474121094,-6.529533497795313,-0.6775016784667969,-9.389082925142716,8.034079568209123,-5.0332923018047495,3.678288944871163,-5.2658913538671825,59.80376757284386,14.852905342748535,4.355790623337959,4,-2.80999755859375,2.905000686645508,8.350004196166992,4.74000358581543,-5.119998931884766,1,-0.055482556713879916,1.561403273948975,61.290000915527344,1.481020604269624,61.47000122070313,1.0000000000000124,60.68000030517578,-0.055482556713879916
5730,2019-04-10,61.47000122070313,61.61999893188477,60.70000076293945,60.88000106811523,1973292.0,0.009028284115054186,1.067421894756677,-8.428151054438652,50.84295638587526,32.394098479782514,-2.2445144245448034,0.5268259774113986,4.89631056767896,3.155971686422326,25.21931883205856,0.9199981689453196,-5.690741803847558,0.2010013580322365,-7.966166781221084,8.368169497285557,-3.8825827115944165,4.284585427658897,-5.329022816553909,84.65908352009474,33.62844599785657,4.083584069626659,4,-2.6800003051757884,2.354997634887688,7.800001144409173,4.19000053405761,-5.400001525878913,2,-0.08134048968126584,-2.0933486600171918,60.91999816894531,1.561403273948975,61.290000915527344,1.481020604269624,61.47000122070313,-0.08134048968126584
5731,2019-04-11,60.790000915527344,61.5099983215332,60.13999938964844,61.47999954223633,3346657.0,-0.01106231156128179,2.653349066920303,-1.1694888953544476,57.47242189535641,36.32995979436748,-0.9600167570246612,0.6909399137428096,5.516875298008699,3.831484933780118,26.130490531029736,1.3699989318847656,-4.767848725189225,-0.12899894714355753,-7.697541927003954,7.439544032716832,-3.9132704370737486,3.6552725427866406,-4.201100649432718,40.625037252849694,-16.051436498888577,3.784271489930195,4,-1.3449993133544922,2.619997024536133,8.624998092651367,4.964998245239258,-4.94000244140625,3,-0.08981738776513215,1.067421894756677,61.47000122070313,-2.0933486600171918,60.91999816894531,1.561403273948975,61.290000915527344,-0.08981738776513215
5732,2019-04-12,61.41999816894531,62.02000045776367,59.66999816894531,60.58000183105469,3522556.0,0.010363501298402689,1.3039227785943222,-1.2173884198829052,71.54103844689949,41.34305485726623,-1.1076430186112276,-0.4612488082369737,4.808714323090385,3.2153082199295966,27.511120069974027,2.3500022888183594,-3.7509106342830876,0.8174983978271513,-6.044732231503858,7.67972902715816,-2.613616916838353,4.248613712492656,-4.419009789860915,74.46801257712579,10.735616771704215,3.4311153146655062,4,-1.299997329711914,1.0700016021728516,7.995000839233398,4.335000991821289,-7.209999084472656,4,-0.08091822784388736,2.653349066920303,60.790000915527344,1.067421894756677,61.47000122070313,-2.0933486600171918,60.91999816894531,-0.08091822784388736
5733,2019-04-15,61.709999084472656,62.099998474121094,61.25,61.58000183105469,2495741.0,0.00472160410571254,-1.1518923773745255,0.1547593097184378,76.78982348442926,46.987929904341904,-0.9574861171254341,-1.3165027509886045,4.422965251956384,2.9455849817412343,28.878565738949398,0.8499984741210938,-2.756257698125161,1.423499298095706,-4.519035818441424,7.3660344146328285,-1.5477682601728588,4.394766856364271,-4.207109497520335,83.95064441688514,13.952579248558195,2.9712675582685617,4,-0.8250007629394531,0.5100002288818359,7.704999923706055,4.045000076293945,-7.809997558593757,0,-0.07162531574331954,1.3039227785943222,61.41999816894531,2.653349066920303,60.790000915527344,1.067421894756677,61.47000122070313,-0.07162531574331954
5734,2019-04-16,62.209999084472656,62.599998474121094,61.58000183105469,61.9000015258789,2436976.0,0.008102414639733935,-1.1473682519796335,2.384646986325543,84.91682425312163,52.96798795532688,-1.0926857848390625,-2.5364507334845285,3.775926204917397,2.489413928547009,30.444978298679203,1.0199966430664062,-1.933839746465246,2.297999191284177,-1.8064555000283917,6.402453882596738,0.24577184562789967,4.350226536940454,-4.155456431060081,86.68944201270176,8.665829424256117,2.0522273456562807,4,-1.0750007629394531,0.010000228881835938,7.559999465942383,3.5450000762939453,-7.540000915527344,1,-0.08455229704136225,-1.1518923773745255,61.709999084472656,1.3039227785943222,61.41999816894531,2.653349066920303,60.790000915527344,-0.08455229704136225
5735,2019-04-17,61.540000915527344,62.31999969482422,61.459999084472656,62.15999984741211,3866903.0,-0.010769943398255766,-1.2051224367031343,-2.000012305571917,79.00551508090518,58.179571888635685,-0.27439592969295035,-2.0885197544619416,4.2948381968558635,3.174561934447155,30.20894174999549,0.8600006103515625,-1.2507638030247605,1.7010009765624972,-2.2200398973211293,5.622041850446124,-0.25951946037931606,3.6615214135043104,-2.8490944472155775,63.82261268979094,-19.940490639573063,1.9605204369418148,4,-0.4050025939941406,0.6799983978271484,7.927497863769531,4.214998245239258,-6.1100006103515625,2,-0.09327269407008609,-1.1473682519796335,62.209999084472656,-1.1518923773745255,61.709999084472656,1.3039227785943222,61.41999816894531,-0.09327269407008609
5736,2019-04-18,61.15999984741211,62.0,60.7400016784668,61.38999938964844,4465525.0,-0.006174862893434829,-1.355146117728428,0.3709676426976109,71.92117300906546,62.414094933634715,0.20210715358132347,-1.8108108663771674,4.582954859512739,3.573564783953657,30.073407333845225,1.2599983215332031,-0.5937532943150075,1.3269998550415067,-2.5851138663375437,5.239113576420557,-0.629057005648022,3.2830567157310355,-1.9218204982870404,50.853294309722145,-32.15367518822421,1.9560568606895252,4,-0.02500152587890625,1.0599994659423828,8.307498931884766,5.125,-7.25,3,-0.08322433232974025,-1.2051224367031343,61.540000915527344,-1.1473682519796335,62.209999084472656,-1.1518923773745255,61.709999084472656,-0.08322433232974025
5737,2019-04-23,62.0,62.349998474121094,61.09000015258789,61.11000061035156,3367088.0,0.013734469501039959,-1.7096729205804901,-3.869570265204916,72.53011195437801,67.4066366859819,-0.6200067972883261,-2.569923669253569,3.684727154497125,2.7483829070075814,29.367864129600505,1.2599983215332031,-0.0702823564026076,2.0319999694824205,-1.9875393972838395,6.0515393362486805,0.022230286099294005,4.041769652865547,-2.2911659733754846,67.74196194730376,-12.763201086551405,2.009769683383129,4,-0.8650016784667969,0.2199993133544922,7.467498779296875,4.299999237060547,-7.700000762939453,1,-0.09919357299804688,-1.355146117728428,61.15999984741211,-1.2051224367031343,61.540000915527344,-1.1473682519796335,62.209999084472656,-0.09919357299804688
5738,2019-04-24,60.20000076293945,61.97999954223633,60.04999923706055,61.81999969482422,4317631.0,-0.029032245759041064,-1.010414907503621,-1.8202247672604455,55.70031979661584,68.96890936740517,1.1277062947718832,-0.5948629937490821,5.3918093951843105,4.530210567159955,28.263400598923273,1.9500007629394531,0.39488629921935114,0.10150070190429972,-3.7593049185733847,3.962306322381984,-1.828902108334539,2.0319035121431384,2.3999977111816406,5.882414539535983,-69.90805823034164,1.9304028102388409,4,0.93499755859375,2.019998550415039,9.267498016357422,6.43499755859375,-7.380001068115234,2,-0.09950168775005042,-1.7096729205804901,62.0,-1.355146117728428,61.15999984741211,-1.2051224367031343,61.540000915527344,-0.09950168775005042
5739,2019-04-25,61.040000915527344,62.91999816894531,60.81000137329102,62.0,5228213.0,0.013953490729937235,-1.9718303048538253,0.592592418166448,53.58362189470138,69.27342775727475,0.34254045071836003,-1.1828354180677394,4.437400747945361,3.6844032011221373,26.602185841124616,2.7199974060058594,0.8071904656336528,0.7430007934570284,-2.861943445604652,4.347945032518709,-1.0594713260738118,2.5454729129878686,-0.9900016784667969,34.494844840121594,-36.97250986883001,1.802472119530841,4,0.25499725341796875,1.1799983978271484,8.427497863769531,6.549997329711914,-7.1599998474121165,3,-0.11697246531056604,-1.010414907503621,60.20000076293945,-1.7096729205804901,62.0,-1.355146117728428,61.15999984741211,-0.11697246531056604
5740,2019-04-26,61.540000915527344,62.13999938964844,60.27000045776367,61.1500015258789,4672473.0,0.008191349811608628,1.352205331951402,-0.406249751647084,54.76718516075007,68.97284589787404,-0.16370076182432314,-1.3412700392120627,3.800330804274523,3.173780222314818,24.937931670804346,1.8699989318847656,1.3786726720729234,0.9825008392333956,-2.1355275560540505,4.100529234520842,-0.576513358410331,2.541515036877122,-1.4900016784667969,51.916454111301476,-16.31475878537296,1.5590141976437233,4,-0.24500274658203125,-2.750001907348633,7.719997406005859,6.614997863769531,-7.040000915527344,4,-0.11163475210232965,-1.9718303048538253,61.040000915527344,-1.010414907503621,60.20000076293945,-1.7096729205804901,62.0,-0.11163475210232965
5741,2019-04-29,59.38000106811523,60.66999816894531,59.04999923706055,59.20000076293945,3567461.0,-0.03509911952027811,-5.749948343002464,0.4615399663523346,39.94225453311824,65.4618699074539,1.983883605653297,1.1194912414364708,5.884311720908734,5.317833885305468,22.991687545279717,2.490001678466797,1.5485719432048057,-1.3319990158081154,-3.7976591657203116,1.1336611341040808,-2.5648290907642135,-0.09916894085201733,3.5399971008300852,8.527181450511744,-53.89606474467948,1.2328300749560979,4,1.6049976348877024,-0.680002212524407,6.782499313354499,7.449998855590827,-5.400001525878899,0,-0.06652072569699641,1.352205331951402,61.540000915527344,-1.9718303048538253,61.040000915527344,-1.010414907503621,60.20000076293945,-0.06652072569699641
5742,2019-04-30,59.34000015258789,59.9900016784668,59.06000137329102,59.5,3120119.0,-0.0006736428899933866,-1.5833434882353565,-0.8888865341415177,40.487804696504675,61.42831226435117,1.8973334889225484,1.3665987337681855,5.76179834998203,5.328560711832566,21.39707786761696,0.9300003051757741,1.535058227578105,-1.4590000152587876,-3.5578207057132474,0.6398206751956721,-2.5084103604860175,-0.4095896700315578,3.5025980377197286,7.49356577693182,-49.40806786355604,1.0494103452272314,4,1.644998550415039,-0.6400012969970703,6.6875,7.489999771118164,-6.049999237060547,1,-0.09150657720278033,-5.749948343002464,59.38000106811523,1.352205331951402,61.540000915527344,-1.9718303048538253,61.040000915527344,-0.09150657720278033
5743,2019-05-02,61.56999969482422,62.18000030517578,60.22999954223633,60.5099983215332,6434729.0,0.03758003937482424,-1.407409936586503,-6.625014901175405,52.683738617334534,57.84685830481927,-0.39628723220807416,-0.6352804101409149,3.3921688203915323,3.049863341590253,19.626455413383827,2.8400001525878906,1.5445623532601047,0.6054994583129911,-1.1431291063318696,2.354128022957852,-0.26881482400943923,1.4798137406354215,1.1967465164184574,65.11630887030717,8.227271354259017,0.8743142823224316,5,-0.5850009918212891,-2.8700008392333984,3.8125,4.614999771118164,-8.700000762939446,3,-0.118076993565014,-1.5833434882353565,59.34000015258789,-5.749948343002464,59.38000106811523,1.352205331951402,61.540000915527344,-0.118076993565014
5744,2019-05-03,61.86999893188477,62.45000076293945,61.36999893188477,62.0,2836892.0,0.004872490475028801,1.0970856527004518,-0.12264235819960247,51.68633144710548,54.8113934566193,-0.8376782302450962,-0.7600228298139413,2.9647524167312795,2.722534887164066,18.290135100019853,1.0800018310546804,1.3679986433411173,0.7694988250732493,-0.7987175162850662,2.3377151664315647,-0.014609345605911983,1.5536069957524106,0.822412339874262,82.94113027185337,28.343524724942775,0.7841081706791584,5,-0.885000228881843,-3.1700000762939524,2.4125003814697195,3.2150001525878835,-8.020000457763679,4,-0.14627443661384365,-1.407409936586503,61.56999969482422,-1.5833434882353565,59.34000015258789,-5.749948343002464,59.38000106811523,-0.14627443661384365
5745,2019-05-06,61.13000106811523,61.29999923706055,60.75,60.9000015258789,2744946.0,-0.01196052814845272,-1.0754586611198438,-1.7692127116406964,51.42617581218364,52.534171545854655,-0.18098778276199567,0.03866373663553446,3.548054051006254,3.4261522483267655,17.536647525770128,1.1199989318847727,1.0910103094572747,-0.006499099731449576,-1.5406607225756161,1.527662523112717,-0.7735799111535329,0.7605817116906337,1.4895619629498356,61.17649698751227,4.612699257998585,0.7670808114220817,5,-0.14500236511229758,-2.430002212524407,2.4824981689453196,3.2849979400634837,-7.8199996948242045,0,-0.11859970347328397,1.0970856527004518,61.86999893188477,-1.407409936586503,61.56999969482422,-1.5833434882353565,59.34000015258789,-0.11859970347328397
5746,2019-05-07,59.61000061035156,61.68000030517578,59.43000030517578,61.68000030517578,3129289.0,-0.024865048768279552,1.1739133639737727,-9.000016585673295,42.93521505248263,49.245849667866274,1.224826934091574,1.5540703561534457,4.905294418540038,4.952297721586646,17.22166676516672,2.25,0.6412024841304387,-1.4729995727539062,-3.1428189932368795,0.19681984772906702,-2.3079092829953893,-0.6380898625124232,2.9381711448334116,16.224169206047527,-36.50203232881659,0.8349097102414863,5,1.3749980926513672,-0.9100017547607422,4.002498626708984,4.804998397827148,-5.979999542236335,1,-0.08572388119493135,-1.0754586611198438,61.13000106811523,1.0970856527004518,61.86999893188477,-1.407409936586503,61.56999969482422,-0.08572388119493135
5747,2019-05-08,59.6500015258789,59.97000122070313,59.1500015258789,59.38999938964844,3424393.0,0.000671043702696883,-1.2162217892012783,-0.12560491524736223,41.79937118226479,47.70129982182727,0.912368075981675,1.444804422107545,4.728656644618177,4.901811610765641,17.18476764673344,0.819999694824233,0.25542660611720436,-1.34199867248536,-3.1180087284613833,0.43401138349066315,-2.2300037004733753,-0.4539936444973449,2.8282067789435885,15.151518654451893,-32.23598675238905,0.8880050279880123,5,1.3349971771240305,-0.2700023651122976,3.372497558593757,4.174997329711921,-6.800003051757805,2,-0.09505451531602505,1.1739133639737727,59.61000061035156,-1.0754586611198438,61.13000106811523,1.0970856527004518,61.86999893188477,-0.09505451531602505
5748,2019-05-09,57.06999969482422,59.25,56.9900016784668,58.9900016784668,4691591.0,-0.043252334703383966,-1.1730773815746278,-7.384562340444464,32.44535654392581,45.35260367174109,3.3544432673857685,3.8919885271726145,7.141481259199878,7.498212832163361,17.44480510872799,2.6599998474121023,-0.0835506335351397,-3.711000442504883,-6.198246591291607,-1.2237542937181587,-4.954623516898245,-2.4673773681115208,5.339644428643027,1.4651653804287832,-39.25926954280516,1.2436230743933607,5,2.6500015258789062,2.885000228881836,5.9524993896484375,6.754999160766602,-4.540000915527337,3,-0.0662344278869812,-1.2162217892012783,59.6500015258789,1.1739133639737727,59.61000061035156,-1.0754586611198438,61.13000106811523,-0.0662344278869812
5749,2019-05-10,57.540000915527344,58.18000030517578,57.16999816894531,57.59000015258789,3587407.0,0.008235521696450032,-1.5569521234216182,0.026041242397932117,36.14958682925799,43.28398163490864,2.6102519639817245,3.3263253961765145,6.520179761130095,7.01477788312387,17.61321340950069,1.1100006103515625,-0.5154570816344091,-3.0719993591308565,-5.948360550979736,-0.19563816728197736,-4.5101799550553,-1.6338187632064134,4.6528575101398815,11.727066057724764,-24.99844838898249,1.4381805959244403,5,2.1800003051757812,2.414999008178711,3.767498016357422,6.284997940063477,-3.470001220703125,4,-0.08116096470868073,-1.1730773815746278,57.06999969482422,-1.2162217892012783,59.6500015258789,1.1739133639737727,59.61000061035156,-0.08116096470868073
5750,2019-05-13,56.47000122070313,57.29999923706055,56.02999877929688,57.29999923706055,3016515.0,-0.01859575387207668,2.0602493806846995,16.600213626306413,34.500997040269155,42.679397469036516,3.224535225335451,4.218833132650325,7.333704823384387,8.041354038012194,17.933083820407376,1.5100021362304616,-0.6975139105021597,-3.891999053955068,-7.278315035198808,-0.505683072711328,-5.585157044576938,-2.198841063333198,5.514742935076079,7.787651727010895,-26.029222305748995,1.6931579906218697,5,2.769998550415032,3.0049972534179616,4.739997863769524,7.354997634887688,-1.44000244140625,0,-0.04639636426325222,-1.5569521234216182,57.540000915527344,-1.1730773815746278,57.06999969482422,-1.2162217892012783,59.6500015258789,-0.04639636426325222
5751,2019-05-14,55.33000183105469,55.540000915527344,53.6500015258789,53.65999984741211,6053963.0,-0.020187699043833107,-1.2366874857512937,-2.012055391375104,28.38626689233456,41.334782157462065,4.167928947870749,5.19516885326432,8.166456815525137,9.129742306996178,18.315025317780275,2.819999694824233,-0.9668997149462157,-4.758998489379884,-8.814304044241823,-0.7036929345179459,-6.786651266810857,-2.7313457119489115,6.29745760213558,26.582284593330368,-2.821709539865523,2.02765277743097,5,2.719999313354492,2.954998016357422,5.572497367858887,8.494997024536133,0.15999984741210938,1,-0.03650823045210727,2.0602493806846995,56.47000122070313,-1.5569521234216182,57.540000915527344,-1.1730773815746278,57.06999969482422,-0.03650823045210727
5752,2019-05-15,56.45000076293945,56.93999862670898,55.09000015258789,55.47000122070313,4345316.0,0.02024216328972095,-1.1264329764913945,0.5868253761583946,37.28813559322034,39.624159599227156,2.899819247195616,3.882813002913025,6.708816537363674,7.980726876596833,18.701772745339877,1.8499984741210866,-1.2930128437104713,-3.3904996871948256,-7.703316784041945,0.9223174096522868,-5.546908235618382,-1.2340911387712694,4.539262037665907,50.000000000000064,16.892791950387313,2.1564085484235567,5,1.6000003814697266,1.8349990844726562,4.364998817443848,7.374998092651367,-1.6300010681152344,2,-0.04995570693907969,-1.2366874857512937,55.33000183105469,2.0602493806846995,56.47000122070313,-1.5569521234216182,57.540000915527344,-0.04995570693907969
5753,2019-05-16,57.290000915527344,57.31999969482422,55.81999969482422,56.11000061035156,2711328.0,0.01488042765695341,1.4193590067003428,1.204082506490836,37.288135593220346,38.024360059906584,1.5520716528925362,2.840324240806602,5.504315652142665,7.106081238742348,19.076325389157795,1.5,-1.2742496148133569,-2.3294996261596665,-6.691658972367904,2.0326597200485708,-4.510579299263782,-0.14841995305555145,3.1121209830998993,80.35320906230845,45.46259333990096,2.1810796731041178,5,0.375,0.9949989318847656,3.657498359680176,6.534997940063477,-1.9500007629394531,3,-0.07750047775270452,-1.1264329764913945,56.45000076293945,-1.2366874857512937,55.33000183105469,2.0602493806846995,56.47000122070313,-0.07750047775270452
5754,2019-05-17,56.95000076293945,57.2400016784668,56.31000137329102,57.1500015258789,3323031.0,-0.005934720669479643,3.8947246900566808,-0.1694921281479266,34.2700476196577,36.11812359407037,1.2524889950466402,2.9155344945773294,5.453519610928112,7.418527714136431,19.767319214056513,0.979999542236321,-1.2752107546118339,-2.4064998626708984,-6.745241604104137,1.9322418787623405,-4.575870733387518,-0.23712899195427894,2.9119515058679255,89.91828020472568,54.819217248098425,2.169370870716618,5,0.7150001525878906,1.3349990844726562,3.9974985122680664,6.874998092651367,-1.6300010681152344,4,-0.07761197409006737,1.4193590067003428,57.290000915527344,-1.1264329764913945,56.45000076293945,-1.2366874857512937,55.33000183105469,-0.07761197409006737
5755,2019-05-20,55.79999923706055,56.86000061035156,55.36999893188477,56.849998474121094,2891319.0,-0.02019317841040802,1.7850407315638293,5.249976158233226,36.818846287384325,35.438527064615,1.7510628637163848,3.8087365956523342,6.202265228968017,8.562430134912205,20.553901106733296,1.5800018310546804,-1.6560818328463398,-3.2695013046264663,-7.75693116724937,1.2179285579964372,-5.513216235937918,-1.0257863733150145,3.5649969723125565,58.583073129965946,19.29159186363158,2.2437149313114504,5,1.0100021362304688,2.4850006103515625,5.1675004959106445,8.024999618530273,0.19000244140625,0,-0.0310035764496448,3.8947246900566808,56.95000076293945,1.4193590067003428,57.290000915527344,-1.1264329764913945,56.45000076293945,-0.0310035764496448
5756,2019-05-21,56.06999969482422,56.40999984741211,55.599998474121094,55.72999954223633,2109780.0,0.004838717947228011,-1.6999942779759294,-0.3238099044145162,38.16075259743292,35.03423611074479,1.034940671237372,3.3074276472881152,5.568749758774416,8.297898012965788,21.058486630692475,0.8100013732910156,-2.0821037944014478,-2.7450008392333984,-7.309907942046372,1.8199062635795755,-5.027454390639889,-0.4625472878269079,2.8377969398693494,43.94617683434802,0.6063463004462477,2.282453551406487,5,0.3800010681152344,2.2150001525878906,5.237500190734863,7.754999160766602,4.790000915527344,1,-0.01854825969659024,1.7850407315638293,55.79999923706055,3.8947246900566808,56.95000076293945,1.4193590067003428,57.290000915527344,-0.01854825969659024
5757,2019-05-22,55.849998474121094,56.34000015258789,55.18000030517578,55.91999816894531,2147331.0,-0.003923688637427092,1.5494399543914954,-0.20588136296828194,25.76271296026897,34.291720157005145,0.7366967602545884,3.20751334070102,5.468377260561709,8.515916610489427,21.8672704720078,1.1599998474121094,-2.500698711601075,-2.6575019836425753,-7.1469792653991675,1.831975298114017,-4.902240624520871,-0.4127633427642792,2.6371745518673038,31.30833458113186,-8.893697989685172,2.244738640878295,5,0.06500244140625,2.4350013732910156,5.57750129699707,7.975000381469727,5.0900001525878835,2,-0.006445779865528634,-1.6999942779759294,56.06999969482422,1.7850407315638293,55.79999923706055,3.8947246900566808,56.95000076293945,-0.006445779865528634
5758,2019-05-23,54.209999084472656,55.9000015258789,54.06000137329102,55.9000015258789,3720851.0,-0.029364358718977468,1.1775118278016556,24.14299727520426,20.852366897145117,32.592029053437045,2.154958105771449,4.612218557170756,6.79747979897239,10.17998346687321,22.383450440692393,1.8400001525878764,-2.7516865008883755,-3.9980012893676786,-8.800372074855431,0.8043694961200742,-6.399186682111555,-1.5968158966238022,3.89020022150698,4.716908703986506,-28.83638647518368,2.4011853927438778,5,1.2750015258789062,4.075000762939453,7.095001220703125,9.614999771118164,7.1000022888183665,3,0.011252547881453134,1.5494399543914954,55.849998474121094,-1.6999942779759294,56.06999969482422,1.7850407315638293,55.79999923706055,0.011252547881453134
5759,2019-05-24,53.9000015258789,54.61999893188477,53.599998474121094,54.5,3059943.0,-0.005718457181869807,1.4285831062670058,0.3550281700314261,21.55783677001159,31.153900134519542,2.1169413585575896,4.595491985671352,6.830411880398501,10.490136176622535,23.582120280902576,1.020000457763679,-3.0342550564206263,-3.9509988784790124,-8.925413035107539,1.023415278149514,-6.438205956793276,-1.4637918001647492,3.844181957692676,9.202541569641365,-19.995039545866963,2.487207078314263,5,1.559997558593757,4.359996795654304,7.6524972915649485,9.924997329711921,6.629997253417983,4,0.02671611476703961,1.1775118278016556,54.209999084472656,1.5494399543914954,55.849998474121094,-1.6999942779759294,56.06999969482422,0.02671611476703961
5760,2019-05-27,54.66999816894531,54.66999816894531,54.0099983215332,54.290000915527344,1600200.0,0.014285651600523863,2.473708514867388,-0.6333303663390182,29.347814299502247,31.26073873531595,1.1898928275888352,3.4619168212499574,5.754346777391248,9.719983620317919,24.583708324241528,0.7699966430664134,-2.9366634077693803,-2.8375020980834975,-7.6865494385152004,2.0115452423482054,-5.262025768299345,-0.4129784278676496,2.659766813681216,38.07826234515527,6.940570149585376,2.424523670215851,5,0.7900009155273438,3.5900001525878906,7.007500648498535,9.155000686645508,6.340000152587891,0,0.011889547240704568,1.4285831062670058,53.9000015258789,1.1775118278016556,54.209999084472656,1.5494399543914954,55.849998474121094,0.011889547240704568
5761,2019-05-28,55.43000030517578,55.58000183105469,54.16999816894531,54.65999984741211,3433609.0,0.013901630906989482,1.6355122194691527,2.0263316401309055,33.359617038098264,30.824236673635724,0.4979298356298969,2.5200203336461726,4.698856484101398,8.965201414184293,24.87295235305435,1.410003662109375,-2.935290973567028,-1.8799999237060518,-6.729690246133472,2.9696903987213688,-4.304845084919762,0.5448452375076585,1.526788026600201,66.78834708154955,32.23935232711769,2.4248451612137116,5,0.029998779296875,2.829998016357422,6.247498512268066,8.394998550415039,5.489997863769531,1,0.010102857120834807,2.473708514867388,54.66999816894531,1.4285831062670058,53.9000015258789,1.1775118278016556,54.209999084472656,0.010102857120834807
5762,2019-05-29,53.90999984741211,54.88999938964844,53.72000122070313,54.70000076293945,3281270.0,-0.02742198176790811,-1.0000000000000122,-1.0259746050304432,36.40275327934324,30.725860860982706,1.81009135166682,3.8075772453315224,5.900903467352592,10.416170720988376,25.23688998251582,1.7099990844726491,-2.8565952136690953,-3.128500366210936,-8.10597520263584,1.8489744702139674,-5.617237784423388,-0.6397629479984843,2.7111094985983826,13.478302694167873,-24.212292264884212,2.488737418212452,5,1.510000228881836,4.349998474121094,7.767498970031738,9.914999008178711,6.799999237060547,2,0.12891858250066535,1.6355122194691527,55.43000030517578,2.473708514867388,54.66999816894531,1.4285831062670058,53.9000015258789,0.12891858250066535
5763,2019-05-30,54.29999923706055,54.43000030517578,53.7400016784668,54.2400016784668,1438855.0,0.007234268053279536,3.3124955296473786,-0.07594618868726279,35.96186095127469,30.913840120051262,1.0631597222018243,2.998749170137657,5.181900339747159,9.975153394529514,26.977957058138323,0.6899986267089844,-2.557911764514685,-2.3750009536743164,-7.00907883315336,2.2590769258047274,-4.692039893413835,-0.05796201393479805,2.0189990217610045,35.35351394674075,-5.38908299599445,2.3170389397395206,5,0.9300003051757812,3.9599990844726562,7.377499580383301,9.524999618530273,5.729999542236335,3,0.12228360005420646,-1.0000000000000122,53.90999984741211,1.6355122194691527,55.43000030517578,2.473708514867388,54.66999816894531,0.12228360005420646
5764,2019-05-31,52.81999969482422,53.75,52.36999893188477,53.6500015258789,3827369.0,-0.027255977219723504,1.679616900239979,-13.833926754832028,34.72802318825775,30.68152644237053,2.1184916952104516,3.9695004807013845,6.255077806467696,11.36866517180087,29.138996905432958,1.9300003051757741,-2.5600992684559074,-3.4025005340576158,-7.652147258953704,0.8471461908384725,-5.527323896505656,-1.2776771716095752,3.227098585527287,14.018702695122586,-29.61633698130278,2.124823362448043,5,1.5699996948242188,4.82499885559082,8.857499122619629,11.004999160766602,6.979999542236328,4,0.1607346029443224,3.3124955296473786,54.29999923706055,-1.0000000000000122,53.90999984741211,1.6355122194691527,55.43000030517578,0.1607346029443224
5765,2019-06-03,53.88000106811523,53.88000106811523,52.02000045776367,52.5,3300887.0,0.020068182116912858,1.6956509720559996,-1.6626482213438791,43.89216135881647,31.31834963807981,0.8465175282744823,2.4648735522914578,5.008177849300587,10.22634415340972,31.15092028011276,1.8600006103515554,-2.6157316234500456,-1.97999916076661,-5.666624345249701,1.7066260237164812,-3.8233117530081557,-0.13668656852506444,1.725845290420267,52.247188001281366,6.188436405032945,1.843312592241546,6,0.299999237060554,3.3549995422363352,7.877497673034675,9.944997787475593,5.629997253417976,0,0.1234223752663759,1.679616900239979,52.81999969482422,3.3124955296473786,54.29999923706055,-1.0000000000000122,53.90999984741211,0.1234223752663759
5766,2019-06-04,54.5,55.02000045776367,53.43999862670898,53.61999893188477,3233118.0,0.01150703265764541,-1.5483866005863374,0.6376814398536024,41.424797950195554,33.058581303627214,-0.021910304391973057,1.5203674113053083,4.260080595013555,9.522164626924024,32.3509982320326,1.5800018310546946,-2.5957548389639626,-1.1045001983642564,-4.382487944118715,2.1734875473902022,-2.7434940712414857,0.5344936745129729,0.6038279324274356,82.6666514078776,35.573612417182325,1.6389938728772306,6,-0.5399990081787109,2.7350006103515625,5.542498588562012,9.32499885559082,4.6399993896484375,1,0.11944951048684782,1.6956509720559996,53.88000106811523,1.679616900239979,52.81999969482422,3.3124955296473786,54.29999923706055,0.11944951048684782
5767,2019-06-05,53.97999954223633,54.52999877929688,53.38999938964844,54.47000122070313,2257810.0,-0.009541292803003198,2.7377225512328405,-0.5568194133176247,35.02261718629984,34.63305355797774,0.22901904907738668,1.679936863180096,4.707130238730159,9.956980186412864,33.50015359832491,1.1399993896484446,-2.5758321942126514,-1.3410005569458008,-4.082693950581927,1.4006928366903253,-2.711847253763864,0.029846139872262256,1.0400009155273438,65.33330281575522,21.52017057848755,1.370846696818064,6,-0.17999839782714844,3.2550010681152344,5.862499237060547,9.844999313354492,4.850002288818359,2,0.12856611125531447,-1.5483866005863374,54.5,1.6956509720559996,53.88000106811523,1.679616900239979,52.81999969482422,0.12856611125531447
5768,2019-06-06,53.290000915527344,54.40999984741211,52.56000137329102,53.97000122070313,2656587.0,-0.012782486709157936,1.3717966274110789,1.3877509711874512,33.94736586735361,36.00966790212685,0.8658447654720263,2.1842132791578948,5.369782934875317,10.570488844631925,33.97053123969756,1.8499984741210866,-2.6239530878561794,-1.8419992446899442,-4.597156369533522,0.9131578801536335,-3.219577807111733,-0.46442068226815536,1.7299995422363281,42.33334859212239,4.172422294861576,1.3775785624217907,6,0.5100002288818359,3.9449996948242188,6.552497863769531,10.534997940063477,5.3400001525878835,3,0.13923809422910538,2.7377225512328405,53.97999954223633,-1.5483866005863374,54.5,1.6956509720559996,53.88000106811523,0.13923809422910538
5769,2019-06-07,52.86999893188477,53.75,52.45000076293945,53.29999923706055,3560161.0,-0.007881440728596312,-1.047248304407639,0.632353106171936,36.26991186510489,36.778789853860474,1.2565115109882754,2.3572702365221048,5.7737584480882305,10.908067641425667,34.481406398412,1.2999992370605469,-2.5272573787807815,-2.028501129150385,-4.715094245084586,0.6580919867838162,-3.3717976871174855,-0.6852045711832844,1.7300015258788974,28.333282470703363,-6.945121750811726,1.3432965579671,6,0.930002212524407,4.36500167846679,6.972499847412102,10.954999923706048,6.210002899169915,4,0.13542651772391223,1.3717966274110789,53.290000915527344,2.7377225512328405,53.97999954223633,-1.5483866005863374,54.5,0.13542651772391223
5770,2019-06-11,53.849998474121094,54.38000106811523,52.5099983215332,52.5099983215332,3906550.0,0.018536023492243814,-1.7910485576745045,-3.1162772129664646,40.24603797669481,37.543947735926764,0.16535117664789567,1.2342006755315111,4.8126456773678115,9.849548673637457,34.43218019032002,1.8700027465820241,-2.1627823864102425,-0.9175014495849609,-3.536098348834102,1.7010954496641801,-2.2267998992095315,0.3917970000396096,-1.8299980163574219,54.47462558073949,19.45436842722453,1.3092984496245696,6,-0.3299980163574219,3.000001907348633,5.992500305175781,9.975000381469727,5.159999847412109,1,0.11049212500533057,-1.047248304407639,52.86999893188477,1.3717966274110789,53.290000915527344,2.7377225512328405,53.97999954223633,0.11049212500533057
5771,2019-06-12,53.31000137329102,54.31000137329102,53.20000076293945,53.70000076293945,2240951.0,-0.010027801599466701,-2.639342622007678,-0.2910442874914899,39.14530516454889,37.84867572317183,0.4168363102130286,1.7023873598398822,5.366933686896523,10.321778894989194,33.654567345383036,1.1100006103515696,-1.8012343301251548,-1.3564985275268455,-4.03879368416608,1.3257966291123893,-2.6976461058464594,-0.015350949207231679,-1.2428009033203224,41.346222620809755,5.614509051829572,1.3411475783196172,6,0.20999908447264914,3.539999008178704,6.532497406005852,10.514997482299798,5.44999694824218,2,0.11630082139424691,-1.7910485576745045,53.849998474121094,-1.047248304407639,52.86999893188477,1.3717966274110789,53.290000915527344,0.11630082139424691
5772,2019-06-13,53.63000106811523,53.66999816894531,52.66999816894531,53.02999877929688,2267046.0,0.0060026202697591735,1.941191650257774,-1.5384698149379783,47.206173492394264,39.09804378329623,0.05916361603575382,1.2229914338953023,5.023006374828434,9.897822051019311,33.802223568923864,1.0,-1.623674807896009,-0.8954988479614343,-3.477651939793823,1.6866542438709544,-2.1865753938776322,0.3955776979547636,-1.516544586181638,60.204125324541,19.70037930875285,1.291076545916196,6,-0.1100006103515554,2.364999771118171,6.212497711181648,10.194997787475593,5.91999816894532,3,0.10274096982647807,-2.639342622007678,53.31000137329102,-1.7910485576745045,53.849998474121094,-1.047248304407639,52.86999893188477,0.10274096982647807
5773,2019-06-14,52.849998474121094,54.02999877929688,52.68999862670898,53.209999084472656,2336104.0,-0.014544146531033197,-2.9411751506243355,-0.5999987284391096,45.16127557869143,40.25729404889997,0.6837577686046927,1.7426516631415154,5.748247294648166,10.576738994656822,34.07741170660874,1.3400001525879048,-1.571351349858034,-1.4535013198852553,-3.7863266916937164,0.8793240519232057,-2.6199140057894894,-0.28708863398102125,-0.6912111004638746,20.72526673228743,-22.757284162442808,1.166412685904232,6,0.6700019836425781,2.785001754760742,7.332500457763672,10.975000381469727,6.75,4,0.11315049251821274,1.941191650257774,53.63000106811523,-2.639342622007678,53.31000137329102,-1.7910485576745045,53.849998474121094,0.11315049251821274
5774,2019-06-17,52.52999877929688,52.97999954223633,52.209999084472656,52.790000915527344,2295087.0,-0.006054866680476945,1.4062537252938512,0.722226931717015,39.711542905434385,39.792780887413066,1.0709126775244542,1.807193286782507,5.97994597071353,10.79292572061916,34.447430545845435,0.7700004577636719,-1.4846560628635856,-1.5525009155273395,-3.6558501303082807,0.5508482992536017,-2.6041755229178136,-0.5008263081368654,-0.3267871317504998,14.746516235301938,-28.204345799871362,1.0516746073904708,6,1.085000991821282,2.5700016021728445,7.307501792907708,11.295000076293938,8.460002899169915,0,0.11612416582089247,-2.9411751506243355,52.849998474121094,1.941191650257774,53.63000106811523,-2.639342622007678,53.31000137329102,0.11612416582089247
5775,2019-06-18,54.06999969482422,54.41999816894531,52.08000183105469,52.47999954223633,4203716.0,0.029316599111254504,1.0436675112317157,-6.115334957011816,43.91770763314757,40.06977085218552,-0.49092908150274184,0.13801592613954483,4.327098679416878,9.156374236095232,34.10423466111404,2.339996337890625,-1.3857181501981444,0.07399997711181783,-1.8680595248428347,2.0160594790664703,-0.8970297738655049,1.0450297280891405,0.3100013732910085,85.04277684312115,43.24386459752524,0.971029750977325,6,-0.7649993896484375,0.6000003814697266,5.767500877380371,9.754999160766602,6.029998779296875,1,0.09265770602011014,1.4062537252938512,52.52999877929688,-2.9411751506243355,52.849998474121094,1.941191650257774,53.63000106811523,0.09265770602011014
5776,2019-06-19,55.02999877929688,55.2599983215332,54.09000015258789,54.2599983215332,2760607.0,0.01775474551305689,-1.1081108946006413,0.4842769709867154,55.273065181401144,42.319820629419,-1.5285890999337326,-0.9527397900554035,3.2543775911440207,8.104107440649862,33.531547967729246,1.1899986267089844,-1.1177086812183106,1.0859991073608484,-0.6689142854616037,2.8409125001833004,0.20854241094961878,1.963455803772078,-2.9499969482421946,92.76730201039588,45.428555388419234,0.8774566964112274,6,-1.3599987030029368,-0.3599987030029368,4.327500343322747,8.795000076293938,4.150001525878899,2,0.07232418009308872,1.0436675112317157,54.06999969482422,1.4062537252938512,52.52999877929688,-2.9411751506243355,52.849998474121094,0.07232418009308872
5777,2019-06-20,55.4900016784668,56.22000122070313,55.29999923706055,55.40999984741211,2858288.0,0.008359129736033699,-5.133284166624329,0.10389842012177203,55.565959633446596,44.72188660342933,-1.9577513306814822,-1.5189741813004929,2.6592058913373364,7.5249937940683225,32.559597283014575,1.19000244140625,-1.0414329044030666,1.5640018463134737,-0.11431094763565142,3.242314640262599,0.7248454493389076,2.40315824328804,-3.4099998474121094,82.36715821597441,32.127999232190945,0.8391563969745629,6,-1.3400001525878906,-0.8200016021728516,2.6774988174438477,7.9199981689453125,4.409999847412102,3,0.058929474574792584,-1.1081108946006413,55.02999877929688,1.0436675112317157,54.06999969482422,1.4062537252938512,52.52999877929688,0.058929474574792584
5778,2019-06-21,54.81999969482422,55.68000030517578,54.43000030517578,55.33000183105469,10002717.0,-0.01207428299470703,1.066117265774258,-6.374880793438871,60.12145248773743,47.372057783721836,-1.1710430793382827,-0.8442125303260468,3.189269540534781,8.090259706549482,31.338293636281012,1.25,-0.994359190766346,0.8634998321533232,-0.8581554823922701,2.5851551466989164,0.0026721748805229595,1.7243274894261233,-2.57439788818359,66.18353303675735,10.893347277027132,0.8608276572727968,6,-0.6699981689453125,-0.14999961853027344,3.347500801086426,8.59000015258789,4.510002136230469,4,0.08628237082392598,-5.133284166624329,55.4900016784668,-1.1081108946006413,55.02999877929688,1.0436675112317157,54.06999969482422,0.08628237082392598
5779,2019-06-24,55.34000015258789,55.41999816894531,54.25,55.06000137329102,3005513.0,0.009485597604130813,4.318236201903903,-0.549014914655842,57.81583760342367,49.32425774224726,-1.45705245524519,-1.3183953163472637,2.544416093115892,7.477063918507518,29.940357711395876,1.1699981689453125,-0.8075298374011197,1.3115003585815401,-0.517313582222954,3.1403142993860342,0.39709338817929307,2.225907328983787,-2.93542236938476,78.7439324190343,22.115878423338344,0.9144069704022473,6,-1.1899986267089844,-0.7099990844726562,2.635000228881836,8.069999694824219,1.8199996948242188,0,0.07697864672546428,1.066117265774258,54.81999969482422,-5.133284166624329,55.4900016784668,-1.1081108946006413,55.02999877929688,0.07697864672546428
5780,2019-06-25,55.31999969482422,55.7400016784668,54.709999084472656,55.1500015258789,2220804.0,-0.00036141051153826265,1.0396047830914845,0.6071389645776974,54.69107082063954,51.05156503736845,-1.348402645239375,-1.3146018756617366,2.4190260009895184,7.407596678431958,28.427665045273372,1.0300025939941406,-0.5341967551468727,1.2589998245239258,-0.6395862849943796,3.157585934042231,0.30970676976477307,2.2082928792830785,-2.7628049741210887,57.74642842431571,4.229823329918318,0.9492930547591532,6,-1.1699981689453125,-0.8799991607666016,2.655000686645508,8.09000015258789,3.4300003051757812,1,0.10249461342952726,4.318236201903903,55.34000015258789,1.066117265774258,54.81999969482422,-5.133284166624329,55.4900016784668,0.10249461342952726
5781,2019-06-26,55.9900016784668,56.75,55.13000106811523,55.36000061035156,2866575.0,0.012111388057459926,-1.9724746882622575,3.705928552194442,61.30483998451815,52.618083536493316,-1.7860948565132446,-2.0453658230500693,1.6303431070463716,6.642971573922381,27.3724120019745,1.6199989318847727,-0.23731846072134033,1.9010017395019503,-0.0965332931020626,3.898536772105963,0.9022342231999474,2.899769255803953,-3.2862946977636653,69.60006713867188,16.8520577376987,0.9987675163020063,6,-1.5750007629394531,-1.605001449584961,1.5574989318847656,7.4199981689453125,4.259998321533203,2,0.0734059059197163,1.0396047830914845,55.31999969482422,4.318236201903903,55.34000015258789,1.066117265774258,54.81999969482422,0.0734059059197163
5782,2019-06-27,60.86000061035156,61.45000076293945,58.599998474121094,58.75,9516180.0,0.08697979614024054,-1.365143533702245,3.3492016397115365,78.959431724254,56.3734342193336,-6.171683927202622,-6.712125583474901,-3.3245036670866313,1.6934129220338292,26.859510626151327,5.459999084472656,0.08728273347477256,6.4235006332397475,2.8004028598249846,10.04659840665451,4.6119517465323625,8.235049519947133,-7.913516048490621,91.80555430459401,36.18115325961886,1.811548886707383,6,-4.094999313354492,-4.125,-3.4925003051757812,2.549999237060547,-2.8600006103515625,3,-0.027604342562067452,-1.9724746882622575,55.9900016784668,1.0396047830914845,55.31999969482422,4.318236201903903,55.34000015258789,-0.027604342562067452
5783,2019-06-28,60.93999862670898,61.31000137329102,60.459999084472656,60.86000061035156,4942926.0,0.0013144596706398115,1.0731674412329608,0.03791374086099706,81.69676970441955,61.03845941922086,-5.569081974258822,-6.607959076620439,-3.4995183470900884,1.523932399374587,26.318891422651618,0.8500022888183665,0.5102869278616851,6.171498680114738,1.5278870945572507,10.815110265672224,3.8496928873359977,8.493304472893477,-7.3132327687617575,92.91663774737901,32.442194380563976,2.321805792778742,6,-4.174997329711907,-4.204998016357415,-3.8399982452392507,2.0550003051757884,-5.10999679565429,4,-0.01706591933486301,-1.365143533702245,60.86000061035156,-1.9724746882622575,55.9900016784668,1.0396047830914845,55.31999969482422,-0.01706591933486301
5784,2019-07-01,61.31000137329102,62.18999862670898,61.31000137329102,61.5,3552297.0,0.006071590989827902,-8.263195936314716,-2.375041724286041,80.77557285737363,65.1337777774682,-5.098866689937822,-6.650262351727356,-3.978316291398208,1.0383864406375096,25.356285463677818,1.25,0.8366039310165547,6.117001342773442,0.7305575025672937,11.50344518297959,3.4237794226703713,8.810223262876512,-7.057376722944426,88.23533011667995,25.88652744344904,2.6932219201030727,7,-3.1700019836425852,-4.205001831054695,-4.425001144409187,0.7649993896484304,-5.810001373291023,0,-0.03229488660717761,1.0731674412329608,60.93999862670898,-1.365143533702245,60.86000061035156,-1.9724746882622575,55.9900016784668,-0.03229488660717761
5785,2019-07-02,60.52999877929688,61.5,60.349998474121094,61.34000015258789,2463840.0,-0.012722273308151344,1.0353990068293144,4.263195936314295,79.20708076255607,67.79311284204097,-3.6946820037418604,-5.6354465566735,-3.2968163666108836,1.7004902145473082,24.003045003568822,1.1500015258789062,1.2751135086142682,5.0044988632202205,-0.8420279113757019,10.851025637816143,2.081235475922263,7.927762250518178,-5.48363673131405,76.48724615504338,11.007458761929811,2.9232633872979608,7,-2.30999946594239,-3.424999237060554,-3.6700000762939524,1.249999999999993,-1.6899986267089915,1,-0.05567485544105799,-8.263195936314716,61.31000137329102,1.0731674412329608,60.93999862670898,-1.365143533702245,60.86000061035156,-0.05567485544105799
5786,2019-07-03,61.0099983215332,61.9000015258789,60.75,60.84000015258789,2281126.0,0.007929944687203427,-5.5714659400544555,-0.20987392682387143,79.47280446404477,70.44942893432965,-3.6176466524128656,-5.905505116940482,-3.8595214086402976,1.1372380870236753,23.52262272085729,1.370002746582017,1.8717729417241742,5.158998489379883,-1.1534449706788905,11.471441949438656,2.002776759350496,8.31522021940927,-5.249272615677754,67.13091211639195,0.9431496457116566,3.156221730029386,7,-2.789999008178711,-3.904998779296875,-4.149999618530273,0.7700004577636719,1.960002899169929,2,-0.03704308119503008,1.0353990068293144,60.52999877929688,-8.263195936314716,61.31000137329102,1.0731674412329608,60.93999862670898,-0.03704308119503008
5787,2019-07-04,60.91999816894531,61.2599983215332,60.40999984741211,61.099998474121094,1834881.0,-0.0014751705468597498,2.399993896484375,-1.0588367291984562,84.1081709266773,73.11461987198965,-2.990928003182134,-5.553658330130148,-3.882057632367399,1.1553908788445568,22.917683385897064,0.8499984741210938,2.3580570131195486,4.721998405456546,-1.9121857879097917,11.356182598822883,1.404906308773377,8.039090502139715,-4.5163451710045095,30.978241714955185,-39.26819624684589,3.317092096683168,7,-2.6999988555908203,-3.8149986267089844,-4.059999465942383,0.8600006103515625,3.7099990844726562,3,-0.010998000477400738,-5.5714659400544555,61.0099983215332,1.0353990068293144,60.52999877929688,-8.263195936314716,61.31000137329102,-0.010998000477400738
5788,2019-07-05,60.709999084472656,61.15999984741211,60.709999084472656,61.13999938964844,2037462.0,-0.003447128870396221,-1.0930253189262078,2.3888865341414824,84.89758587130939,76.12370301286583,-2.0758686931567,-5.016466336892236,-3.731327154831469,1.285364881265636,21.948806005375715,0.4500007629394531,2.6571693945500314,4.1409994125366225,-2.6367934514869162,10.918792276560161,0.7521029805248531,7.529895844548392,-3.7277115236550387,19.56524894007409,-55.317964108728674,3.388896432011768,7,-2.260000228881836,-3.604999542236328,-3.869999885559082,1.0699996948242188,3.049999237060547,4,-0.04463843065953488,2.399993896484375,60.91999816894531,-5.5714659400544555,61.0099983215332,1.0353990068293144,60.52999877929688,-0.04463843065953488
5789,2019-07-08,60.02999877929688,60.93999862670898,59.59000015258789,60.54999923706055,2104359.0,-0.011200795839736655,1.076921948313768,1.2093025318926043,77.44012229502697,78.65137539890887,-0.7382659669485747,-3.9764269019154312,-3.146798968475153,1.866043341539168,20.62478586231733,1.3499984741210866,2.936557866151027,3.10299911499024,-3.608191695755771,9.814189925736251,-0.2525962903827619,6.458594520363242,-2.526940111890127,19.047548274057302,-52.297121402428786,3.3555954053730037,7,-1.3699989318847798,-2.924999237060554,-3.2849998474121165,1.749999999999993,4.930000305175774,0,-0.06996496807677244,-1.0930253189262078,60.709999084472656,2.399993896484375,60.91999816894531,-5.5714659400544555,61.0099983215332,-0.06996496807677244
5790,2019-07-09,59.79999923706055,59.97000122070313,58.77000045776367,59.27999877929688,3404371.0,-0.0038314100768507275,1.7906850894896464,-1.0,73.5439109688833,80.01127217494945,0.21685629129662942,-3.4549498395050193,-3.03303154865511,1.981441916286478,19.568730882959496,1.2599983215332102,3.2481432857494497,2.5754995346069336,-4.088724741857604,9.239723811071471,-0.7566126036253351,5.907611672839202,-1.8282465737235682,32.907298013067546,-34.25168439862789,3.3321121382322683,7,0.5949993133544922,-2.6949996948242188,-3.7825002670288086,1.364999771118164,4.119998931884766,1,-0.07190634267425977,1.076921948313768,60.02999877929688,-1.0930253189262078,60.709999084472656,2.399993896484375,60.91999816894531,-0.07190634267425977
5791,2019-07-10,59.5099983215332,60.09000015258789,59.02000045776367,59.68999862670898,2496678.0,-0.004849513699451968,1.1836653665600112,-0.34615412830575343,70.18069243602727,79.0358566984798,1.183092843095217,-2.821294161819651,-2.7953951414388385,2.1980613142557246,18.47710084683765,1.0699996948242188,3.5883955559336727,1.975498771667482,-4.496052956257316,8.447050499592287,-1.2602770922949205,5.211274635629884,-1.1164210618590218,29.71881520610107,-34.049287943311946,3.2357758639624015,7,0.970001220703125,-2.374998092651367,-3.8024978637695312,1.480001449584961,3.470001220703125,2,-0.011258581546672253,1.7906850894896464,59.79999923706055,1.076921948313768,60.02999877929688,-1.0930253189262078,60.709999084472656,-0.011258581546672253
5792,2019-07-11,59.13999938964844,59.9000015258789,58.9900016784668,59.9000015258789,2146429.0,-0.00621742467350872,1.3947297093811435,4.222226931717162,72.36023839084599,77.99846433030496,1.4342816646217074,-2.1263539477834286,-2.4818502341471955,2.449948367495878,17.07826298790943,0.9099998474121023,4.0041770304750415,1.3299999237060547,-4.9065507535196105,7.566550600931713,-1.7882754149067779,4.448275262318887,-0.3699989318847656,15.481130810631358,-45.99937304645334,3.118275338612829,7,1.3400001525878906,-2.0049991607666016,-3.5424985885620117,-1.5799999237060547,5.470001220703125,3,0.06476161431488081,1.1836653665600112,59.5099983215332,1.7906850894896464,59.79999923706055,1.076921948313768,60.02999877929688,0.06476161431488081
5793,2019-07-12,58.83000183105469,59.5,58.790000915527344,59.31000137329102,2304644.0,-0.005241757893017618,-1.5357047976512421,0.631576569793721,68.46561585557598,76.63069133010521,1.579613733216327,-1.4180847711650273,-2.304963407847602,2.63899191542194,15.869573006283218,0.7099990844726562,4.331244963273377,0.7210021972656264,-5.071914596255667,6.5139189907869195,-2.1754561994950166,3.6174605940262694,3.3599967956542898,2.76504257697961,-54.1964852400687,2.8964583967606456,7,1.5049991607666016,-1.6950016021728516,-3.3125009536743164,-1.3600025177001953,7.470001220703125,4,0.09858907431312747,1.3947297093811435,59.13999938964844,1.1836653665600112,59.5099983215332,1.7906850894896464,59.79999923706055,0.09858907431312747
5794,2019-07-15,58.63000106811523,59.4900016784668,58.099998474121094,58.849998474121094,1750186.0,-0.00339963890386763,-1.1718756053584467,0.4583283662748731,67.18588269034757,75.2950026554154,1.5192423297643458,-0.7775193000962801,-2.2528132102217953,2.72139590729423,14.208925309184059,1.3900032043457031,3.9531305633285285,0.21600131988524396,-4.94836330100437,5.380365940774858,-2.366180990559563,2.798183630330051,3.4919976043701197,26.63327371675765,-28.980241905999286,2.582182310444808,7,1.3699989318847727,-1.4950008392333913,-3.112500190734856,-1.160001754760735,7.369998931884773,0,0.08749781954562885,-1.5357047976512421,58.83000183105469,1.3947297093811435,59.13999938964844,1.1836653665600112,59.5099983215332,0.08749781954562885
5795,2019-07-16,59.08000183105469,60.13000106811523,58.9000015258789,59.61000061035156,3092087.0,0.0076752644506463685,-1.7640458106879735,2.4091137660175046,66.41870458392027,73.84454711317933,0.9408720353697078,-0.8779516164456567,-2.8246278559202125,2.1462796758229388,13.769808793041769,1.5,3.5255458524431305,0.4155019760131822,-4.330773249293173,5.161777201319538,-1.957635636639992,2.7886395886663564,2.881116833496087,48.275965746693316,-5.338322579164981,2.373137612653178,7,0.5999965667724609,-1.9450016021728516,-3.5625009536743164,-1.6100025177001953,8.15000152587892,1,0.09952601677691919,-1.1718756053584467,58.63000106811523,-1.5357047976512421,58.83000183105469,1.3947297093811435,59.13999938964844,0.09952601677691919
5796,2019-07-17,59.0099983215332,59.70000076293945,58.6500015258789,59.13999938964844,2027433.0,-0.0011848934893683438,-1.4706019630106433,0.24528559912477688,29.93491851367628,67.82529684506812,0.7792915399024665,-0.5212111006052353,-2.8307615596072964,2.096835326666074,13.852682691345471,1.049999237060554,3.0796737491552193,0.14649848937987997,-4.281204057234319,4.574201035994079,-2.0673527839272197,2.3603497626869796,2.7966755354003823,44.82752140831694,-3.792417422887901,2.213851273307099,7,0.6200008392333984,-1.8749980926513672,-3.824997901916504,-1.539999008178711,8.710002899169908,2,0.08320623601204913,-1.7640458106879735,59.08000183105469,-1.1718756053584467,58.63000106811523,-1.5357047976512421,58.83000183105469,0.08320623601204913
5797,2019-07-18,58.7599983215332,59.61000061035156,58.66999816894531,59.099998474121094,2115164.0,-0.004236570193372979,-2.6153908227267726,2.6153643005956746,27.196680100554815,61.41408509276205,0.7718412996183233,-0.014409025927299979,-2.6626631254194066,2.2390915301448047,14.574245077482223,0.94000244140625,2.675166140695765,-0.26700134277344034,-4.4020171732946025,3.868014487747722,-2.334509258034018,1.8005065724871372,2.8984085200878837,32.51226620915425,-10.070510618900713,2.067507915260581,7,0.7600002288818359,-1.6249980926513672,-3.574997901916504,-1.289999008178711,7.829998016357408,3,0.07181758579384878,-1.4706019630106433,59.0099983215332,-1.7640458106879735,59.08000183105469,-1.1718756053584467,58.63000106811523,0.07181758579384878
5798,2019-07-19,59.54999923706055,60.02999877929688,59.02999877929688,59.59000015258789,3075454.0,0.013444536046520517,1.1739173701756087,0.11764969875124819,33.0769174338847,56.48484010819068,-0.22351476175757767,-0.45522050391139857,-3.4439004644999187,1.3459644941158757,14.921238074956586,1.270000457763679,2.2185987184911653,0.28649959564209126,-3.3459050201240927,3.9189042114082753,-1.5297027122409972,2.1027019035251797,1.9660712698605423,71.42851773831987,33.190345475328414,1.8162023078830907,7,-0.4349994659423828,-2.414999008178711,-4.792498588562012,-2.0799999237060547,7.070003509521484,4,0.0849706370800749,-2.6153908227267726,58.7599983215332,-1.4706019630106433,59.0099983215332,-1.7640458106879735,59.08000183105469,0.0849706370800749
5799,2019-07-22,59.599998474121094,59.95000076293945,59.209999084472656,59.540000915527344,2260391.0,0.0008396177615637157,-1.0555567329292588,-1.4999046347510967,39.59731486349013,52.712996096480325,-0.3809891116032489,-0.17887882849587555,-3.4995263059180246,1.1989488017580783,15.184594697450859,0.7400016784667969,1.6986129238821448,0.12349891662597656,-3.004817583064586,3.251815416316539,-1.4406593332193012,1.6876571664712543,1.7794291514879959,64.18900284298182,29.51721600277348,1.5641582498452813,7,-0.4849987030029297,-2.464998245239258,-5.02249813079834,-2.1299991607666016,7.380004882812514,0,0.11241618706661427,1.1739173701756087,59.54999923706055,-2.6153908227267726,58.7599983215332,-1.4706019630106433,59.0099983215332,0.11241618706661427
5800,2019-07-23,60.9900016784668,61.41999816894531,59.97000122070313,60.0,3056728.0,0.023322202012291182,-1.7619009558548617,16.500699389623602,49.814157760987456,50.45004779925368,-1.7706404671621243,-1.182971346498519,-4.844625598598768,-0.3253616412343945,15.99717334913511,1.8199996948242188,1.1933684462711298,1.2300020217895522,-1.2785929306301185,3.738596974209223,-0.024295454420283136,2.4842994979993875,-2.890003204345703,84.4766421809629,51.68372030367704,1.254297476209835,7,-1.2300033569335938,-3.855001449584961,-6.632501602172852,-3.5200023651123047,5.709995269775391,1,0.08214458409011716,-1.0555567329292588,59.599998474121094,1.1739173701756087,59.54999923706055,-2.6153908227267726,58.7599983215332,0.08214458409011716
5801,2019-07-24,60.099998474121094,61.34000015258789,60.08000183105469,61.2599983215332,2151927.0,-0.014592608294023535,-1.1000092189044763,-1.1717150310377116,43.36570677978239,47.228433175802174,-0.8807664656067402,0.03239073892157762,-3.882383365820445,0.4078283369136102,17.27762216338468,1.2599983215332031,0.8336761176448491,0.1344989776611314,-1.6395888843320634,1.9085868396543262,-0.752544953335466,1.0215429086577288,-1.933600006103518,52.00001109730113,18.19360160117383,0.8870439309965988,7,-0.3400001525878906,-1.9599990844726562,-6.1124982833862305,-2.6299991607666016,7.540000915527344,2,0.1186356915779736,-1.7619009558548617,60.9900016784668,-1.0555567329292588,59.599998474121094,1.1739173701756087,59.54999923706055,0.1186356915779736
5802,2019-07-25,59.18000030517578,61.040000915527344,58.88000106811523,60.5,3196826.0,-0.015307790221350204,-1.250001986823378,1.1379309210850843,38.896972273989135,43.94302833340364,0.05084996012460152,0.8643920199650381,-2.935453652465185,1.1457092909514373,16.09624298990703,2.1599998474121165,0.5260471237544451,-0.7014991760253935,-2.4562430295969975,1.0532446775462105,-1.578871102811199,0.1758727507604121,-0.9485298431396529,11.81100706620935,-22.813791645533364,0.8773719267858023,7,0.5799980163574219,-0.9600009918212891,-5.010000228881836,-1.710000991821289,8.15999603271483,3,0.1443055233438455,-1.1000092189044763,60.099998474121094,-1.7619009558548617,60.9900016784668,-1.0555567329292588,59.599998474121094,0.1443055233438455
5803,2019-07-26,59.9000015258789,60.1500015258789,59.36000061035156,59.5,2656656.0,0.012166292953535995,-1.3235310617195093,-0.30303152905816877,49.06206995255019,41.92927136253726,-0.5603354276966002,0.06585853369337968,-3.6466814402054766,0.2312389897916276,14.851020617922565,0.9700012207031179,0.29109667715016485,0.0705018997192326,-1.612333467432805,1.7533372668712701,-0.7709157838567862,0.9119195832952514,-1.6047605097045903,40.15754417319335,3.4151719474306645,0.8414176835760185,7,0.13499832153321023,-1.680002212524407,-5.490000724792473,-2.430002212524407,6.819999694824212,4,0.11168605411673327,-1.250001986823378,59.18000030517578,-1.1000092189044763,60.099998474121094,-1.7619009558548617,60.9900016784668,0.11168605411673327
5804,2019-07-29,59.33000183105469,60.13999938964844,59.2599983215332,59.9000015258789,2213895.0,-0.009515854429118065,-1.478852807805549,-1.4249938011405976,46.76755926285649,39.74581077130795,0.13343354163372112,0.5058512029743198,-3.063389971397825,0.594135921433022,13.195064000647585,0.8800010681152344,0.04237576002310561,-0.40049781799316264,-1.943787766610896,1.1427921306245707,-1.1721427923020329,0.3711471563157076,-0.9722656718249567,17.716585691865454,-18.704922574233457,0.7716449743088684,7,0.7049980163574219,-1.1100025177001953,-4.920001029968262,-1.8600025177001953,7.0699996948242045,0,0.12287208310368847,-1.3235310617195093,59.9000015258789,-1.250001986823378,59.18000030517578,-1.1000092189044763,60.099998474121094,0.12287208310368847
5805,2019-07-30,57.15999984741211,58.5,56.52000045776367,58.5,6918351.0,-0.036575120793384985,1.955222860851816,2.3508787193318548,37.15849113240113,40.54842995116627,2.237766864265467,2.5406992716673003,-0.8679641203719086,2.547742910155762,12.336122222329063,2.8100013732910156,-0.19411470780153195,-2.4019998550415025,-4.277813171532344,-0.526186538550661,-3.3399065132869197,-1.4640931967960853,4.259998321533203,13.27799647654911,-23.000299157440377,0.9379066582454194,7,1.8099994659423828,1.289999008178711,-2.769998550415039,0.3099994659423828,10.35000228881836,1,0.1717985223186822,-1.478852807805549,59.33000183105469,-1.3235310617195093,59.9000015258789,-1.250001986823378,59.18000030517578,0.1717985223186822
5806,2019-07-31,58.75,58.93999862670898,56.81000137329102,56.81000137329102,4403693.0,0.027816657747242512,-1.19587501155225,-1.4477600043271135,48.119580523506905,42.87319666482761,0.6783423959545161,0.8144623973875298,-2.422244533270053,0.769632988278218,11.1665954522426,2.1299972534179545,-0.3737612987035419,-0.6989997863769517,-2.477288318249613,1.0792887454957096,-1.5881440523132824,0.19014447955937896,2.571998214721681,49.33626806178796,9.996531140033653,0.8891442659363316,7,0.2199993133544922,-0.09000015258789773,-4.454998970031738,-1.2800006866455078,7.75,2,0.13531909699135647,1.955222860851816,57.15999984741211,-1.478852807805549,59.33000183105469,-1.3235310617195093,59.9000015258789,0.13531909699135647
5807,2019-08-01,60.25,60.68999862670898,58.4000015258789,58.5099983215332,4004091.0,0.025531914893617058,-1.336737374975898,0.8969087165894255,56.141853782419936,45.43596737022042,-0.657183784005511,-0.7782047815962585,-3.861265816878074,-0.8853182619624818,9.889127288544328,2.289997100830078,-0.540634382314046,0.8345001220703097,-0.8498734588625894,2.5188737030032087,-0.007686668396139851,1.6766869125367592,0.9759582595825194,89.44846954644434,43.60345370819319,0.8421867904664501,8,-1.2800006866455078,-0.8950004577636719,-5.84999942779541,-2.780000686645508,6.739997863769531,3,0.12265559152943473,-1.19587501155225,58.75,1.955222860851816,57.15999984741211,-1.478852807805549,59.33000183105469,0.12265559152943473
5808,2019-08-02,58.0,59.63999938964844,57.81999969482422,59.599998474121094,5276593.0,-0.03734439834024894,1.1666659097824261,-0.9195384659231668,47.68552347494231,46.33465721593733,1.5084572308652469,1.3263623794741832,-1.5223048771050642,1.2124778854987497,8.540404154876098,2.4300003051757812,-0.4506802449020313,-1.2799999237060575,-2.9619161346156986,0.4019162872035835,-2.1209580291608745,-0.43904181825124056,3.1318391035461417,35.491611321514235,-12.255484982931392,0.8409581054548191,8,0.9699993133544922,1.3549995422363281,-1.2499990463256836,-0.5300006866455078,9.260002136230469,4,0.1610344196188036,-1.336737374975898,60.25,-1.19587501155225,58.75,1.955222860851816,57.15999984741211,0.1610344196188036
5809,2019-08-05,55.83000183105469,57.63999938964844,55.68000030517578,57.4000015258789,4523466.0,-0.037413761533539924,-1.0962526264254095,0.9812507450587657,39.39987607840404,45.17751480676139,3.450276158759813,3.3366456138979146,0.7232665219987808,3.2378238968501805,8.249246681255967,2.3199996948242188,-0.3728387098447712,-3.2399982452392564,-5.482881258595995,-0.9971152318825176,-4.361439751917629,-2.1185567385608834,5.2096004995758065,2.994043435787054,-42.840215495837576,1.121441506678371,8,2.6799983978271484,3.1049976348876953,0.9199991226196289,1.6399974822998047,13.239997863769531,0,0.19505640394930102,1.1666659097824261,58.0,-1.336737374975898,60.25,-1.19587501155225,58.75,0.19505640394930102
5810,2019-08-06,55.5,56.61999893188477,55.4000015258789,56.0,2626228.0,-0.0059108332479245185,-2.4857220708446564,0.31847139948392383,38.74279483814704,44.66385792435746,3.262736166994266,3.507833339328485,1.1017419983712955,3.403818939766225,8.490917183516231,1.2199974060058736,-0.3946045603975179,-3.3550001144409194,-6.076551224153768,-0.633449004728071,-4.715775669297344,-1.9942245595844952,5.3252182496123055,1.8903313596411921,-42.25073426675438,1.3607755548564255,8,2.720001220703125,3.150001525878899,2.122499465942383,1.9699993133544922,13.5,1,0.1963964238897098,-1.0962526264254095,55.83000183105469,1.1666659097824261,58.0,-1.336737374975898,60.25,0.1963964238897098
5811,2019-08-07,58.84000015258789,59.65999984741211,55.97999954223633,55.97999954223633,6035531.0,0.06018018292951144,-1.5734262376422508,-5.720001220703125,50.21413757246493,45.92132073529922,-0.30708381248841476,0.12128322560499072,-2.174474882656206,-0.07843930513703867,8.291592072940688,4.159999847412109,-0.39923103205388344,0.018499946594239702,-2.6855418458826676,2.722541739071147,-1.3335209496442175,1.370520842832697,1.659705093600408,65.02836506600741,18.614265770933997,1.352020896238454,8,-0.7950000762939524,-0.18999862670899148,-1.1775007247924805,-1.3700008392333984,9.170001983642578,2,0.14734877568251092,-2.4857220708446564,55.5,-1.0962526264254095,55.83000183105469,1.1666659097824261,58.0,0.14734877568251092
5812,2019-08-08,62.97000122070313,63.20000076293945,59.4900016784668,60.0099983215332,6149225.0,0.07019036467377715,1.169588849490203,1.0349658277891325,57.7656692270633,46.888387321356234,-4.294554509584522,-3.9074064648196085,-6.142384978249233,-4.327488242517923,8.592537535073319,4.3600006103515625,-0.47089114799197773,3.9570009231567482,0.6768718239256586,7.237130022387838,2.3169363735412034,5.597065472772293,-7.569999694824233,97.0512876316255,51.578866012695585,1.640064549615544,8,-3.6700000762939524,-3.6700000762939524,-5.307501792907722,-5.50000190734864,5.089996337890618,3,0.05605842005504491,-1.5734262376422508,58.84000015258789,-2.4857220708446564,55.5,-1.0962526264254095,55.83000183105469,0.05605842005504491
5813,2019-08-09,64.62999725341797,70.04000091552734,62.5099983215332,63.0099983215332,11806526.0,0.026361696054232775,-4.748095926571415,0.5472964003984795,60.64324532356635,48.43013021699066,-5.825673087487175,-5.386785424759779,-7.630231544340852,-6.102558728182295,9.650060500046667,7.530002593994141,-0.385812176359579,5.3269971847534165,1.199003105051176,9.454991264455657,3.2630001449023,7.390994224604533,-9.073995742797855,63.046421532403585,19.117757876208138,2.06399703985112,8,-1.9099960327148438,-1.9099960327148438,-6.967497825622559,-7.159997940063477,3.2400054931640625,4,0.03651556104973763,1.169588849490203,62.97000122070313,-1.5734262376422508,58.84000015258789,-2.4857220708446564,55.5,0.03651556104973763
5814,2019-08-12,63.7599983215332,65.88999938964844,63.47999954223633,65.0,3128490.0,-0.013461224955239381,-1.6777787432262603,-0.7654336395297088,55.99306916899357,50.52286110994538,-4.761966718023281,-4.335012700816918,-6.546931151883669,-5.380526618297793,11.216116924718044,2.4099998474121094,-0.19542492987304172,4.200498390197751,-0.3656851828946799,8.76668196329019,1.9174066036515356,6.4835901767439665,-7.624636834716803,57.1038056297013,17.548061407447236,2.2830917865462177,8,-1.0399971008300781,-1.0399971008300781,-5.982499122619629,-6.289999008178711,3.090000152587905,0,0.054893411336794706,-4.748095926571415,64.62999725341797,1.169588849490203,62.97000122070313,-1.5734262376422508,58.84000015258789,0.054893411336794706
5815,2019-08-13,64.95999908447266,65.45999908447266,62.61999893188477,63.4000015258789,4123261.0,0.018820589625614614,1.2187522351763052,-1.2580608443390333,60.37574933886177,51.88465764498481,-5.29612596606534,-5.346004698079362,-7.549460767130924,-6.616038598031196,12.337711551863402,2.8400001525878835,-0.10122515283411104,5.10649929046631,-0.048863952643898756,10.261862533576512,2.528817668911209,7.684180912021411,-8.268452020507816,63.869122796069725,24.818108940728578,2.577681621555101,8,-2.2399978637695312,-2.2399978637695312,-7.0774993896484375,-7.489999771118164,1.2399978637695312,1,0.06326971472100862,-1.6777787432262603,63.7599983215332,-4.748095926571415,64.62999725341797,1.169588849490203,62.97000122070313,0.06326971472100862
5816,2019-08-14,63.91999816894531,65.51000213623047,63.6500015258789,65.26000213623047,3384068.0,-0.016009866536096262,1.0217354347294343,-0.8589782464102625,60.067964484748515,52.32089216746576,-3.850565931214774,-4.131102108051508,-6.339989654771806,-5.590493455478963,13.692010737639942,1.8600006103515696,0.04687136974398953,3.820998382568362,-1.6246936410058623,9.266690406142587,1.09815237078125,6.5438443943554745,-6.694512950917975,41.99049109801459,-0.48528979917219317,2.722846011787114,8,-1.1999969482421875,-1.1999969482421875,-5.169999122619629,-6.44999885559082,2.9800033569335795,2,0.07947437385132372,1.2187522351763052,64.95999908447266,-1.6777787432262603,63.7599983215332,-4.748095926571415,64.62999725341797,0.07947437385132372
5817,2019-08-15,62.97999954223633,64.12999725341797,62.15999984741211,64.0,3198409.0,-0.01470586128967799,2.078133055971962,0.7611921178339416,56.48147776501754,53.29822042191856,-2.77434426366149,-3.0132314216115503,-5.221185855330987,-4.638948458603551,14.868528517520547,1.9699974060058594,0.4817996847633381,2.66999969482422,-2.883201976842642,8.223201366491082,-0.10660114100921447,5.446600530657655,-5.24193369630899,10.406086087249086,-31.02605665456182,2.776600835833433,8,-0.2599983215332031,-0.2599983215332031,-4.172499656677246,-5.744998931884766,4.25000381469728,3,0.07986666609327076,1.0217354347294343,63.91999816894531,1.2187522351763052,64.95999908447266,-1.6777787432262603,63.7599983215332,0.07986666609327076
5818,2019-08-16,64.61000061035156,64.66999816894531,63.90999984741211,64.01000213623047,3622122.0,0.025881249284895658,1.1111252397452607,-0.5882335341658346,60.63658107215434,55.65785431011304,-3.7639300606624033,-4.4741027020556885,-6.627510299283358,-6.220503749132121,15.886840077705877,1.6899986267089844,0.7533794620118854,4.0470006942748995,-1.8129967328509764,9.906998121400775,1.1170019807119616,6.9769994078378375,-6.3798573616402265,65.68367462776015,20.37378870849141,2.929998713562937,8,-1.8899993896484375,-1.8899993896484375,-5.8025007247924805,-7.375,1.2399978637695455,4,0.053397259180484324,2.078133055971962,62.97999954223633,1.0217354347294343,63.91999816894531,1.2187522351763052,64.95999908447266,0.053397259180484324
5819,2019-08-19,66.30000305175781,66.95999908447266,65.44999694824219,65.48000335693361,3712572.0,0.026156979189619234,-2.4317742424899214,1.3666696336609505,68.7756843612302,58.99484203490006,-4.260627996600782,-5.941020393867284,-8.05604642224717,-7.843438375453005,17.155130944994962,2.3499984741210938,0.8677246495123541,5.402002906799318,-0.9698808418134774,11.773886655412113,2.2160610324929166,8.587944781105712,-7.597465496373836,86.25008046628324,35.36455520003212,3.185941874306397,8,-3.2900028228759766,-3.5800018310546875,-7.56500244140625,-9.06500244140625,-0.34000396728515625,0,0.02368023563435706,1.1111252397452607,64.61000061035156,2.078133055971962,62.97999954223633,1.0217354347294343,63.91999816894531,0.02368023563435706
5820,2019-08-20,66.0,67.05000305175781,65.63999938964844,66.30000305175781,3369903.0,-0.0045249326990771666,-1.764701482489865,-0.3658575163520379,65.72667904581277,60.71845775416093,-2.5865728223958513,-5.529960089333038,-7.524265392559471,-7.465615470070247,17.602252338380396,1.410003662109375,1.3062534983122305,4.851499938964842,-1.917177471801054,11.620177349730731,1.4671612335818907,8.235838644347787,-6.843963910210292,78.52755902440546,26.312294584004746,3.384338705382946,8,-1.2349987030029297,-3.279998779296875,-7.432499885559082,-8.764999389648438,0.06999969482421875,1,0.012878764759410632,-2.4317742424899214,66.30000305175781,1.1111252397452607,64.61000061035156,2.078133055971962,62.97999954223633,0.012878764759410632
5821,2019-08-21,67.23000335693361,67.23000335693361,65.87000274658203,66.29000091552734,2512898.0,0.018636414498994114,1.8936108044931574,-3.133309597680735,65.32045959888421,61.55787890658547,-2.79524714004296,-6.533383159126963,-8.486010881349785,-8.609217820771804,18.088649115839786,1.3600006103515767,2.169680607977476,5.725003051757824,-1.5437433001696093,12.993749403685257,2.0906298757941073,9.35937622772154,-7.638608674114394,100.0,50.32599254647627,3.6343731759637166,8,-1.1300029754638814,-4.510002136230483,-8.822504043579116,-9.995002746582045,-2.6200027465820455,2,-0.015320635984844011,-1.764701482489865,66.0,-2.4317742424899214,66.30000305175781,1.1111252397452607,64.61000061035156,-0.015320635984844011
5822,2019-08-22,67.72000122070311,67.90000152587889,66.80000305175781,67.01000213623047,3326662.0,0.007288380772019876,1.0560725006595788,0.7553162132328805,73.12083550201187,62.94427781530164,-2.8391686878585176,-6.693985376454648,-8.70684228777965,-9.030005130399587,19.60040228571642,1.0999984741210795,3.1832580873487544,5.7880008697509595,-1.8971006411942,13.473102380696119,1.9454501142783727,9.63055162522354,-7.71066228857557,95.48871605374991,42.20227988782654,3.8425507554725815,8,-2.690000534057603,-4.999999999999986,-9.337501525878892,-10.615001678466783,-3.0400009155273295,3,-0.012108678086874103,1.8936108044931574,67.23000335693361,-1.764701482489865,66.0,-2.4317742424899214,66.30000305175781,-0.012108678086874103
5823,2019-08-23,66.58999633789061,68.11000061035156,66.58000183105469,68.04000091552734,3337936.0,-0.01668642738398296,-1.0816400674711302,-2.04226260194932,76.92689837407687,65.27025883808867,-1.566649769648592,-5.309295222612505,-7.29010641174802,-7.847196293217806,21.150922193759396,1.529998779296875,3.7834730640974925,4.323496246337875,-3.56878960383888,12.21578209651463,0.37735332124950105,8.269639171426249,-6.179430926427081,42.85706090887135,-16.097404790859855,3.9461429250883766,8,-1.4549961090087749,-3.869995117187486,-8.262496948242173,-9.484996795654283,-1.8999938964843608,4,0.00961115864604456,1.0560725006595788,67.72000122070311,1.8936108044931574,67.23000335693361,-1.764701482489865,66.0,0.00961115864604456
5824,2019-08-26,66.62000274658203,66.66999816894531,65.98000335693361,66.26999664306639,2142440.0,0.0004506143616402891,2.0666644060899304,-0.24138275762280084,78.2520171552693,67.2565108176895,-1.2832478948698878,-5.0226649491936115,-7.016805253272821,-7.837898999090569,22.744903425845262,0.6899948120117045,3.9134299474656444,3.9890026092529283,-4.0049634492360155,11.982968667741872,-0.007980419991540089,7.985985638497397,-5.824259914955945,39.67622966010601,-25.401923606523148,3.996983029244471,8,-1.4850025177001953,-3.9000015258789062,-8.495002746582031,-9.515003204345703,-4.140003204345703,0,-0.011558154318755731,-1.0816400674711302,66.58999633789061,1.0560725006595788,67.72000122070311,1.8936108044931574,67.23000335693361,-0.011558154318755731
5825,2019-08-27,66.98000335693361,67.34999847412111,66.09999847412111,66.73999786376953,2611507.0,0.00540379158675508,1.5510315297780497,0.6857180224954352,74.37124369747517,68.84576406354803,-1.4824758215570029,-4.858344239132904,-7.1127079409309175,-8.176222082272737,23.745938897812962,1.25,3.8420506417304807,3.8580030441284308,-3.9245950171444264,11.640601105401295,-0.03329598650800847,7.749302074764863,-5.814490201951472,49.55364593444909,-14.889243662064693,3.891299030636432,8,-1.845003128051772,-4.260002136230483,-8.855003356933608,-9.87500381469728,-6.360004425048835,1,-0.015228489419825686,2.0666644060899304,66.62000274658203,-1.0816400674711302,66.58999633789061,1.0560725006595788,67.72000122070311,-0.015228489419825686
5826,2019-08-28,66.69999694824219,67.19999694824219,66.01999664306639,67.06999969482422,2002763.0,-0.004180447815137822,2.746049046321571,-1.5416428253543495,64.51357792478433,69.73821963685545,-0.8567529031946322,-4.16578817086728,-6.597360556160801,-7.880257432945541,25.09992835005674,1.1800003051757955,3.9815396132152188,3.1804967880249038,-4.472909820318151,10.833903396367958,-0.64620651614662,7.0072000921964275,-5.179504282838245,33.80255961143722,-25.420255393136742,3.8267033041715264,8,-0.6899967193603516,-3.9799957275390625,-8.252497673034668,-9.59499740600586,-4.419998168945305,2,-0.009445236615330477,1.5510315297780497,66.98000335693361,2.0666644060899304,66.62000274658203,-1.0816400674711302,66.58999633789061,-0.009445236615330477
5827,2019-08-29,67.63999938964844,67.65000152587889,66.44000244140625,66.62000274658203,2831712.0,0.014092990770834257,1.3269192678722441,-2.7567272202404274,62.407235140168545,69.93495897774591,-1.1915202888901746,-4.768233334624597,-7.301076427046155,-8.811287616274697,27.344435552459277,1.209999084472642,3.9383110770409147,3.7509992599487276,-3.951191589524555,11.45319010942201,-0.10009616478791372,7.602094684685369,-5.7787263942395555,77.93418653714575,18.40210506944672,3.851095424736641,8,-0.8600006103515625,-4.9199981689453125,-8.690000534057617,-10.53499984741211,-4.50999832153321,3,-0.044795961067979895,2.746049046321571,66.69999694824219,1.5510315297780497,66.98000335693361,2.0666644060899304,66.62000274658203,-0.044795961067979895
5828,2019-08-30,67.33999633789061,67.86000061035156,67.11000061035156,67.5,2929014.0,-0.004435290574584805,-1.4193738924985233,-0.1568668516676405,65.48437776882392,69.56925824525632,-0.518017980926146,-3.934339522779851,-6.741801678131381,-8.501091629771466,29.73829583304256,0.75,3.9865813282538625,2.9839963912963725,-4.337997285434028,10.305990068026773,-0.6770004470688207,6.644993229661573,-5.151574225676988,72.34015786376544,11.984515895558985,3.6609968383651994,8,-0.4649963378906108,-4.619995117187486,-8.349997520446763,-10.234996795654283,-3.969997406005838,4,-0.03950098273495317,1.3269192678722441,67.63999938964844,2.746049046321571,66.69999694824219,1.5510315297780497,66.98000335693361,-0.03950098273495317
5829,2019-09-02,66.72000122070311,67.72000122070311,66.48999786376953,67.55999755859375,1611396.0,-0.00920693719786625,1.1206887479940293,5.249856952126268,58.014562519889786,68.71235640904266,0.1875411166682568,-2.589422768524088,-5.881157374203113,-7.868497449630013,31.012314288793263,1.2300033569335795,4.219279712049236,1.8195013046264563,-4.364030525244175,8.003033134497088,-1.2722646103088664,4.911267219561772,-4.217515956356941,38.043645018306066,-20.964238690928426,3.0917659149353174,9,0.2700004577636861,-3.999999999999986,-7.59250164031981,-9.615001678466783,-2.5400009155273295,0,-0.030425640619846872,-1.4193738924985233,67.33999633789061,1.3269192678722441,67.63999938964844,2.746049046321571,66.69999694824219,-0.030425640619846872
5830,2019-09-03,66.40000152587889,66.81999969482422,65.83000183105469,66.69999694824219,2216319.0,-0.004796158407816775,2.666652538182229,0.35713896457766753,62.08575686234839,68.35294499387201,0.637263033854822,-1.4872022624481218,-5.3186204789512885,-7.546413546816005,32.078982955895164,0.9899978637695312,4.20939580362618,0.9545015335082923,-3.387700617590866,5.296703684607451,-1.216599542041294,3.1256026090578715,-3.5960156354854718,28.07881958538092,-31.715081009923587,2.1711010755495797,9,0.569999694824233,-3.680000305175767,-7.272501945495591,-9.295001983642564,-2.2600021362304545,1,-0.0590361730957909,1.1206887479940293,66.72000122070311,-1.4193738924985233,67.33999633789061,1.3269192678722441,67.63999938964844,-0.0590361730957909
5831,2019-09-04,67.51000213623047,68.16999816894531,66.97000122070311,67.09999847412111,2439879.0,0.016716876277765857,-2.5820902320707644,-1.366699727880664,71.716159461979,68.19686987831281,-0.4792401080322861,-2.017819024967679,-6.189784464216302,-8.636996524483855,34.48749556376853,1.7699966430664205,3.863287429255479,1.6310020446777287,-1.4954895815995854,4.757493670955043,0.06775623153907873,3.1942478578163787,-4.416575644831688,71.7949971960301,5.51618377478961,1.5632458131386566,9,-0.5100021362304688,-4.790000915527344,-8.800003051757812,-10.40500259399414,-2.290000915527358,2,-0.10205899846428901,2.666652538182229,66.40000152587889,1.1206887479940293,66.72000122070311,-1.4193738924985233,67.33999633789061,-0.10205899846428901
5832,2019-09-05,66.5,67.98999786376953,66.19000244140625,67.98999786376953,3018183.0,-0.014960777725830265,1.4161047020691562,-3.634108671380848,59.63299684248178,66.27532526369114,0.3794039674605614,-0.7692378376976592,-5.104756363459188,-7.623311996917664,35.44675874181982,1.7999954223632812,3.626133276444037,0.4444999694824219,-2.3739107009864853,3.262910639951329,-0.9647053657520246,1.8537053047168683,-3.1287105316360737,28.632445192169754,-36.16340686267087,1.4092053352344536,9,0.5,-3.779998779296875,-7.685000419616699,-9.395000457763672,-0.8899993896484375,3,-0.06345866497297925,-2.5820902320707644,67.51000213623047,2.666652538182229,66.40000152587889,1.1206887479940293,66.72000122070311,-0.06345866497297925
5833,2019-09-06,66.98999786376953,67.11000061035156,66.19000244140625,66.34999847412111,2457107.0,0.007368388928865155,1.0908933277847135,-0.4295304075331323,54.00692757766052,63.581426421734605,-0.05351428916448242,-1.131370993484282,-5.51506654159175,-8.1113712590615,34.71746369157036,0.9199981689453125,3.316425867184684,0.816497802734375,-1.9477126298448155,3.5807082353135726,-0.5656074135552274,2.1986030190239774,-3.3519599375190694,49.57255761180015,-11.99272517028951,1.3821052162895986,9,0.01000213623046875,-4.269996643066406,-7.827498435974121,-9.884998321533203,-0.34999847412109375,4,-0.05762049438341488,1.4161047020691562,66.5,-2.5820902320707644,67.51000213623047,2.666652538182229,66.40000152587889,-0.05762049438341488
5834,2019-09-09,67.26000213623047,67.37999725341797,66.70999908447266,67.15000152587889,2278856.0,0.004030516212435442,2.82866111522867,0.1718761175881814,57.342648637161034,61.689360303921916,-0.24941629819193167,-1.1865546296034353,-5.712530787077647,-8.385830761518918,33.983948874808384,0.6699981689453125,2.787143122108887,0.9115018844604492,-1.6446908653217065,3.467694634242605,-0.36659449043062864,2.189598259351527,-3.3658856904089305,61.11121979211498,1.6216746547443321,1.278096374891079,9,-0.26000213623046875,-4.540000915527344,-8.097502708435059,-10.15500259399414,-1.0500030517578125,0,-0.05783531193571423,1.0908933277847135,66.98999786376953,1.4161047020691562,66.5,-2.5820902320707644,67.51000213623047,-0.05783531193571423
5835,2019-09-10,69.06999969482422,69.06999969482422,67.08999633789061,67.25,3722918.0,0.026910459427695654,1.1758282296029097,16.545359966706144,60.04362738647122,61.19269913299824,-1.9352865872243115,-2.8172980317454375,-7.402314708630385,-10.179105772572662,33.83133995471003,1.980003356933608,2.303039876716511,2.5159994125366154,-0.2243845406921281,5.256383365765366,1.1458074359222366,3.8861913891509943,-4.930047870214452,100.0,43.74963029982592,1.370191976614374,9,-1.6199989318847656,-6.349998474121094,-10.34749984741211,-11.96500015258789,-3.099998474121108,1,-0.07079773289784552,2.82866111522867,67.26000213623047,1.0908933277847135,66.98999786376953,1.4161047020691562,66.5,-0.07079773289784552
5836,2019-09-11,69.0,69.88999938964844,68.87000274658203,69.5,2677521.0,-0.0010134601872521243,-1.6842210934206034,-0.274725320790942,57.32263009221597,60.627743016559066,-1.6815548050081475,-2.4740495744426028,-7.225910421924439,-10.08655327084427,33.74905855051079,1.0199966430664062,1.7803759942100044,2.191999626159671,-0.460733683528872,4.844732935848214,0.8656329713153923,3.5183662810039493,-4.624046211753523,75.9459426021618,23.640323628131952,1.3263666548442719,9,-1.1399993896484375,-5.989999771118164,-10.564998626708984,-11.895000457763672,-3.7600021362304688,2,-0.07043479145437048,1.1758282296029097,69.06999969482422,2.82866111522867,67.26000213623047,1.0908933277847135,66.98999786376953,-0.07043479145437048
5837,2019-09-12,68.01000213623047,69.02999877929689,67.30999755859375,68.90000152587889,3264966.0,-0.01434779512709461,1.99132234694685,1.7799987792968466,58.25583448143711,59.82457154018275,-0.7080070736165709,-1.1466862157677724,-6.135916577943902,-9.09294283626538,34.028590941064095,1.7200012207031392,1.3785373686067572,0.9505016326904325,-1.0469648217448793,2.9479680871257443,-0.048231594527223365,1.9492348599080884,-3.407486462892763,49.18922151243592,-4.133469733297076,0.9987332272176525,9,-0.15000152587890625,-3.2450008392333984,-9.66250133514405,-10.90500259399414,-2.279998779296861,3,-0.04102339108795672,-1.6842210934206034,69.0,1.1758282296029097,69.06999969482422,2.82866111522867,67.26000213623047,-0.04102339108795672
5838,2019-09-13,68.05999755859375,68.59999847412111,67.61000061035156,67.61000061035156,2029293.0,0.0007351186706792134,-3.400020345190121,-0.5056148953315012,58.35263545932564,59.86213520012008,-0.7209448128059535,-0.9749504221011591,-6.076503434510521,-9.110257435826533,34.18154688748449,0.9899978637695455,1.2663135195107174,0.8279972076416016,-0.8489495044465798,2.504943919729783,-0.010476148402489116,1.6664705636856922,-3.2399824755684534,42.45277813099045,-12.075766882127468,0.8384733560440923,9,-0.1999969482421875,-1.9599971771240234,-8.75999641418457,-10.449996948242188,-3.05999755859375,4,-0.0359976055851744,1.99132234694685,68.01000213623047,-1.6842210934206034,69.0,1.1758282296029097,69.06999969482422,-0.0359976055851744
5839,2019-09-16,67.87000274658203,68.41000366210939,67.5,67.5,1723227.0,-0.0027915782960196145,-3.9189022001361677,0.8222339018683666,55.26627047974,59.104414490941366,-0.391877317474453,-0.6970421156330815,-5.755130249213579,-8.901767236771242,33.75923467509645,0.9100036621093892,1.1212617525705468,0.559502410888669,-1.0803240848215552,2.1993289065988932,-0.26041083696644307,1.3794156587437811,-2.8411882302566482,27.857341376886595,-26.17273962774788,0.819913247855112,9,0.1699981689453125,-1.8450031280517578,-5.150001525878906,-6.840002059936523,-1.3700027465820312,0,-0.018122930708081353,-3.400020345190121,68.05999755859375,1.99132234694685,68.01000213623047,-1.6842210934206034,69.0,-0.018122930708081353
5840,2019-09-17,66.84999847412111,67.97000122070311,66.41999816894531,67.97000122070311,2452669.0,-0.01502879374072652,1.767855804797015,-3.027011980122405,50.81611322393165,56.782187131158324,0.780779075617545,0.41097802737012046,-4.605476697678803,-7.876994657890059,33.05383986532083,1.5500030517577983,0.9314182522478092,-0.5030017852783004,-2.0406981423087274,1.0346945717521265,-1.271849963793514,0.26584639323691306,-1.6207365018276505,12.391935271096667,-42.37106729906826,0.768848178515211,9,1.1900024414062358,-0.8249988555908345,-4.129997253417983,-5.8199977874756,0.40000152587889204,1,-0.009573663489255035,-3.9189022001361677,67.87000274658203,-3.400020345190121,68.05999755859375,1.99132234694685,68.01000213623047,-0.009573663489255035
5841,2019-09-18,66.19999694824219,67.09999847412111,66.18000030517578,67.09999847412111,1879907.0,-0.009723284079513506,1.0444369092527115,0.8035708203622922,41.91009309582186,54.81297560375167,1.3694240382185114,1.0328102598580529,-3.821356853334251,-7.191467105161557,32.215497506526816,0.9199981689453267,0.8806405265156343,-1.1015029907226506,-2.723241216593621,0.5202352351483199,-1.9123721036581287,-0.2906338777871724,-0.7783054182193752,0.7016369744749734,-49.018223954719,0.8108691129354837,9,1.8350028991699219,-0.17499732971191406,-3.4799957275390625,-5.16999626159668,0.34000396728515625,2,-0.003474255863167186,1.767855804797015,66.84999847412111,-3.9189022001361677,67.87000274658203,-3.400020345190121,68.05999755859375,-0.003474255863167186
5842,2019-09-19,66.90000152587889,67.12000274658203,66.09999847412111,66.12999725341797,2288769.0,0.010574087762934337,-1.4578361981800296,-0.855558852201895,47.63443533018477,54.1049209095877,0.8181655110343229,0.28271866819105185,-4.364415772591286,-7.85087579567039,31.15112432194368,1.0200042724609233,0.8281229859104542,-0.3604984283447408,-1.979146553420975,1.2581496967314933,-1.169822490882865,0.4488256341933834,-1.2935776204358973,32.00012207031136,-14.244637282209212,0.8093240625381195,9,1.0949974060058736,-0.8750019073486186,-4.180000305175767,-5.870000839233384,-0.5200042724609233,3,-0.024813208135237796,1.0444369092527115,66.19999694824219,1.767855804797015,66.84999847412111,-3.9189022001361677,67.87000274658203,-0.024813208135237796
5843,2019-09-20,67.23000335693361,67.75,67.05000305175781,67.23999786376953,7164452.0,0.004932762683526493,-2.7838172220389312,-0.012979806987279408,52.830199862992856,53.60353771245789,0.587578922311593,0.003291757072645396,-4.520407738833562,-8.173557391926195,30.25593712765463,0.849998474121108,0.5701382224655305,-0.06249694824217045,-1.6503440719699682,1.5253501754856273,-0.8564205101060622,0.7314266136217213,-1.4462363710872381,48.91785043117542,1.5681359736650649,0.7939235618638969,9,0.7649955749511577,-0.3300037384033345,-4.510002136230483,-6.170001983642592,-1.3000030517578267,4,-0.02231146698054276,-1.4578361981800296,66.90000152587889,1.0444369092527115,66.19999694824219,1.767855804797015,66.84999847412111,-0.02231146698054276
5844,2019-09-23,65.84999847412111,67.08999633789061,65.26999664306639,66.76999664306639,2611292.0,-0.020526622250572557,1.3333365937634918,92.05038167951736,47.26910302023811,52.18414611620977,1.9517930638718184,1.3941298308171497,-2.9723934532412954,-6.798972751351272,29.269981276274297,1.960006713867216,0.5130107663572119,-1.404001617431632,-3.0945257377702404,0.28652250290697623,-2.2492636776009363,-0.5587395572623279,4.190002441406236,21.481512878114618,-27.136555116642985,0.8452620601693016,9,1.729999542236314,1.729999542236314,-3.129997253417983,-4.789997100830092,1.4300003051757812,0,-0.01290810165250278,-2.7838172220389312,67.23000335693361,-1.4578361981800296,66.90000152587889,1.0444369092527115,66.19999694824219,-0.01290810165250278
5845,2019-09-24,65.95999908447266,66.51999664306639,65.79000091552734,66.20999908447266,1735764.0,0.0016704724814045058,-1.474577147881812,0.2717396712719637,41.45533737542312,50.42111359212167,1.5133953804184301,1.268849539372269,-2.9241495432686975,-6.901993327182154,28.041609086609697,0.7299957275390483,0.49644673192224786,-1.2430007934570284,-3.0272733131675125,0.5412717262534557,-2.1351370533122633,-0.3508645336017935,3.984601745605474,27.822641428171913,-17.125769839490673,0.8921362598552417,9,1.1899986267089844,1.6199989318847656,-3.094998359680176,-4.899997711181641,3.6200027465820312,1,0.008186793860257335,1.3333365937634918,65.84999847412111,-2.7838172220389312,67.23000335693361,-1.4578361981800296,66.90000152587889,0.008186793860257335
5846,2019-09-25,66.06999969482422,66.34999847412111,65.31999969482422,65.76999664306639,2001480.0,0.0016676866567371107,1.3953442983622966,-1.2000122070313068,47.368421052631575,49.21140098892106,1.0550119671183609,1.169175364661271,-2.869107989767855,-6.980033318773863,26.69833125569515,1.0299987792968892,0.4248300135916736,-1.1015003204345675,-2.9444423423971244,0.7414417015279895,-2.022971331415846,-0.180029309453289,3.781109051513681,32.25814390618357,-14.144649557469684,0.9214710109812807,9,0.8649978637695312,1.5099983215332031,-2.327498435974121,-5.009998321533203,3.8300018310546733,2,0.017859850319754456,-1.474577147881812,65.95999908447266,1.3333365937634918,65.84999847412111,-2.7838172220389312,67.23000335693361,0.017859850319754456
5847,2019-09-26,64.61000061035156,66.04000091552734,64.40000152587889,65.66000366210939,3140565.0,-0.02209776133216823,-1.2312898337104539,-3.4999745689434754,36.98033136922485,46.836700534465415,2.214924572944824,2.5197230582543853,-1.2495697661957408,-5.496877669045929,25.217550604808604,1.6699981689453267,0.12946943272945077,-2.409999465942377,-4.562882994456828,-0.25711593742792616,-3.4864412301996026,-1.3335577016851516,5.149485893920911,6.268632242519602,-38.091869563346094,1.0764417642572284,9,1.7950019836425781,2.5349998474121094,-0.19999980926513672,-3.549999237060547,6.6699981689453125,3,0.029871541354954845,1.3953442983622966,66.06999969482422,-1.474577147881812,65.95999908447266,1.3333365937634918,65.84999847412111,0.029871541354954845
5848,2019-09-27,64.68000030517578,65.05000305175781,64.47000122070311,64.72000122070311,2185321.0,0.0010834188850479265,-1.5217521105268328,0.03809599930244333,35.5704634983922,44.64827753653788,1.8048507770852495,2.361289978255968,-1.181395555090404,-5.501883390839794,23.594574375763184,0.5800018310547017,-0.1545900813498804,-2.2069999694824247,-4.592713277427322,0.1787133384624724,-3.399856623454866,-1.0141433155099833,4.865106799960955,10.40889662859578,-30.5177738580331,1.1928566539724477,9,1.5050010681152202,2.4650001525878906,-0.8049993515014648,-3.6199989318847656,6.959999084472656,4,0.026283193262541582,-1.2312898337104539,64.61000061035156,1.3953442983622966,66.06999969482422,-1.474577147881812,65.95999908447266,0.026283193262541582
5849,2019-09-30,64.69000244140625,65.26999664306639,64.54000091552734,64.70999908447266,2435271.0,0.00015464032441681042,-3.562477648236804,0.4999046347512743,19.327780478813494,41.14957389819143,1.4486714875518771,2.3098340794193035,-1.0518705845355498,-5.453678139845408,22.240588805854085,0.7299957275390483,-0.3999694178848756,-2.0954978942871065,-4.675913975982553,0.4849181874083399,-3.385705935134837,-0.8052898534393762,4.649300440560168,13.679319974665264,-18.958087940966763,1.2902080408477257,9,1.3849983215332031,2.454998016357422,-0.7625017166137695,-3.6300010681152344,7.019996643066406,0,0.01916830757415222,-1.5217521105268328,64.68000030517578,-1.2312898337104539,64.61000061035156,1.3953442983622966,66.06999969482422,0.01916830757415222
5850,2019-10-01,62.47999954223633,64.87000274658203,62.47999954223633,64.87000274658203,3622809.0,-0.03416297442826133,1.0,119.52022128958413,14.870725889228396,38.145199764125486,3.3230557511631815,4.438675754533762,1.2300449277046823,-3.180643135344596,21.616214661191535,2.390003204345703,-0.7324629960534565,-4.1095006942748995,-7.329455122105259,-0.8895462664445333,-5.719477908190086,-2.499523480359713,6.661731285486596,0.0,-26.03725226636745,1.6099772139151822,10,2.635000228881836,3.7049999237060547,1.4475011825561523,-1.4199981689453125,9.109996795654297,1,0.07682457221875905,-3.562477648236804,64.69000244140625,-1.5217521105268328,64.68000030517578,-1.2312898337104539,64.61000061035156,0.07682457221875905
5851,2019-10-02,60.61999893188477,62.88999938964844,60.61999893188477,62.5099983215332,4956677.0,-0.029769536235258798,-1.40211766225589,0.7907936634611518,13.5960898463412,34.36316137703176,4.814601236061314,6.06709128181118,3.1705193169065566,-1.2495837782922834,20.778703938720952,2.2700004577636648,-1.0989399604983419,-5.625001144409175,-9.771338039547977,-1.4786642492703734,-7.698169591978576,-3.5518326968397744,8.122028018708953,0.0,-22.154087969716564,2.073168447569402,10,3.56500053405761,4.635000228881829,3.3075017929077077,0.4400024414062429,10.009998321533196,2,0.1478060550485618,1.0,62.47999954223633,-3.562477648236804,64.69000244140625,-1.5217521105268328,64.68000030517578,0.1478060550485618
5852,2019-10-04,62.27999877929688,62.27999877929688,60.83000183105469,61.0,4767312.0,0.027383699713973142,1.2656223922942902,-0.677248250082759,25.425211608340177,31.31816268207035,2.715946250775353,4.294932874627939,1.6416006149781452,-2.846033847955866,20.38404188153996,1.6599998474121094,-1.3368341860102078,-3.7540012359619013,-8.259630712094115,0.7516282401703123,-6.006815974028008,-1.5011864978957945,5.812265929800127,35.698939021419086,15.446908133587442,2.2528147380661068,10,1.5749988555908132,2.9750003814697195,2.0850019454955984,-1.2199974060058665,8.220001220703118,4,0.1223507208724457,-1.40211766225589,60.61999893188477,1.0,62.47999954223633,-3.562477648236804,64.69000244140625,0.1223507208724457
5853,2019-10-07,63.13000106811523,64.09999847412111,62.849998474121094,64.05000305175781,3990150.0,0.013648078122649343,1.4509976251472192,-0.7187522351763123,30.917905852108532,29.501362996722616,1.3669461845528517,3.31066141324839,0.912047839222005,-3.6403108746508366,19.568377055323882,1.8199996948242259,-1.4281943888302493,-2.7109991073608413,-7.372207666983861,1.950209452262179,-5.041603387172351,-0.3803948275493312,4.3644823788048015,53.97856713337249,33.25560837118983,2.3306042798115105,10,0.43999671936035867,2.1249980926513743,1.6199989318847727,-1.06500053405761,7.270000457763679,0,0.12909864681275818,1.2656223922942902,62.27999877929688,-1.40211766225589,60.61999893188477,1.0,62.47999954223633,0.12909864681275818
5854,2019-10-08,63.36999893188477,63.52999877929688,61.5,63.09000015258789,3419985.0,0.003801645172009316,5.76667980621275,-0.30434584302555134,35.05157206898821,28.789833518229848,0.8249136826864074,2.9136775402212223,0.8161472978814501,-3.8171933335580874,18.810429917652815,2.029998779296882,-1.6489774749004766,-2.276501083374022,-7.012439476624458,2.4594373098764137,-4.644470279999233,0.09146811325119586,3.5745257538324395,64.70582427455753,41.15569241797901,2.367969196625218,10,0.11499977111817117,1.8850002288818288,1.4275016784667898,-1.2249984741211009,7.130001068115227,1,0.13050340219593393,1.4509976251472192,63.13000106811523,1.2656223922942902,62.27999877929688,-1.40211766225589,60.61999893188477,0.13050340219593393
5855,2019-10-09,64.18000030517578,64.88999938964844,62.9900016784668,63.06999969482422,2528109.0,0.01278209542281461,-1.9921302887763501,3.964305177111616,41.440705472207064,28.131198453738236,-0.29517422633401935,1.8114183088049174,0.23258286111442317,-4.540366178065767,17.156981490458932,1.8999977111816406,-1.9629449364667835,-1.2219997406005803,-5.7122922137686345,3.268292732567474,-3.4671459771846145,1.0231464959834469,2.25856232023483,83.37238856305638,54.580270445791605,2.2451462365840285,10,-0.8500003814697266,1.0749988555908203,0.6750011444091797,-2.0349998474121094,6.19000244140625,2,0.11732625028812316,5.76667980621275,63.36999893188477,1.4509976251472192,63.13000106811523,1.2656223922942902,62.27999877929688,0.11732625028812316
5856,2019-10-10,64.13999938964844,64.47000122070311,62.77999877929688,63.09000015258789,3088191.0,-0.0006232613795129627,-1.0239526155771868,0.9459447384699979,37.612214959620495,28.201407741559976,-0.6232789112453005,1.5480194352145844,0.4519662386734211,-4.4171989742183015,15.18893633740741,1.6900024414062287,-2.1340874199734827,-1.0190006256103459,-5.205168639392042,3.1671673881713502,-3.112084632501194,1.0740833812805022,1.833078140280108,81.52708248771027,50.945565509970564,2.09308400689085,10,-1.1950016021728516,1.114999771118164,0.7050018310546875,-1.9949989318847656,6.290000915527344,3,0.11615212066005332,-1.9921302887763501,64.18000030517578,5.76667980621275,63.36999893188477,1.4509976251472192,63.13000106811523,0.11615212066005332
5857,2019-10-11,65.22000122070311,65.22000122070311,63.65999984741211,64.09999847412111,2789121.0,0.016838195218769725,1.7857099066083109,1.0666700575111172,41.54752035358239,28.86552516991444,-1.796582348933498,0.26169802640016826,-0.4807618185862452,-5.403397246197237,13.98251151225953,1.5600013732910014,-2.2422580095905573,0.20050125122068607,-3.7658125706916366,4.166815073133009,-1.7826556597354681,2.1836581621768474,0.32483002138192774,100.0,68.77448699202192,1.9831569109561606,10,-2.275003433227525,0.03499794006349077,-0.3600006103515483,-2.845001220703111,5.029998779296889,4,0.08294995295089835,-1.0239526155771868,64.13999938964844,-1.9921302887763501,64.18000030517578,5.76667980621275,63.36999893188477,0.08294995295089835
5858,2019-10-14,65.61000061035156,65.69999694824219,64.51000213623047,65.18000030517578,2077128.0,0.005979751339296957,2.90166722949733,0.3839279023984948,48.899093292717865,32.15122659368159,-2.280619496462357,-0.33862134126461285,-0.6433838188043239,-5.670186822927221,12.621603484640426,1.1899948120117188,-2.4357212469776712,0.7130004882812528,-3.0012468039179936,4.427247780480499,-1.1441231578183704,2.570124134380876,-4.99000167846679,97.85722849326615,62.69759295560078,1.8571236460996248,10,-2.450002670288086,-0.35500144958496094,-0.75,-3.0249996185302734,4.5800018310546875,0,0.07453131144883618,1.7857099066083109,65.22000122070311,-1.0239526155771868,64.13999938964844,-1.9921302887763501,64.18000030517578,0.07453131144883618
5859,2019-10-15,66.63999938964844,67.22000122070311,65.72000122070311,66.16000366210939,3524248.0,0.01569880764692999,-1.205881362968236,1.1162683415836863,52.87648004998477,36.37408816709897,-3.3580579584281764,-1.5446907391484785,-1.3593922739005535,-6.56478576917447,11.376046727763773,1.6100006103515483,-2.3826766296532895,1.8044994354248018,-1.7392990894906148,5.348297960340226,0.0326001729670935,3.57639869788251,-5.918400497436515,86.93690287992327,48.748659471507374,1.7718992624577115,10,-2.719999313354492,-1.385000228881836,-1.779998779296875,-3.9199981689453125,2.5100021362304545,1,0.056422601600661704,2.90166722949733,65.61000061035156,1.7857099066083109,65.22000122070311,-1.0239526155771868,64.13999938964844,0.056422601600661704
5860,2019-10-16,66.20999908447266,67.16000366210939,65.86000061035156,66.55000305175781,3410664.0,-0.006452585670980282,-1.5000036679749384,-0.7083479034873211,50.576603413115144,40.483034118962735,-2.618699483085628,-1.2280592175869742,-0.6032859123497616,-6.01280610681458,10.749217062123314,1.3000030517578267,-2.3310285038703,1.4064990997314482,-2.071657597235429,4.884655796698333,-0.3325792487519976,3.145577448214887,-5.228464099121084,77.25221664719245,36.7311496834872,1.739078348483441,10,-2.18499755859375,-0.9549999237060547,-1.3499984741210938,-3.4899978637695312,2.2900009155273438,2,0.06479385251242853,-1.205881362968236,66.63999938964844,2.90166722949733,65.61000061035156,1.7857099066083109,65.22000122070311,0.06479385251242853
5861,2019-10-17,65.97000122070311,66.93000030517578,65.45999908447266,66.11000061035156,3112510.0,-0.0036247978717436347,-1.5344768619610112,0.4117581061371449,56.22710571526578,43.90546679751002,-1.720974420771114,-1.0605505045953265,-0.14092184929189955,-5.663121170343359,10.158343456905213,1.470001220703125,-2.1717416583287132,1.1780010223388473,-2.282189206803949,4.638191251481651,-0.5520940922325508,2.9080961369102454,-4.738927585937475,64.8876539942328,19.20630530045557,1.730095114571401,10,-1.6100006103515483,-0.7150020599365092,-0.8850002288818217,-3.249999999999986,2.5599975585937784,3,0.06669700537307377,-1.5000036679749384,66.20999908447266,-1.205881362968236,66.63999938964844,2.90166722949733,65.61000061035156,0.06669700537307377
5862,2019-10-18,65.23999786376953,66.19999694824219,65.23999786376953,65.97000122070311,2956397.0,-0.011065686576105183,-1.6301223832864773,5.214332425067489,52.41794948659752,46.29436053467547,-0.5888651074969999,-0.4862154735295121,0.6744070648938703,-4.8022920364228625,9.543007538820534,0.9599990844726562,-1.7144114019420442,0.5309978485107365,-2.7932544918796367,3.8552501889011026,-1.131128321684443,2.193124018705923,-3.769367125566397,26.9371208175562,-22.24734174276029,1.6621261701951842,10,-0.8799972534179688,-0.4149990081786967,0.19500255584716797,-2.5199966430664062,4.3800048828125,4,0.07955246185390319,-1.5344768619610112,65.97000122070311,-1.5000036679749384,66.20999908447266,-1.205881362968236,66.63999938964844,0.07955246185390319
5863,2019-10-21,65.73000335693361,65.83999633789061,65.13999938964844,65.22000122070311,2163593.0,0.007510814058996118,-1.0895250458328638,-0.6986298506527285,54.31177367418857,48.43438293525329,-0.7501625630346069,-1.1534996095095522,0.22366544264885135,-5.163521403691021,8.57702042763362,0.6999969482421733,-1.0084679140039157,1.096003341674816,-2.0517642777252405,4.243770961074873,-0.4778804680252051,2.6698871513748443,-4.029397799430477,28.36555037963628,-24.2645408852521,1.5738838097000274,10,-0.730003356933608,-1.120004653930664,0.5824975967407084,-3.010002136230483,3.2999954223632812,0,0.06876611002925803,-1.6301223832864773,65.23999786376953,-1.5344768619610112,65.97000122070311,-1.5000036679749384,66.20999908447266,0.06876611002925803
5864,2019-10-22,65.0,65.58000183105469,64.59999847412111,65.48999786376953,2324275.0,-0.0111060903643877,1.9253578382809673,-0.9607761006476943,61.909249980259496,50.70866565837022,0.2630325333703496,-0.5169451105752785,1.0133064605987556,-4.2840481213052755,8.663704586413983,1.1300048828125,-0.4970444845690736,0.40849990844726847,-2.6927485175513937,3.5097483344459235,-1.1421243045520555,1.9591241214465995,-3.078618615968871,15.625027939620061,-41.85876654925763,1.5506242129993277,10,0.0,-0.4849987030029155,1.9800004959106445,-2.279998779296875,4.6999969482421875,1,0.07984619140625004,-1.0895250458328638,65.73000335693361,-1.6301223832864773,65.23999786376953,-1.5344768619610112,65.97000122070311,0.07984619140625004
5865,2019-10-23,66.5,66.61000061035156,64.19999694824219,64.41000366210939,2558538.0,0.023076923076922995,1.086585462520147,-4.265317244063809,78.76709286462125,55.28142987003697,-0.9758926419754772,-2.0811151730443527,-0.4470816778668052,-5.641263520398169,8.83930814212328,2.410003662109375,-0.04151342724280482,1.8814998626708928,-1.2787558200677154,5.041755545409501,0.3013720213015887,3.461627704040197,-4.366673822501994,84.24909243852477,18.688708155088918,1.5801278413693047,10,-1.0599994659423828,-2.2049999237060547,0.5325002670288086,-3.779998779296875,2.44000244140625,2,0.03984964700569771,1.9253578382809673,65.0,-1.0895250458328638,65.73000335693361,-1.6301223832864773,65.23999786376953,0.03984964700569771
5866,2019-10-24,67.25,67.84999847412111,66.63999938964844,66.76999664306639,2446378.0,0.011278195488721776,-2.2702772365016415,0.22966708038257388,76.69169913183993,59.186338623176695,-1.383875130953541,-2.8861544699131088,-1.1144105725729787,-6.252567743762988,9.523321399312847,1.349998474121108,0.3705454828282484,2.5724998474121037,-0.7421437845293042,5.8871434793535045,0.9151780314413998,4.229821663382808,-4.913206820773787,83.56169251253591,13.636455969207049,1.6573218159707017,10,-1.2250022888183594,-3.015001296997056,-0.2174997329711914,-4.529998779296875,1.4499969482421875,3,0.018587360594795488,1.086585462520147,66.5,1.9253578382809673,65.0,-1.0895250458328638,65.73000335693361,0.018587360594795488
5867,2019-10-25,66.54000091552734,67.37999725341797,66.37000274658203,67.19999694824219,1930109.0,-0.010557607204054409,-1.0200044250825888,-1.3749821187315814,68.59321849872472,61.374574757177456,-0.5218178213334426,-2.1335386171735706,-0.2979825335357731,-5.398290501132109,9.994384858335117,1.0099945068359375,0.6430612257989168,1.766000747680664,-1.6511604094944659,5.183161904855794,0.057420169093092,3.474581326268229,-3.8724154186074387,64.10967093285484,-7.509150788212239,1.7085805785875652,10,-0.5150032043457031,-2.3050022125244,0.48999881744384766,-3.8199996948242188,1.0199966430664062,4,0.029906790447686626,-2.2702772365016415,67.25,1.086585462520147,66.5,1.9253578382809673,65.0,0.029906790447686626
5868,2019-10-28,66.37999725341797,66.61000061035156,66.12000274658203,66.30000305175781,2084845.0,-0.0024046236836170465,-1.2272892788403185,-0.12120406441097252,66.55661836263727,62.894590125249955,-0.2694380646860992,-1.9390620477798848,-0.0837626847309707,-5.082457043305638,10.434737993927238,0.48999786376953125,0.9852195370663566,1.5209972381591825,-1.9700920341841623,5.01208651050252,-0.2245473980124899,3.266541874330855,-3.4014669778659936,59.726010789840345,-12.239856331829856,1.7455446361716702,10,-0.3549995422363281,-2.144998550415025,0.6300020217895508,-3.6599960327148438,1.2900009155273438,0,0.048809967267620324,-1.0200044250825888,66.54000091552734,-2.2702772365016415,67.25,1.086585462520147,66.5,0.048809967267620324
5869,2019-10-29,65.93000030517578,66.37999725341797,65.73999786376953,66.30999755859375,2286023.0,-0.006779104652930967,1.4615520049297945,-4.750309966618979,60.022896894062505,63.944178289799666,0.07739284483486131,-1.4665976475377107,0.36185710131175597,-4.470958760647612,10.950500618021442,0.6399993896484375,1.2096168491132033,1.00900039672851,-2.513355189685157,4.531355983142184,-0.7521773964783307,2.7701781899353435,-2.6591819377096613,47.39733243034765,-22.170388190111943,1.761177793206836,10,0.09499740600585938,-1.6950016021728374,1.5174989700317383,-3.2099990844726562,3.3899993896484375,1,0.04701954284501575,-1.2272892788403185,66.37999725341797,-1.0200044250825888,66.54000091552734,-2.2702772365016415,67.25,0.04701954284501575
5870,2019-10-30,67.27999877929689,67.84999847412111,65.90000152587889,65.90000152587889,3410396.0,0.020476239464162882,-1.8260881583821058,-3.6315979681571613,65.63743385077403,64.98977030485614,-1.2347071918430998,-2.570336703346541,-0.9672502076817295,-5.665613930078592,10.672074151817702,1.949996948242216,1.3406097253705695,2.118998908996602,-1.3568604067153842,5.594858224708595,0.38106925114060175,3.856928566852595,-3.7344296054314725,72.98580426812089,4.727173649106064,1.7379296578559953,10,-1.2550010681152486,-3.0450000762939453,0.29999923706053266,-4.559997558593764,1.7000045776367188,2,0.035969057860476106,1.4615520049297945,65.93000030517578,-1.2272892788403185,66.37999725341797,-1.0200044250825888,66.54000091552734,0.035969057860476106
5871,2019-10-31,69.58000183105469,70.26999664306639,67.58999633789061,67.80999755859375,5729272.0,0.03418553943947966,-1.4253322746573376,1.282614344395951,69.36055430281216,66.87228195110222,-3.317668003236278,-4.389724632882718,-3.258857878504543,-7.786699981674808,9.94416781170036,2.989997863769503,1.4022814913196129,3.9710018157959013,0.6534124364815881,7.2885911951102145,2.3122071261387447,5.629796505453058,-5.77616689917393,84.76832234116397,19.676904750617936,1.658794689657158,10,-2.3450050354003906,-4.135004043579102,-2.2150039672851562,-6.8600006103515625,-0.40000152587890625,3,-0.009198036401355747,-1.8260881583821058,67.27999877929689,1.4615520049297945,65.93000030517578,-1.2272892788403185,66.37999725341797,-0.009198036401355747
5872,2019-11-01,69.90000152587889,70.27999877929689,69.08000183105469,70.19000244140625,2155376.0,0.0045990182006776514,4.106439621446759,-0.16384192967181554,69.16888764346001,68.52307239213236,-3.248774279464712,-4.331669415076718,-3.5823671858845074,-7.929214975718395,9.178268613520782,1.1999969482422017,1.548515053902122,3.9100013732909957,0.454795712004767,7.3652070345772245,2.1823985426478743,5.637604203934117,-5.578873657103287,91.63001813241138,29.415761633606053,1.7276028306431155,11,-2.660003662109361,-4.4500026702880575,-2.642503738403306,-7.180000305175767,-1.1300048828125,4,-0.01716744708785778,-1.4253322746573376,69.58000183105469,-1.8260881583821058,67.27999877929689,1.4615520049297945,65.93000030517578,-0.01716744708785778
5873,2019-11-04,71.27999877929688,71.30000305175781,70.02999877929689,70.19999694824219,3263012.0,0.019742449546400476,1.2678437623465366,-3.724132487963828,70.10396860446969,69.43359668371129,-4.200433542358596,-5.343760451094383,-4.913481715558817,-9.109446634490233,9.651019137699421,1.4000015258789205,1.6884933475772073,4.882498741149902,0.9571161090123326,8.807881373287465,2.9198074250811175,6.845190057218687,-6.362983819469136,99.64021126267734,38.877992266166224,1.9626913160687824,11,-3.529998779296875,-5.319997787475586,-4.504997253417969,-8.55999755859375,-2.279998779296875,0,-0.05218857020777046,4.106439621446759,69.90000152587889,-1.4253322746573376,69.58000183105469,-1.8260881583821058,67.27999877929689,-0.05218857020777046
5874,2019-11-05,71.63999938964844,72.1500015258789,70.97000122070312,71.30000305175781,3451163.0,0.005050513699729864,-1.3600006103515625,0.3148108902358044,73.67042770472464,68.86730055483388,-3.933106790964075,-5.3254655913113425,-5.22037585198693,-9.260450721718541,9.673530693748193,1.1800003051757812,1.9688362662762415,4.828999328613278,0.5225933789715356,9.135405278255021,2.675796353792407,6.98220230343415,-5.957025858789095,91.83996582031251,31.793665665757175,2.153202974820872,11,-2.6949996948242188,-5.254999160766602,-4.974998474121094,-8.919998168945312,-2.5400009155273295,1,-0.0554159862440865,1.2678437623465366,71.27999877929688,4.106439621446759,69.90000152587889,-1.4253322746573376,69.58000183105469,-0.0554159862440865
5875,2019-11-06,71.70999908447266,72.06999969482422,71.23999786376953,71.63999938964844,2072037.0,0.00097710350950031,1.1012680232165104,0.2058836729198456,75.3981966288911,68.72357805450623,-3.5608050768167487,-5.061940343262862,-5.246966401140838,-9.143514498278911,10.459140511023515,0.8300018310546875,2.217339445807255,4.522499084472656,-0.11901531449747438,9.164013483442787,2.201741884987598,6.8432562839577145,-5.121641634310578,90.3508346313886,29.639786559427023,2.3207571994850635,11,-2.7649993896484375,-5.32499885559082,-5.099998474121094,-8.989997863769531,-1.9099960327148438,2,-0.03332867689529706,-1.3600006103515625,71.63999938964844,1.2678437623465366,71.27999877929688,4.106439621446759,69.90000152587889,-0.03332867689529706
5876,2019-11-07,71.58999633789062,72.27999877929688,71.25,72.0,2239918.0,-0.0016734450999039696,1.1237061507000157,-5.857220708446866,79.70061970037696,69.9577337435787,-3.084835745300765,-4.590544803190838,-5.075027124229891,-8.850704281342026,11.22053336187708,1.029998779296875,2.4612016291269754,4.02999649047851,-0.7746494389457581,8.834642419902778,1.6276735257663688,6.432319455190651,-4.223008717128195,78.43740314235987,12.898402101182398,2.402322964712135,11,-2.579998016357422,-5.139997482299805,-5.939996719360352,-8.8699951171875,-0.5799942016601562,3,-0.036457509630792084,1.1012680232165104,71.70999908447266,-1.3600006103515625,71.63999938964844,1.2678437623465366,71.27999877929688,-0.036457509630792084
5877,2019-11-08,70.62999725341797,71.56999969482422,69.93000030517578,71.56999969482422,3156757.0,-0.013409681988830524,2.4893513408220245,2.292668403423893,71.9533704685102,70.55737286645348,-1.6580166606340185,-3.377634284895848,-4.103479688456318,-7.729070633492142,12.08654904481236,1.6599960327148438,2.388633068408865,2.799497604370117,-2.0593054658058207,7.658300674546062,0.3700960692821411,5.228899139458093,-2.4769278472900282,29.78712352160094,-38.78295315987784,2.4294015350879716,11,-1.6199989318847656,-4.0749969482421875,-5.909997940063477,-7.909996032714844,0.9599990844726562,4,-0.02052947762463664,1.1237061507000157,71.58999633789062,1.1012680232165104,71.70999908447266,-1.3600006103515625,71.63999938964844,-0.02052947762463664
5878,2019-11-11,70.5,71.19999694824219,70.25,70.36000061035156,1588796.0,-0.0018405388428877067,-4.277751875556309,-0.14893513408220246,76.04167268733924,72.33723684348422,-0.9858051590614707,-3.0172002399491333,-3.9535350864808834,-7.425855777055354,13.255187305353388,0.9499969482421875,2.3265578576055077,2.4250003814697294,-2.4554192725400696,7.3054200354795285,-0.015209445535177224,4.865210208474636,-1.6866218941650288,24.255321911959975,-48.90469643325867,2.440209827004901,11,-1.4099998474121094,-3.6100006103515625,-5.945001602172852,-7.779998779296875,-0.44000244140625,0,-0.024539054708278107,2.4893513408220245,70.62999725341797,1.1237061507000157,71.58999633789062,1.1012680232165104,71.70999908447266,-0.024539054708278107
5879,2019-11-12,70.4000015258789,70.61000061035156,69.98000335693361,70.45999908447266,1751069.0,-0.001418418072639649,2.4999788072732647,-0.4285558583106267,71.28822715615861,72.96510276630474,-0.2068037604627051,-2.7627145253178895,-3.814352630022796,-7.1597655714914765,14.08057156350116,0.6299972534179545,2.429955167864989,2.1370018005371065,-2.80002017430769,7.074023775381903,-0.33150918688528463,4.605512787959498,-1.0319641122900265,20.00006493105945,-49.619221092988106,2.4685109874223983,11,-0.46500396728515625,-3.5100021362304688,-5.9875030517578125,-7.680000305175781,0.43999481201171875,1,-0.019886384879754138,-4.277751875556309,70.5,2.4893513408220245,70.62999725341797,1.1237061507000157,71.58999633789062,-0.019886384879754138
5880,2019-11-13,70.5,70.81999969482422,69.58999633789061,70.36000061035156,2407947.0,0.0014204328402511734,2.153859697171287,-2.3334181078331637,69.09519446451657,72.93561833982744,0.22125653017327807,-2.661283287737305,-3.8628811170546697,-7.09108528157568,14.848909625361662,1.230003356933608,2.6001350517772437,2.022500228881839,-2.911731148581424,6.956731606345102,-0.44461545984978557,4.489615917613463,1.779998779296875,33.82910171760523,-32.62096140849584,2.4671156887316297,11,0.18000030517578125,-2.970001220703125,-6.130001068115234,-7.779998779296875,0.5100021362304688,2,-0.01985817767204101,2.4999788072732647,70.4000015258789,-4.277751875556309,70.5,2.4893513408220245,70.62999725341797,-0.01985817767204101
5881,2019-11-14,70.37000274658203,70.7699966430664,70.08000183105469,70.4000015258789,1815397.0,-0.0018439326725953054,-1.2622758085899393,-0.21427792915531335,74.14883586684626,73.48894592020369,0.5309335187898228,-2.3028139006855213,-3.7176473684504714,-6.8021507529971075,15.88169401872637,0.6899948120117188,2.915012784309255,1.6725028991699276,-3.182717936407073,6.527723734746935,-0.7551075186185727,4.100113316958428,1.856195983886721,39.39419627547506,-26.22203150511266,2.4276104177885034,11,0.5649948120117188,-2.8400039672851562,-6.077503204345703,-7.650001525878906,1.1299972534179688,3,-0.008100037978922892,2.153859697171287,70.5,2.4999788072732647,70.4000015258789,-4.277751875556309,70.5,-0.008100037978922892
5882,2019-11-15,70.43000030517578,70.83000183105469,70.08999633789061,70.73999786376953,2316728.0,0.000852601339377701,2.0203967240681924,10.333672431332655,75.86213280430911,74.12874194240807,0.6191307085938291,-2.059652851264005,-3.728836742283164,-6.779008588168708,17.105675920755246,0.7400054931640767,3.079384936291831,1.4730003356933565,-3.1535360764841585,6.0995367478708715,-0.8402678703954081,3.786268541782121,1.7434743774414017,52.174139679471196,-13.601103952459056,2.3132682060887606,11,0.5049972534179688,-2.460000991821289,-6.3300018310546875,-7.709999084472656,3.1699981689453125,4,0.008235153039067411,-1.2622758085899393,70.37000274658203,2.153859697171287,70.5,2.4999788072732647,70.4000015258789,0.008235153039067411
5883,2019-11-18,70.25,70.93000030517578,69.95999908447266,70.5,1936937.0,-0.0025557334146788513,-1.3373471826454637,0.8064579641661744,78.57146461358982,74.67330159894865,0.7125980639825258,-1.6060039384839513,-3.5169100650517464,-6.517348541896062,18.415972301274216,0.970001220703125,3.0080618508571177,1.067000198364255,-3.3317989088460678,5.465799305574578,-1.1323993552409064,3.2663997519694163,1.8718051157226512,49.2538588110711,-18.067555401858726,2.1993995536051636,11,0.68499755859375,-2.0100021362304688,-6.150001525878906,-7.529998779296875,2.9599990844726562,0,0.019074680966414626,2.0203967240681924,70.43000030517578,-1.2622758085899393,70.37000274658203,2.153859697171287,70.5,0.019074680966414626
5884,2019-11-19,70.19000244140625,71.30000305175781,70.19000244140625,70.30000305175781,2337006.0,-0.0008540577735764998,-19.181717297822168,0.44000244140625,73.20581149156743,74.42970325035714,0.6093645360069644,-1.1987066104294541,-3.4337294350765433,-6.381118988144173,19.83748997706472,1.1100006103515625,2.9185869257015753,0.7475025177001982,-3.201636502137049,4.696641537537445,-1.2270669922184254,2.7220720276188217,1.8811664987597538,35.087938465382855,-30.215035042512163,1.9745695099186256,11,0.7449951171875,-1.9500045776367188,-5.982503890991211,-7.470001220703125,2.6199951171875,1,-0.0018521851872141948,-1.3373471826454637,70.25,2.0203967240681924,70.43000030517578,-1.2622758085899393,70.37000274658203,-0.0018521851872141948
5885,2019-11-20,69.15000152587889,70.23999786376953,69.06999969482422,70.19999694824219,2869350.0,-0.014816938016144698,1.070798252661855,9.54535996670841,45.70856854823345,70.65280867789674,1.39470988934805,0.05270743823574264,-2.440502923442452,-5.2577052923535845,20.772863846801886,1.1699981689453125,2.671467437877183,-0.4249984741211108,-4.128643743819879,3.2786467955776573,-2.276821108970495,1.4268241607282732,2.871543962241603,3.58752065578418,-56.805527857994825,1.8518226348493847,11,1.1699981689453267,-0.9100036621093608,-4.562501907348619,-6.430000305175767,4.369995117187514,2,0.024439548441358427,-19.181717297822168,70.19000244140625,-1.3373471826454637,70.25,2.0203967240681924,70.43000030517578,0.024439548441358427
5886,2019-11-21,68.5,68.91000366210939,67.98000335693361,68.75,3225866.0,-0.00939987724563729,2.263117036085071,0.23809627611262166,36.891343762099716,66.75702793274002,1.7436657496062224,0.8444529369921838,-1.843536618221222,-4.534888114432462,20.844381517783813,1.169998168945284,2.3114227704507755,-1.1375000000000028,-4.71601981596244,2.4410198159624343,-2.9267599079812214,0.6517599079812157,3.4034836563886444,15.662550929659833,-39.09468304016865,1.7892599079812204,11,1.1400032043457031,-0.26000213623046875,-3.859999656677246,-5.779998779296875,4.0800018310546875,3,0.03664236695226952,1.070798252661855,69.15000152587889,-19.181717297822168,70.19000244140625,-1.3373471826454637,70.25,0.03664236695226952
5887,2019-11-22,68.52999877929689,69.04000091552734,68.16999816894531,68.58000183105469,2428406.0,0.0004379383838961637,-1.2597348552404732,0.20001220703119316,15.538762773052994,60.034482386708206,1.5471555685932117,1.0236678770561412,-1.8954000280802745,-4.489720515546452,21.121849391585403,0.8700027465820312,1.899758531722,-1.207001113891593,-4.523994779643459,2.109992551860273,-2.865497946767533,0.45149571898434715,3.138076059124458,16.566128702382418,-31.17060265388167,1.658496832875936,11,1.110004425048814,-0.29000091552735796,-3.722498893737807,-5.809997558593764,3.209999084472642,4,0.0433387023727827,2.263117036085071,68.5,1.070798252661855,69.15000152587889,-19.181717297822168,70.19000244140625,0.0433387023727827
5888,2019-11-25,69.62000274658203,69.62000274658203,68.73999786376953,69.19999694824219,2216266.0,0.015905501046272308,3.1904415905251495,-8.399603295699672,28.6017014219465,55.29153508290687,0.3567084035821324,0.19904797030159216,-2.996665234393987,-5.494103594223333,21.71194558141199,1.090003967285142,1.4563870217475454,-0.27899742126464844,-3.198296651438085,2.640301808908788,-1.7386470363513666,1.1806521938220698,1.8267878029500508,49.397576518008144,6.940546982880591,1.4596496150867173,11,0.020000457763671875,-1.3800048828125,-5.02750301361084,-6.610002517700195,2.5099945068359375,0,0.05716741698540728,-1.2597348552404732,68.52999877929689,2.263117036085071,68.5,1.070798252661855,69.15000152587889,0.05716741698540728
5889,2019-11-26,69.02999877929689,69.75,69.02999877929689,69.63999938964844,2733184.0,-0.008474632921701586,-1.360657377992409,-1.452362354907234,24.427467578700075,50.328454317816146,0.8179575529004666,1.0890395521380896,-2.4188855483804304,-4.8101826764410305,22.610383154683777,0.7200012207031108,1.13644717909591,-1.024001312255848,-3.3182810159434837,1.2702783914317877,-2.171141164099666,0.12313853958796983,2.208784538679282,46.460087366907544,9.645680061335383,1.1471398518438147,11,0.6100044250488139,-0.790000915527358,-4.224999427795424,-4.264997482299819,4.970001220703111,1,0.06055338807900146,3.1904415905251495,69.62000274658203,-1.2597348552404732,68.52999877929689,2.263117036085071,68.5,0.06055338807900146
5890,2019-11-27,69.69999694824219,69.93000030517578,68.58000183105469,69.37000274658203,2122498.0,0.009705898606306329,2.4177136952301854,-0.5409735597968958,33.678742821904095,45.83177731282258,0.02519443527468468,0.642582965520063,-3.0606917822794344,-5.3777419878943675,22.65471106109868,1.3499984741210938,0.7863825878043684,-0.47500305175780966,-2.3745920567392034,1.424585953223584,-1.4247975542484994,0.4747914507328801,1.3432595720714318,88.2049375953675,54.31517661727572,0.9497945024906942,11,-0.059993743896484375,-1.4599990844726562,-4.942496299743652,-4.369997024536133,5.0200042724609375,2,0.04461980984964731,-1.360657377992409,69.02999877929689,3.1904415905251495,69.62000274658203,-1.2597348552404732,68.52999877929689,0.04461980984964731
5891,2019-11-28,68.94000244140625,69.58000183105469,68.77999877929689,69.40000152587889,1701901.0,-0.010903795410497574,-1.0512730224870048,-1.3939611125239437,34.88373680037007,41.2786222012738,0.6269410341985946,1.425244974336195,-2.259800588431858,-4.514057487286607,21.662326573486677,0.9199981689452983,0.5065981608927785,-1.2029975891113338,-3.165316224647299,0.7593210464246312,-2.1841569068793234,-0.22183827134334422,1.9194588891045754,43.750189650912276,8.955586028182843,0.9811593177679849,11,0.7000007629394531,0.06999588012695312,-4.072502136230469,-3.6850032806396484,6.4199981689453125,3,0.06643449433516913,2.4177136952301854,69.69999694824219,-1.360657377992409,69.02999877929689,3.1904415905251495,69.62000274658203,0.06643449433516913
5892,2019-11-29,68.69999694824219,69.18000030517578,68.40000152587889,68.51000213623047,1864627.0,-0.0034813676336615806,-2.804908911591015,-0.41303302207554393,34.21049109234242,36.349625143357414,0.6657489864470847,1.6556243329928577,-2.0034107843057143,-4.164797111316247,20.550809876360148,0.7799987792968892,0.23572221302273988,-1.383002853393549,-3.447336955427545,0.681331248640447,-2.415169904410547,-0.350835802376551,1.9866969038540105,19.607559589110153,-15.837760186613664,1.032167051016999,11,0.9400062561035156,0.3100013732910156,-3.5699987411499023,-3.444997787475586,6.030006408691406,4,0.05647751172006088,-1.0512730224870048,68.94000244140625,2.4177136952301854,69.69999694824219,-1.360657377992409,69.02999877929689,0.05647751172006088
5893,2019-12-02,67.55999755859375,69.44999694824219,67.44999694824219,68.76000213623047,2975019.0,-0.016593878315705024,-1.8168899061373394,-6.315986025780027,28.931714633387017,31.430281048004034,1.5466951589015565,2.6378869282407607,-0.8705747401965596,-2.916112925427967,19.23681133426223,2.0,-0.11034792381954617,-2.3370021820068416,-4.607305705172493,-0.0666986588411902,-3.4721539435896744,-1.2018504204240088,2.964294863792688,4.435502478011684,-31.601848401249,1.1351517615828273,12,1.2849998474121094,1.4500007629394531,-2.429999351501465,-2.3049983978271484,6.980003356933594,0,0.06187093629703777,-2.804908911591015,68.69999694824219,-1.0512730224870048,68.94000244140625,2.4177136952301854,69.69999694824219,0.06187093629703777
5894,2019-12-03,67.66999816894531,67.95999908447266,67.05000305175781,67.41999816894531,2302071.0,0.0016281914494766792,1.1927566871955142,-0.20833253860776796,29.037023473668896,29.577887150830197,1.1640525468430098,2.3349269199922844,-0.9421196835233445,-2.912492259912966,17.64699291667222,0.9099960327148438,-0.49768722049572034,-2.028501510620117,-4.350762824789669,0.29375980354943465,-3.1896321677049,-0.8673708535353342,2.608350615509579,21.52762876602373,-14.178130348294076,1.1611306570847777,12,0.8200035095214844,1.3400001525878906,-2.5399999618530273,-2.414999008178711,7.650001525878906,1,0.06590807159973311,-1.8168899061373394,67.55999755859375,-2.804908911591015,68.69999694824219,-1.0512730224870048,68.94000244140625,0.06590807159973311
5895,2019-12-04,69.31999969482422,69.41999816894531,67.62000274658203,67.76000213623047,2439508.0,0.024383058527052137,1.0454557276991234,6.239990234375,43.651738154148724,30.329042083280086,-0.5132751728925342,0.5235338958497806,-2.5372456989362036,-4.445309555019733,15.647261324015126,1.7999954223632812,-0.8733692863879128,-0.2590000152587919,-2.3829383225202605,1.8649382920026767,-1.320969168889519,0.8029691383719353,0.6355145163609706,89.72323076366357,52.23335489497569,1.0619691536307325,12,-0.8299980163574219,-0.22999954223632812,-4.190001487731934,-4.065000534057617,5.44000244140625,2,0.06751298796565353,1.1927566871955142,67.66999816894531,-1.8168899061373394,67.55999755859375,-2.804908911591015,68.69999694824219,0.06751298796565353
5896,2019-12-05,68.98000335693361,70.44000244140625,68.98000335693361,69.63999938964844,2249182.0,-0.004904736575121471,-3.424266244350316,-0.4230750420595394,41.52048870939249,33.21590052065114,-0.10955033638771283,0.693528002479809,-2.148739414577747,-3.9877986145722986,13.698760851128517,1.459999084472642,-1.1873698406791675,-0.468496704101554,-2.382537742434053,1.445544334230945,-1.4255172232678035,0.48852381506469555,-1.9300003051757955,56.93217264490268,20.419886384075518,0.9570205191662515,12,-0.2350006103515767,0.6849975585937358,-3.850005149841323,-3.7250041961670064,6.269996643066392,3,0.08321249035127165,1.0454557276991234,69.31999969482422,1.1927566871955142,67.66999816894531,-1.8168899061373394,67.55999755859375,0.08321249035127165
5897,2019-12-06,69.18000030517578,69.30999755859375,68.5,69.09999847412111,2863953.0,0.002899346745567577,3.764742841755677,-0.12121562416912346,43.75729444033444,34.89985530047202,-0.23205084969912093,0.39983063856720946,-2.2498349290395083,-4.0639331691246525,12.51167388634473,0.80999755859375,-1.22400168359394,-0.19599990844726278,-2.029771354562527,1.6377715376680015,-1.112885631504895,0.7208858146103694,-2.0621972656250023,62.83178869949182,26.77741555315867,0.9168857230576323,12,-0.43499755859375,0.4850006103515625,-2.84000301361084,-3.7350025177001953,6.319999694824219,4,0.08933218094700446,-3.424266244350316,68.98000335693361,1.0454557276991234,69.31999969482422,1.1927566871955142,67.66999816894531,0.08933218094700446
5898,2019-12-09,68.76999664306639,69.47000122070311,68.55000305175781,69.12999725341797,1668692.0,-0.005926621282173028,-1.300030518043758,-4.499904634752074,42.04033141657738,36.85684017134728,0.049952599930009,0.7099825830323709,-1.7459116228464637,-3.5438078512436277,11.297788067437484,0.9199981689452983,-1.1608217248472101,-0.5195034027099723,-2.2922282384712247,1.25322143305128,-1.4058658205905914,0.3668590151706468,-1.5857496154785053,50.73728321487848,13.959176629476502,0.8863624178806246,12,-0.02499389648436079,0.8950042724609517,-2.4249982833862163,-3.3199977874755575,6.980003356933608,0,0.08666579911005567,3.764742841755677,69.18000030517578,-3.424266244350316,68.98000335693361,1.0454557276991234,69.31999969482422,0.08666579911005567
5899,2019-12-10,69.0,69.0,67.51000213623047,68.66999816894531,2519890.0,0.0033445305825356986,8.03023997780552,-0.9166701987877398,49.0752073151803,38.56755844837797,-0.20646565780181447,0.38969682107504866,-1.877708705066567,-3.6620324625605463,10.109590458530828,1.4899978637695312,-1.0039151314026356,-0.21949996948242756,-1.9165391810359438,1.4775392420710887,-1.0680195752591857,0.6290196362943306,-1.75063786413574,50.85316411528977,9.46867651273179,0.8485196057767587,12,-0.25499725341796875,0.6650009155273438,-2.1449995040893555,-3.039999008178711,5.680000305175781,1,0.08028986834097607,-1.300030518043758,68.76999664306639,3.764742841755677,69.18000030517578,-3.424266244350316,68.98000335693361,0.08028986834097607
5900,2019-12-11,69.09999847412111,69.5,68.72000122070311,69.06999969482422,2012416.0,0.0014492532481320541,-1.1369954641415916,0.09090488740930001,53.96824115328926,40.68805893203566,-0.44759359128114795,0.18913292677977722,-1.8050682137327527,-3.670730292802162,9.11865875380341,0.7799987792968892,-0.9685091220378865,-0.0495014190673686,-1.6360451615252174,1.5370423233904802,-0.842773290296293,0.7437704521615558,-1.786823532146002,54.26608096531409,9.230221037631239,0.7932718712289218,12,-0.3549957275390767,0.5650024414062358,-1.4349985122680806,-2.714998245239272,4.999999999999986,2,0.09001449143349238,8.03023997780552,69.0,-1.300030518043758,68.76999664306639,3.764742841755677,69.18000030517578,0.09001449143349238
5901,2019-12-12,69.80000305175781,69.84999847412111,68.54000091552734,69.23999786376953,2538525.0,0.01013031249051144,2.9697134335948414,18.667599186155957,57.715690018948266,43.29974770165853,-1.131798832306643,-0.5857982948580513,-2.2607777171578363,-4.2602260183931975,8.158318858176882,1.3099975585937642,-0.8295556931622343,0.6790031433105526,-0.8340006402822553,2.1920069269033604,-0.07749874848585137,1.4355050351069565,-2.424291559794085,97.86344014502333,47.1928609187987,0.7565018917964065,12,-1.0550003051757812,-0.13500213623046875,-2.135003089904785,-3.4150028228759766,5.4499969482421875,3,0.07106015569647961,-1.1369954641415916,69.09999847412111,8.03023997780552,69.0,-1.300030518043758,68.76999664306639,0.07106015569647961
5902,2019-12-13,71.01000213623047,71.5999984741211,70.13999938964844,70.48999786376953,3736984.0,0.017335229678649533,-1.3934387272681792,0.9285704554433863,58.323343554582586,46.565484248458034,-2.2123126811819844,-1.844695668971653,-3.2608995412248873,-5.336868509892639,7.485465807090991,1.7999954223632812,-0.7562616418441479,1.860002136230463,0.22411291045605708,3.495891362004869,1.04205752334326,2.677946749117666,-3.5730048252778914,85.57464874907664,33.30784396359313,0.8179446128872024,12,-1.6850013732910156,-1.6850013732910156,-3.280003547668457,-4.560003280639648,2.5499954223632812,4,0.059709868134283806,2.9697134335948414,69.80000305175781,-1.1369954641415916,69.09999847412111,8.03023997780552,69.0,0.059709868134283806
5903,2019-12-16,71.58999633789062,71.7300033569336,71.05000305175781,71.41999816894531,1968865.0,0.008167781780198391,2.022141597721416,0.32691686962645616,65.34771392502327,50.60000540971963,-2.414438368569847,-2.444483373950078,-3.6473519914447508,-5.7902759846921015,6.909779811542596,0.720001220703125,-0.6176274771682415,2.3729965209960966,0.46096056973119914,4.285032472260994,1.4169785453636479,3.3290144966285453,-3.986478980411306,96.68229908664242,41.87656722555225,0.9560179756324504,12,-1.9699935913085938,-2.199993133544922,-3.807497024536133,-5.139997482299805,4.060005187988281,0,0.05461662050735305,-1.3934387272681792,71.01000213623047,2.9697134335948414,69.80000305175781,-1.1369954641415916,69.09999847412111,0.05461662050735305
5904,2019-12-17,70.05999755859375,72.0,69.83999633789061,72.0,3576665.0,-0.02137168400003242,1.2268050967437616,-11.411901983663943,51.95652570526313,51.522759582065675,-0.5696727297129058,-0.9746968293825944,-1.945336800742865,-4.1322009434446585,5.770329283538638,2.160003662109389,-0.4802642524034866,0.8494979858398466,-1.049449259714379,2.748445231394072,-0.0999756369372733,1.7989716086169665,-2.2088910411471687,43.930550441115834,-6.37568508440193,0.9494736227771147,12,-0.3049964904785156,-0.5349960327148438,-2.069997787475586,-3.6099987030029297,4.840003967285156,1,0.08121613816282958,2.022141597721416,71.58999633789062,-1.3934387272681792,71.01000213623047,2.9697134335948414,69.80000305175781,0.08121613816282958
5905,2019-12-18,70.83999633789062,70.9000015258789,69.73999786376953,69.80000305175781,2751206.0,0.011133297266311404,1.0,-0.5360783388390751,60.30365317207344,53.60977785569689,-1.2419945561540828,-1.709226678185857,-2.566821669264556,-4.743638806033005,5.465977528205558,1.160003662109375,-0.155215365219604,1.54499702453613,-0.48826836147800634,3.5782624105502663,0.5283643315290618,2.561629717543198,-2.6569783418397748,66.47387372687201,14.704731383804479,1.0166326930070684,12,-1.0849952697753906,-1.3149948120117188,-2.4274978637695312,-4.389997482299805,2.6200027465820312,2,0.054206721708019545,1.2268050967437616,70.05999755859375,2.022141597721416,71.58999633789062,-1.3934387272681792,71.01000213623047,0.054206721708019545
5906,2019-12-19,71.01000213623047,71.5,70.73999786376953,70.7699966430664,3161161.0,0.002399856114178034,-4.066629367783937,0.2307760024648972,62.622977064292854,55.70596481391449,-1.2223006600700899,-1.7724207931259173,-2.5717803147843767,-4.7677716174272575,6.058787694120666,0.7600021362304688,0.194298057196292,1.5895027160644588,-0.5445077833607428,3.7235132154896604,0.5224974663518509,2.6565079657770667,-2.521625579863681,56.19482619513002,0.34269363208375125,1.0670052497126021,12,-1.2550010681152344,-1.4850006103515625,-1.9050025939941406,-4.560003280639648,2.0400009155273438,3,0.04351494500679731,1.0,70.83999633789062,1.2268050967437616,70.05999755859375,2.022141597721416,71.58999633789062,0.04351494500679731
5907,2019-12-20,71.5,71.5,70.44000244140625,70.8499984741211,7646179.0,0.006900406267126735,2.2615232930737,2.7082777036048062,73.17648494944852,59.16553742867796,-1.5070841623728768,-2.138128022551598,-2.9224513068081137,-5.131516972286732,6.515920457897673,1.05999755859375,0.34346222290572825,1.9310005187988253,-0.35035594578948803,4.212356983387139,0.7903222865046757,3.071678751092975,-2.7306935681425557,77.87612710694309,14.87901580048451,1.140678232294156,12,-1.7449989318847656,-1.9749984741210938,-2.2675018310546875,-5.05000114440918,1.8199996948242188,4,0.0524475524475525,-4.066629367783937,71.01000213623047,1.0,70.83999633789062,1.2268050967437616,70.05999755859375,0.0524475524475525
5908,2019-12-23,73.5999984741211,74.0,71.95999908447266,72.0,3623085.0,0.029370608029665624,-1.428572077329349,2.4615303355751963,78.26502150995131,62.40885011698584,-3.184812812329767,-4.13676090952427,-4.8684208947154275,-7.055843723785856,7.078934260755028,2.5,0.6129442848984468,3.8319992065429744,0.9237125700054918,6.740285843080457,2.377855888274226,5.286142524811723,-4.572236556812243,90.61029752832815,21.443594104813528,1.4541433182687424,12,-2.329998016357422,-3.0749969482421875,-4.147500038146973,-7.149999618530273,1.8000030517578125,0,-0.0005434907113675003,2.2615232930737,71.5,-4.066629367783937,71.01000213623047,1.0,70.83999633789062,-0.0005434907113675003
5909,2019-12-27,73.20999908447266,74.36000061035156,73.08999633789062,74.0,1907296.0,-0.005298904860515319,-1.4660123699122254,-0.49375104308227835,71.0725958303645,64.3093339699942,-2.385705116985335,-3.602238585638645,-4.358953723248405,-6.4560083014252,7.642753443230446,1.2700042724609375,0.8596632329537215,3.232999801635742,-0.03100551642248206,6.497005119693966,1.60099714260663,4.865002460664854,-3.685013358894693,75.10820687867124,8.188914373971926,1.632002659029114,12,-1.7599983215332031,-2.5049972534179688,-3.6225013732910156,-6.760000228881836,4.069999694824219,4,0.033328813986063244,-1.428572077329349,73.5999984741211,2.2615232930737,71.5,-4.066629367783937,71.01000213623047,0.033328813986063244
5910,2019-12-30,72.80999755859375,73.26000213623047,72.77999877929688,72.86000061035156,1018336.0,-0.005463755373324997,-7.727285337772229,0.06329492887287898,70.61352973205132,65.7424272714501,-1.5691047409034269,-3.1171133351706715,-3.8278069854569594,-5.841097247030149,8.498951021840032,0.48000335693359375,1.1764006921453216,2.6774982452392635,-0.8189891545359131,6.17398564501444,0.9292545453516823,4.425741945126845,-2.704810046842951,60.459087352715635,-7.404458471634065,1.7482436998875868,12,-0.7599983215332031,-2.1049957275390625,-3.2224998474121094,-6.35999870300293,5.480003356933594,0,0.028704903685832894,-1.4660123699122254,73.20999908447266,-1.428572077329349,73.5999984741211,2.2615232930737,71.5,0.028704903685832894
5911,2020-01-02,73.5199966430664,73.66999816894531,72.55999755859375,72.66999816894531,1992518.0,0.009751395526435669,-1.0747680877309318,-16.998931949954226,72.14283156326239,67.27792593908119,-1.8952341540354922,-3.6537262682276435,-4.387969644253673,-6.383206668136808,9.470810780238292,1.1100006103515625,1.4447106426969327,3.1584976196289034,-0.5993023155116219,6.916297554769429,1.2795976520586407,5.037397587199166,-2.90423155948352,78.57131735571289,9.655253573166362,1.8788999675702618,1,-1.4699974060058594,-2.8149948120117188,-4.239997863769531,-7.069997787475586,4.1100006103515625,3,-0.0008160712912574919,-7.727285337772229,72.80999755859375,-1.4660123699122254,73.20999908447266,-1.428572077329349,73.5999984741211,-0.0008160712912574919
5912,2020-01-03,72.58000183105469,73.16000366210938,72.05000305175781,73.16000366210938,2514997.0,-0.012785566579597618,2.8275762279340193,-0.6823563202915331,68.44146818289586,67.62167641217815,-0.7924490246418827,-2.538286403437837,-3.2824381352739778,-5.345028108990562,10.52808025443385,1.4699935913085938,1.665114575768655,2.0245025634765597,-1.7725456069779426,5.821550733931062,0.12597847824930852,3.923026648703811,-1.5149284842595563,25.83343134979798,-43.50743710607402,1.898524085227251,1,-0.5300025939941406,-1.875,-3.6400012969970703,-6.130002975463867,4.540000915527344,4,0.006475629771919067,-1.0747680877309318,73.5199966430664,-7.727285337772229,72.80999755859375,-1.4660123699122254,73.20999908447266,0.006475629771919067
5913,2020-01-06,71.73999786376953,72.2300033569336,70.34999847412111,72.22000122070312,2317291.0,-0.011573490577203915,6.519904786609034,0.827589382020994,62.522848094777494,68.79571223323529,0.07942240935925327,-1.4430571468077744,-2.299042140843582,-4.437233599401878,10.517418680815064,2.2300033569335795,1.7939157520445974,0.9754985809326229,-2.579775237817003,4.530772399682249,-0.802138328442183,2.7531354903074288,2.6200027465820312,34.66330795910928,-35.4870325799314,1.7776369093748106,1,0.3100013732910156,-1.0349960327148438,-2.799997329711914,-5.289999008178711,5.459999084472656,0,0.022024001646264724,2.8275762279340193,72.58000183105469,-1.0747680877309318,73.5199966430664,-7.727285337772229,72.80999755859375,0.022024001646264724
5914,2020-01-07,72.12999725341797,72.81999969482422,71.69000244140625,72.0,1771542.0,0.005436289395896354,-2.013356662563706,-0.27082571723754273,63.490649742040716,69.14982296323166,0.015568746906268416,-1.561870517867618,-2.5146274527684227,-4.742594994013501,10.348167838421903,1.1299972534179688,1.8471738185020854,1.1424980163574219,-2.144924093889699,4.429920126604543,-0.5012130387661387,2.7862090714809824,2.149803314208981,53.61442599141903,-17.779084855018887,1.6437110551235585,1,0.22500228881835938,-1.4249954223632812,-3.1899967193603516,-5.679998397827148,5.530006408691406,1,0.045334873103797024,6.519904786609034,71.73999786376953,2.8275762279340193,72.58000183105469,-1.0747680877309318,73.5199966430664,0.045334873103797024
5915,2020-01-08,74.0,74.27999877929688,71.5,71.91999816894531,2941368.0,0.025925451515158793,1.1060601681935092,16.00035213334116,66.93547990145771,69.62898994513887,-1.5187624857254178,-3.228825894701089,-4.233247367524925,-6.535387099820483,11.357141487412118,2.779998779296875,1.83717346467526,2.778500747680667,-0.6713938533792003,6.228395348740534,1.0535534471507333,4.5034480482106005,-3.650001525878892,92.8753496805555,23.804400767532314,1.724947300529937,1,-1.6450004577636719,-3.2949981689453125,-5.059999465942383,-7.55000114440918,3.3000030517578125,2,0.044324307828336185,-2.013356662563706,72.12999725341797,6.519904786609034,71.73999786376953,2.8275762279340193,72.58000183105469,0.044324307828336185
5916,2020-01-09,74.72000122070312,75.41999816894531,74.62999725341797,74.9800033569336,2726823.0,0.009729746225717983,-2.590831064796352,-0.12500091699372776,65.57514827999054,68.78439698186575,-1.8519042453139036,-3.6857209130267563,-4.814556534080211,-7.1566012008104,11.921760334262698,1.4199981689453125,2.114548889679142,3.2115020751953125,-0.4042894302767195,6.8272935806673445,1.4036063224592965,5.0193978279313285,-4.291402740478503,86.19335324700727,18.41646561513548,1.807895752736014,1,-1.8350028991699219,-3.4850006103515625,-5.780000686645508,-8.270002365112305,2.6500015258789062,3,0.04777836772619137,1.1060601681935092,74.0,-2.013356662563706,72.12999725341797,6.519904786609034,71.73999786376953,0.04777836772619137
5917,2020-01-10,75.36000061035156,75.9800033569336,74.72000122070312,74.9800033569336,2632057.0,0.008565302184057044,-1.8,-1.4615158895507496,65.74771883038908,67.3935855730255,-2.1085140883678974,-4.0464550888276705,-5.282678596579203,-7.678079901294694,12.955064208149905,1.2600021362304688,2.2821865440693188,3.542501449584961,-0.28547838037145823,7.37048127954138,1.6285115346067585,5.456491364563163,-4.7317461425781175,88.98752737364755,23.83975060190123,1.9139899149782074,1,-2.1949996948242188,-3.8449974060058594,-6.034999847412109,-8.910001754760742,0.55999755859375,4,0.030122035890145726,-2.590831064796352,74.72000122070312,1.1060601681935092,74.0,-2.013356662563706,72.12999725341797,0.030122035890145726
5918,2020-01-13,74.7300033569336,75.69000244140625,74.43000030517578,75.51000213623047,1998984.0,-0.008359836097605267,1.210531247072051,-2.0526432027626638,71.09307103469618,67.39586059572902,-1.4543045470240514,-3.1063177084524227,-4.479422715551067,-6.958048586034607,13.862495323858113,1.2600021362304688,2.420753362012391,2.614503860473633,-1.1418413844059359,6.3708491053532015,0.7363312380338556,4.49267648291341,-3.7806439558105467,72.09823519294008,4.090372231627498,1.8781726224397817,1,-1.56500244140625,-3.2150001525878906,-5.405002593994141,-8.280004501342773,0.4799957275390625,0,0.031981791546737526,-1.8,75.36000061035156,-2.590831064796352,74.72000122070312,1.1060601681935092,74.0,0.031981791546737526
5919,2020-01-14,74.54000091552734,75.06999969482422,74.27999877929688,74.83999633789062,1867783.0,-0.0025425188394377907,1.078943934146464,0.3846101177667358,67.65268794111972,67.06687817451441,-1.1798779210654118,-2.6140135812153176,-4.1002903078155555,-6.705187414458919,15.094138981138238,0.7900009155273438,2.436679298145691,2.1475013732910213,-1.4554332523887865,5.750435998970829,0.3460340604511174,3.948968686130925,-3.2888028770556588,67.8571124466326,-0.330546923672415,1.8014673128399044,1,-1.375,-3.0249977111816406,-5.6125030517578125,-8.090002059936523,0.94000244140625,1,0.03568548430431728,1.210531247072051,74.7300033569336,-1.8,75.36000061035156,-2.590831064796352,74.72000122070312,0.03568548430431728
5920,2020-01-15,75.31999969482422,75.62999725341797,74.45999908447266,74.62000274658203,1886380.0,0.010464163800867343,-1.2941044474695949,-2.3333587650364946,69.43191605874567,66.76566534067922,-1.7504708579542694,-3.061075817102207,-4.721717160913357,-7.412363461148033,16.567346564327572,1.1699981689453125,2.1956619834901687,2.616500091552737,-0.8614205880902404,6.094420771195715,0.8775397517312484,4.355460431374226,-3.7850733372448246,61.1763597115199,-8.176016610784806,1.7389603398214895,1,-2.154998779296875,-3.5749969482421875,-6.569999694824219,-8.870000839233398,-0.6599960327148438,2,0.031067498363863466,1.078943934146464,74.54000091552734,1.210531247072051,74.7300033569336,-1.8,75.36000061035156,0.031067498363863466
5921,2020-01-16,74.76000213623047,75.87000274658203,74.63999938964844,75.55000305175781,1702421.0,-0.007434911854257931,-1.3883411725491648,-1.1285776566757493,64.60574953016996,66.33947437926523,-1.1131393327771093,-2.2244854809473225,-4.0805328039794375,-6.801699864195555,17.91719773234317,1.2300033569335938,2.0938795029075408,1.8085025787353572,-1.5009578353371893,5.117962992807904,0.15377237169907687,3.4632327857716376,-2.958371158689829,28.235415554049624,-38.38480359534742,1.6547302070362746,1,-1.595001220703125,-3.0149993896484375,-5.970001220703125,-8.310003280639648,-0.6700057983398438,3,0.0339753991833609,-1.2941044474695949,75.31999969482422,1.078943934146464,74.54000091552734,1.210531247072051,74.7300033569336,0.0339753991833609
5922,2020-01-17,75.25,76.11000061035156,75.04000091552734,76.0,3059657.0,0.006554278354308218,1.2061821613968853,0.9493659883917448,58.638755585238755,65.90790854487203,-1.323777862286704,-2.5091941199176517,-4.492292280425318,-7.245491873068829,18.312801079095745,1.3499984741210938,2.0418611837580016,2.086500549316412,-1.2424576267870577,5.415458725419882,0.4220214612646771,3.7509796373681468,-3.1976666796957858,53.005478149936216,-10.143102037733037,1.6644790880517342,1,-1.4449996948242188,-3.4399986267089844,-6.0449981689453125,-8.80000114440918,-4.75,4,0.028172793974512,-1.3883411725491648,74.76000213623047,-1.2941044474695949,75.31999969482422,1.078943934146464,74.54000091552734,0.028172793974512
5923,2020-01-20,75.5,75.58000183105469,74.97000122070312,75.41000366210938,1227659.0,0.0033222591362125353,3.8800048828125,-0.1199951171875,62.167916477147884,65.76093818210617,-1.1000098204618212,-2.5837155783395502,-4.704024007770812,-7.429320233382839,18.636914942355027,0.6100006103515625,1.9153641424547914,2.141000366210932,-1.2573967295038386,5.539397461925702,0.4418018183535537,3.84019891406831,-3.123053296492003,66.66666666666666,4.823077581272919,1.699198547857382,1,-1.6949996948242188,-3.6899986267089844,-6.2949981689453125,-9.05000114440918,-5.709999084472656,0,0.005562889654904701,1.2061821613968853,75.25,-1.3883411725491648,74.76000213623047,-1.2941044474695949,75.31999969482422,0.005562889654904701
5924,2020-01-21,75.75,75.80999755859375,75.12000274658203,75.30000305175781,1730267.0,0.0033112582781456013,1.4210681301030652,5.0001695489996605,65.87475262126708,65.64307959541831,-0.8744713408543134,-2.5144977311493335,-4.923667375663442,-7.611502185127662,19.926015929750225,0.6899948120117188,1.9054072003638112,2.1065002441406193,-1.0747904593546878,5.287790947635926,0.5158548923929658,3.697145595888273,-3.0744089839445223,78.1818013677411,15.495401874494263,1.590645351747656,1,-0.5550003051757812,-3.9399986267089844,-6.5449981689453125,-9.30000114440918,-5.849998474121108,1,-0.007128724957456645,3.8800048828125,75.5,1.2061821613968853,75.25,-1.3883411725491648,74.76000213623047,-0.007128724957456645
5925,2020-01-22,74.68000030517578,75.9800033569336,74.58000183105469,75.87999725341797,2196629.0,-0.014125408512530968,-1.0000108991825614,-2.6666779695500322,56.02912812313627,64.58241068910118,0.33763631110201686,-1.203782707032417,-3.8373752953159794,-6.484966119139898,21.18322705530525,1.4000015258789062,2.0173090919348766,0.8445003509521456,-2.0772986808783287,3.76629938278262,-0.6163991649630987,2.30539986686739,-1.729656521576615,6.5358531963698026,-51.90469344029715,1.46089951591524,1,0.5149993896484375,-2.354999542236328,-5.474998474121094,-8.230001449584961,-7.769996643066392,2,0.010712413611256633,1.4210681301030652,75.75,3.8800048828125,75.5,1.2061821613968853,75.25,0.010712413611256633
5926,2020-01-23,74.0999984741211,74.73999786376953,73.97000122070312,74.55999755859375,1880088.0,-0.007766494760103715,-1.1388986023248668,0.38333354526149815,58.20732339315183,63.74458897385259,0.9168594820218061,-0.4009748292431823,-3.2436161979174045,-5.846755726897214,21.94962916053087,0.7699966430664062,2.08939471257537,0.10999870300292969,-2.4920020735478943,2.7119994795537536,-1.1910016852724823,1.4109990912783417,-0.8968821443817347,6.0746397427395955,-54.15692390683414,1.3010003882754106,1,0.94000244140625,-1.7749977111816406,-4.894996643066406,-7.649999618530273,-8.889999389648438,3,0.0075574250947367805,-1.0000108991825614,74.68000030517578,1.4210681301030652,75.75,3.8800048828125,75.5,0.0075574250947367805
5927,2020-01-24,75.25,76.98999786376953,75.04000091552734,75.5,4160963.0,0.015519589062886974,-4.820902320708739,0.5434793425439106,68.33856973960405,63.43853327439791,-0.27981175033370675,-1.3234869227542134,-4.335265319476605,-6.9462797027885586,23.379106275648702,2.8899993896484375,1.9878628861114294,1.072500228881836,-1.3047522724724843,3.449752730236156,-0.11612602179532416,2.261126479558996,-1.8143329278116624,42.38411265243017,-20.210801616982792,1.1886262506771619,1,0.22999954223632812,-1.8850021362304688,-6.0449981689453125,-8.80000114440918,-10.129997253417969,4,-0.015415331057931914,-1.1388986023248668,74.0999984741211,-1.0000108991825614,74.68000030517578,1.4210681301030652,75.75,-0.015415331057931914
5928,2020-01-27,73.55999755859375,74.48999786376953,73.33999633789062,74.4800033569336,3399409.0,-0.022458504204734164,1.4468252615516974,3.680023193359375,56.57773663224433,62.207983128967314,1.370940994802936,0.38300179807387735,-2.601154508405088,-5.21032434174451,23.084232209527222,1.910003662109375,1.8193830158906792,-0.615502166748044,-2.9948667941424674,1.7638624606463793,-1.8051844804452628,0.5741801469491747,3.4300003051757812,6.027428184434788,-55.31978714966416,1.1896823136972141,1,1.6049995422363281,-0.19499969482421875,-4.234996795654297,-7.10999870300293,-9.360000610351562,0,-0.041598663134216785,-4.820902320708739,75.25,-1.1388986023248668,74.0999984741211,-1.0000108991825614,74.68000030517578,-0.041598663134216785
5929,2020-01-28,75.6500015258789,75.72000122070312,73.68000030517578,74.73999786376953,2684513.0,0.028412235408523223,2.8857047360237162,-0.9891281813130769,57.439138573558274,60.87545229727983,-0.6091049339580081,-1.5966939682655834,-4.618630915372648,-7.231856040921684,22.807128714359305,2.160003662109375,1.6412492015037827,1.352501678466794,-1.0682776488322077,3.7732810057657957,0.1421120148173003,2.5628913421162878,1.339996337890625,63.28778691214495,5.683761351984387,1.2103896636494973,1,-0.4850044250488281,-2.285003662109375,-6.144998550415039,-9.095001220703125,-8.660003662109375,1,-0.07746200254003865,1.4468252615516974,73.55999755859375,-4.820902320708739,75.25,-1.1388986023248668,74.0999984741211,-0.07746200254003865
5930,2020-01-29,74.9000015258789,75.7300033569336,74.56999969482422,75.55000305175781,1796616.0,-0.009914077790777465,1.2970320962661368,-0.7142845165833864,50.80935369027273,59.34251942618013,0.08387320067306803,-0.7189487544954716,-3.8065468023212077,-6.411940359517672,22.760474254189454,1.160003662109375,1.428856686036454,0.49800148010254475,-1.831116672588422,2.8271196327935115,-0.6665575962429386,1.6625605564480281,2.0169963073730486,42.739850296710166,-10.78318184362788,1.164559076345485,1,0.2649955749511719,-1.535003662109375,-5.260000228881836,-8.010002136230469,-8.569999694824219,2,-0.06675567287234896,2.8857047360237162,75.6500015258789,1.4468252615516974,73.55999755859375,-4.820902320708739,75.25,-0.06675567287234896
5931,2020-01-30,73.45999908447266,74.54000091552734,73.19000244140625,73.9000015258789,2743790.0,-0.019225666382779893,-1.7551109381082133,0.6769252438466143,42.03019881859651,57.497124229886545,1.4752118013107918,0.7550396288508381,-2.315722320925488,-4.92740952767592,22.18294484750407,1.7099990844726562,1.2485598294066165,-0.9390010833740234,-3.273051767306086,1.395049600558039,-2.1060264253400476,0.2280242585920007,3.385458718872073,7.105183376733932,-40.19966804240224,1.167025341966029,1,1.6300010681152344,0.20999908447265625,-3.819997787475586,-6.569999694824219,-9.680000305175774,3,-0.08916410977396472,1.2970320962661368,74.9000015258789,2.8857047360237162,75.6500015258789,1.4468252615516974,73.55999755859375,-0.08916410977396472
5932,2020-01-31,73.05000305175781,74.7300033569336,73.05000305175781,73.87000274658203,3760897.0,-0.005581214781167909,-3.0975632449129598,1.8636253294492995,42.82051432532378,55.347412879683866,1.7213369643023384,1.2670127716530146,-1.8605547941320708,-4.458690296121034,22.019752914422615,1.6800003051757812,0.9486131346697846,-1.3724971771240178,-3.6378893490340687,0.8928949947860332,-2.505193263079036,-0.2398010911689994,3.649236537109374,0.0,-42.34409353519737,1.1326960859550228,1,1.9699974060058594,0.6199951171875,-3.410001754760742,-5.5200042724609375,-14.6300048828125,4,-0.10732380068116232,-1.7551109381082133,73.45999908447266,1.2970320962661368,74.9000015258789,2.8857047360237162,75.6500015258789,-0.10732380068116232
5933,2020-02-03,73.31999969482422,74.16000366210938,73.11000061035156,73.4800033569336,2285251.0,0.003696052454304599,-2.6206887479940018,0.19512648982591949,44.82172603087509,53.00818770297364,1.2399849689254552,1.1820599170617925,-2.075508384547817,-4.67562142229113,23.067407436238703,1.1100006103515625,0.7467162731345525,-1.1815006256103544,-3.142803964508772,0.7798027132880634,-2.162152295059556,-0.20084895616115261,3.160285701816406,10.074500459756372,-27.84265751371435,0.9806516694492076,2,1.7000007629394531,0.34999847412109375,-3.6799983978271484,-5.790000915527344,-16.88000106811524,0,-0.11183847493688737,-3.0975632449129598,73.05000305175781,-1.7551109381082133,73.45999908447266,1.2970320962661368,74.9000015258789,-0.11183847493688737
5934,2020-02-04,75.4000015258789,75.7300033569336,73.91999816894531,73.94999694824219,2966007.0,0.02836881941778735,-1.3973544732946306,-9.062321190158306,50.305817354187006,52.372264284201506,-1.0000512967612138,-0.675008517887079,-4.073228294879385,-6.694235094038788,24.112561517154408,2.410003662109375,0.6490928841254231,0.7350009918212947,-0.9142736469085833,2.3842756305511728,-0.08963632754364426,1.5596383111862338,0.8744669300687491,87.68650024340043,50.53401820880828,0.8246373193649392,2,-0.3800010681152344,-1.7300033569335938,-4.502500534057617,-6.570001602172852,-19.330001831054688,1,-0.1485411717636721,-2.6206887479940018,73.31999969482422,-3.0975632449129598,73.05000305175781,-1.7551109381082133,73.45999908447266,-0.1485411717636721
5935,2020-02-05,77.27999877929688,77.27999877929688,74.91000366210938,75.16000366210938,3220661.0,0.024933650071249813,1.2358495998157426,1.4620609823472153,58.74998741679855,52.43256028682892,-2.7630139361174457,-2.4207924714589524,-5.813873952817616,-8.530189371322535,24.698254435063575,2.3699951171875,0.5333429770427927,2.450998306274414,0.46268624911860456,4.439310363430224,1.4568422776965093,3.445154334852319,-4.2299957275390625,100.0,59.16999729503289,0.9941560285779013,2,-2.1149978637695312,-3.4650001525878906,-6.202497482299805,-8.0,-29.074996948242188,2,-0.13315218786318106,-1.3973544732946306,75.4000015258789,-2.6206887479940018,73.31999969482422,-3.0975632449129598,73.05000305175781,-0.13315218786318106
5936,2020-02-06,78.29000091552734,78.33999633789062,77.33999633789062,77.5,2446008.0,0.013069386027229735,1.247211816241331,0.37264279956238844,60.18766666922343,51.52690439011997,-3.482368454554802,-3.319835608718961,-6.648960354571187,-9.488710589738403,24.9444910439371,1.05999755859375,0.3783823140993263,3.2825004577636747,0.7648584402794398,5.80014247524791,2.0236794490215573,4.541321466505792,-5.155397949218752,99.05490575017667,57.29618752615677,1.2588210087421197,2,-2.595001220703125,-3.9450035095214844,-6.912500381469727,-9.010002136230469,-30.240001678466797,3,-0.15276534608010994,1.2358495998157426,77.27999877929688,-1.3973544732946306,75.4000015258789,-2.6206887479940018,73.31999969482422,-0.15276534608010994
5937,2020-02-07,77.62999725341797,78.30999755859375,77.3499984741211,78.30999755859375,2001080.0,-0.008430242104882635,1.8235254518731276,-0.8607588824398582,56.947149181196764,51.56795022889246,-2.737093378089213,-2.615128876351534,-5.8190709729524315,-8.764733811340761,24.970517105600834,0.9599990844726562,0.3994519960102849,2.5089969635009766,-0.26697380673141424,5.284967733733367,1.1210115783847812,3.896982348617172,-4.28717855224609,86.42448060264972,45.84120210082555,1.3879853851161958,2,-1.93499755859375,-3.2849998474121094,-6.252496719360352,-8.349998474121094,-29.50499725341797,4,-0.178410395003734,1.247211816241331,78.29000091552734,1.2358495998157426,77.27999877929688,-1.3973544732946306,75.4000015258789,-0.178410395003734
5938,2020-02-10,77.12000274658203,77.91000366210938,76.91999816894531,77.80999755859375,1805283.0,-0.006569554616511097,1.2247138999614247,1.0146977975743023,54.39384989720629,51.2295848204089,-1.8651460871162584,-2.020492729022777,-5.176753713711392,-8.193880598026823,25.096624242751403,0.9900054931640625,0.43996674871405617,1.87950248718262,-1.0282400816969215,4.7872450560621616,0.42563120274284927,3.333373771622391,-3.577296939941405,72.39832360383748,35.06029487099548,1.4538712844397703,2,-1.4250030517578125,-2.775005340576172,-5.742502212524414,-7.840003967285156,-26.550003051757812,0,-0.2424793038336024,1.8235254518731276,77.62999725341797,1.247211816241331,78.29000091552734,1.2358495998157426,77.27999877929688,-0.2424793038336024
5939,2020-02-11,77.19999694824219,77.72000122070312,77.16999816894531,77.38999938964844,1970242.0,0.0010372691754565455,-3.4000244140625,0.2753679275533785,58.63012639190741,52.09855956503498,-1.90218676887487,-1.9931803747247443,-5.1017469135008895,-8.208899405800722,25.34248337480511,0.5999984741210938,0.27828874155025574,1.8264968872070284,-1.187723498015103,4.84071727242916,0.3193866945959627,3.333607079818094,-3.4653995203515677,66.76379522038542,24.47490119283593,1.5071101926110677,2,-1.5049972534179688,-2.279998779296875,-5.82249641418457,-7.9199981689453125,-29.099998474121094,1,-0.2689119059868811,1.2247138999614247,77.12000274658203,1.8235254518731276,77.62999725341797,1.247211816241331,78.29000091552734,-0.2689119059868811
5940,2020-02-12,77.66000366210938,77.69000244140625,76.97000122070312,77.47000122070312,1665464.0,0.005958636425537511,4.760009765625,-1.0,62.292832744004905,54.3499633345248,-2.1562698892337693,-2.3915050178041497,-5.419810870514311,-8.584309606233887,25.287787730929345,0.720001220703125,0.39300148726901796,2.169503402709964,-1.0129384608502363,5.351945266270164,0.5782824709298637,3.760724334490064,-3.7411902778187596,52.11313009746296,5.026777985397473,1.5912209317800978,2,-1.9650039672851562,-2.7400054931640625,-6.130002975463867,-8.3800048828125,-27.845005035400398,2,-0.2780067338294372,-3.4000244140625,77.19999694824219,1.2247138999614247,77.12000274658203,1.8235254518731276,77.62999725341797,-0.2780067338294372
5941,2020-02-13,77.30000305175781,77.69000244140625,76.48999786376953,77.30000305175781,2237053.0,-0.00463559867854102,2.076939629875973,0.0,57.48722675737973,55.97959804919769,-1.3346326540495994,-1.9304313407739215,-4.8946235467471695,-8.13056835688893,24.98468639731791,1.2000045776367188,0.34069697585552206,1.6825027465820312,-1.5789399318083355,4.943945424972398,0.051781407386854994,3.3132240857772075,-3.2043423493231984,44.50578702248156,-3.0441956315223564,1.6307213391951805,2,-1.5750045776367188,-1.6050033569335938,-5.770002365112305,-8.020004272460938,-27.20000457763672,3,-0.3763906865724438,4.760009765625,77.66000366210938,-3.4000244140625,77.19999694824219,1.2247138999614247,77.12000274658203,-0.3763906865724438
5942,2020-02-14,77.37000274658203,78.12000274658203,76.58999633789062,77.26000213623047,1591976.0,0.0009055587588702174,-1.1103359009976006,100.0,65.78295478177213,58.308623465964025,-0.812880187403465,-1.9325448589328857,-4.7874800552425825,-8.116645771625258,24.627284055957,1.5300064086914062,0.4446640322927351,1.6465023040771456,-1.7013100967092072,4.994314704863498,-0.027403896316030796,3.320408504470322,-3.104568618729175,53.98786789485509,1.1365870395454536,1.6739062003931757,2,-1.2400054931640625,-1.6750030517578125,-5.310003280639648,-7.560005187988281,-29.87000274658203,4,-0.3789582844601457,2.076939629875973,77.30000305175781,4.760009765625,77.66000366210938,-3.4000244140625,77.19999694824219,-0.3789582844601457
5943,2020-02-17,75.91999816894531,76.04000091552734,74.70999908447266,75.0999984741211,2438589.0,-0.01874117262714947,1.5094251351331898,7.454501317797198,51.181087645921345,58.40587572060117,1.1674938928563279,-0.473751224058077,-3.136777952016274,-6.595567812534853,23.82469710837975,2.660003662109375,0.7722292584677035,0.17549781799316122,-3.1716806126816692,3.5226762486679917,-1.498091397344254,1.8490870333305764,-1.4915815526909455,35.48380601222492,-15.384428490680122,1.6735892153374141,2,0.6049995422363281,-0.22499847412109375,-3.579996109008789,-5.05999755859375,-24.269996643066413,0,-0.3661090468823893,-1.1103359009976006,77.37000274658203,2.076939629875973,77.30000305175781,4.760009765625,77.66000366210938,-0.3661090468823893
5944,2020-02-18,75.20999908447266,76.04000091552734,75.08000183105469,75.37000274658203,1901779.0,-0.009351937586888348,-3.571444141689373,-0.19512648982591949,51.36083220019962,57.584858474312405,2.0648475659070584,0.2041868308051562,-2.233739836132372,-5.795867662440571,22.865012270861236,0.9599990844726562,1.1322380047394773,-0.5075012207031193,-3.86319387586218,2.8481914344559414,-2.1853475482826497,1.170345106876411,-0.6251192793528446,14.662740851448463,-35.69559469050784,1.677846327579529,2,1.3149986267089844,0.4850006103515625,-2.869997024536133,-4.349998474121094,-23.52000045776368,1,-0.327616004382261,1.5094251351331898,75.91999816894531,-1.1103359009976006,77.37000274658203,2.076939629875973,77.30000305175781,-0.327616004382261
5945,2020-02-19,75.4800033569336,76.0199966430664,75.26000213623047,75.4000015258789,1648665.0,0.0035900049959805003,-3.222184546263722,-0.5,59.88260289230163,57.55096249909887,1.6904293659138858,-0.0029620719886054303,-2.3567801762976046,-5.97544654077771,22.348129966759316,0.80999755859375,1.4847399877226906,-0.2774971008300753,-3.600026130817028,3.0450319291568775,-1.9387616158235517,1.383767414163401,-0.7700042724609375,22.580746203205685,-31.87534764498391,1.6612645149934766,2,1.0299949645996094,0.214996337890625,-3.1400012969970703,-4.620002746582031,-23.740001678466797,2,-0.3627451465964644,-3.571444141689373,75.20999908447266,1.5094251351331898,75.91999816894531,-1.1103359009976006,77.37000274658203,-0.3627451465964644
5946,2020-02-20,74.66000366210938,75.56999969482422,74.66000366210938,75.30000305175781,1800190.0,-0.010863800455155781,-1.843740314235987,-7.999809269502194,57.57290625968925,57.6204910633758,2.169511026160407,0.9076801627583961,-1.3853541642389473,-5.070628089696427,22.185807437929995,0.9099960327148438,1.6037655874915089,-1.1254970550537138,-4.398278009562148,2.1472838994547203,-2.761887532307938,0.5108934222005104,3.67999267578125,0.0,-58.81034862505825,1.6363904772542206,2,1.7299995422363281,1.0349960327148438,-2.2050018310546875,-3.8000030517578125,-23.990005493164062,3,-0.33277529891161073,-3.222184546263722,75.4800033569336,-3.571444141689373,75.20999908447266,1.5094251351331898,75.91999816894531,-0.33277529891161073
5947,2020-02-21,74.08999633789062,74.63999938964844,73.79000091552734,74.30000305175781,3061897.0,-0.007634707959544795,-1.0987679903549092,0.3281358033521684,53.52239499825146,57.52366274126972,2.441289186305468,1.461245890573366,-0.6738694609006473,-4.394943454721499,20.806242956668182,0.8700027465820312,1.4140836089043773,-1.6375041961669865,-4.990378712919238,1.715370320585265,-3.3139414545431123,0.03893306220913928,4.176400146484369,13.3331298828125,-49.50869901794772,1.6764372583761284,2,1.8650054931640625,1.6050033569335938,-1.6349945068359375,-3.149993896484375,-21.409996032714844,4,-0.3237953711640382,-1.843740314235987,74.66000366210938,-3.222184546263722,75.4800033569336,-3.571444141689373,75.20999908447266,-0.3237953711640382
5948,2020-02-24,70.5,73.13999938964844,70.41000366210938,72.97000122070312,5617236.0,-0.048454535231966966,-1.060378879484079,11.761534549153527,30.30547604868825,54.37647936980092,5.580314469357987,5.070192042383013,3.0320228077969773,-0.7201902982516941,21.241736195780163,3.67999267578125,1.0004757742412949,-5.074500656127924,-9.062876111614543,-1.0861252006413054,-7.068688383871233,-3.0803129283846147,7.587340661621084,1.598514774336493,-55.700553186618066,1.9941877277433102,2,3.765003204345703,3.875,2.3075008392333984,1.0800018310546875,-17.650001525878906,0,-0.3262411347517731,-1.0987679903549092,74.08999633789062,-1.843740314235987,74.66000366210938,-3.222184546263722,75.4800033569336,-0.3262411347517731
5949,2020-02-25,69.79000091552734,71.02999877929688,69.41000366210939,70.98999786376953,3872762.0,-0.01007090899961216,1.5312447845885861,0.4858284838825259,16.770230905717156,49.318412498880065,5.731383850752394,5.606092087388987,3.8446422646410525,0.07113775712615222,21.272706385027472,1.6199951171874858,0.6341851689865621,-5.491499710083005,-10.244264350100778,-0.738735070065232,-7.8678820300918915,-3.1151173900741185,7.836699526123041,5.748829908181495,-44.242495637887785,2.376382320008884,2,3.9750022888183594,4.084999084472656,3.0174999237060547,1.7900009155273438,-17.450000762939453,1,-0.2599226128626191,-1.060378879484079,70.5,-1.0987679903549092,74.08999633789062,-1.843740314235987,74.66000366210938,-0.2599226128626191
5950,2020-02-26,69.90000152587889,70.08000183105469,67.66000366210939,69.0,6934751.0,0.0015761657674240315,2.8412604222801936,-0.7500031789224606,9.546812946856093,43.99169985326632,4.92252369796995,5.3780322607491655,3.837432310219967,0.07921887860628374,21.5170031794561,2.4199981689452983,0.3174595523838093,-5.131499099731457,-10.459906715786886,0.19690851632397255,-7.795702907759164,-2.467295291703749,7.06936317340822,28.31857126735754,-14.827634485785666,2.6642038080277137,2,2.990001678466811,3.099998474121108,3.602499008178725,1.6800003051757955,-17.0500030517578,2,-0.26051505724829027,1.5312447845885861,69.79000091552734,-1.060378879484079,70.5,-1.0987679903549092,74.08999633789062,-0.26051505724829027
5951,2020-02-27,66.91000366210939,68.90000152587889,65.98999786376953,68.09999847412111,6457786.0,-0.042775361924169975,1.0860234460241347,-1.322214216081062,7.795316034037825,37.54862888129585,7.022163720072115,8.276501224377327,6.875029421819548,3.200809477926853,22.89491071631129,3.910003662109361,-0.19394366198955026,-7.793997192382804,-14.221006491405404,-1.3669878933602035,-11.007501841894097,-4.580492542871511,9.128424933459954,10.635903306923156,-25.919066941729874,3.2135046495112984,2,4.104995727539048,5.254993438720689,6.849996566772447,4.669998168945298,-13.880004882812507,3,-0.22672248024749764,2.8412604222801936,69.90000152587889,1.5312447845885861,69.79000091552734,-1.060378879484079,70.5,-0.22672248024749764
5952,2020-02-28,65.20999908447266,65.20999908447266,63.15999984741211,63.5,12903573.0,-0.02540733051251398,1.3976612100850834,-1.4369802853021318,7.127461836589333,32.653781569147846,7.616871313457722,9.864810910897603,8.564852583928541,4.997351838427875,24.494546988927002,3.75000381469728,-0.909056864680224,-9.10200157165528,-16.787020604381937,-1.4169825389286217,-12.944511088018615,-5.259492055291943,9.622617823280706,20.54107546182493,-11.005726687512315,3.842509516363331,2,4.39000129699707,5.539999008178711,8.472501754760742,6.370002746582031,-9.419998168945312,4,-0.22297195398963754,1.0860234460241347,66.91000366210939,2.8412604222801936,69.90000152587889,1.5312447845885861,69.79000091552734,-0.22297195398963754
5953,2020-03-02,65.12000274658203,66.56999969482422,63.040000915527344,66.08000183105469,6555565.0,-0.00138010027839508,2.6391837312558253,-0.56140327394895,6.5468359182677744,27.674448648933197,6.720514111363826,9.812054935883026,8.624714014938718,5.170770592546901,25.88559188645168,3.529998779296875,-1.5793919118160886,-8.781998062133795,-17.495924851720545,-0.06807127254704426,-13.138961456927177,-4.425034667340412,8.07844777272355,26.03257055282092,-1.015751191799552,4.356963394793375,3,4.409996032714844,5.569995880126953,9.302495956420898,6.899997711181641,-7.8300018310546875,0,-0.19103197046562148,1.3976612100850834,65.20999908447266,1.0860234460241347,66.91000366210939,2.8412604222801936,69.90000152587889,-0.19103197046562148
5954,2020-03-03,64.19999694824219,67.30999755859375,63.79999923706055,65.86000061035156,6142183.0,-0.014127852572735522,-1.8536582340116055,1.7291721304309817,3.133733150001291,21.369018677566494,6.609578047149654,10.382266634662088,9.552597022070387,6.165863857541652,26.42255340651616,3.509998321533203,-2.4674355092259503,-9.142003631591791,-18.83510848510693,0.5511012219233535,-13.98855605834936,-4.295451204834222,7.373101634458877,16.47721423098639,-7.094867591647933,4.846552426757572,3,5.105003356933594,6.490001678466797,10.065000534057617,7.820003509521484,-7.829998016357415,1,-0.17679126189478522,2.6391837312558253,65.12000274658203,1.3976612100850834,65.20999908447266,1.0860234460241347,66.91000366210939,-0.17679126189478522
5955,2020-03-04,66.98999786376953,67.18000030517578,64.69000244140625,65.0,5616580.0,0.043457960251565675,1.1012615849163503,-1.1987912491956982,19.297214841998013,17.1161640756008,2.7810813025932646,7.1483371183821305,6.777910241610087,3.455003018284259,26.340112448090423,2.9800033569335938,-3.0375213509971957,-5.837502670288089,-15.740593530957696,4.0655881903815185,-10.789048100622892,-0.8859572399532851,3.2178050921837382,67.40608424621345,44.561852889518285,4.951545430334804,3,1.8500022888183594,3.700000762939453,7.274999618530273,5.030002593994141,-9.5199966430664,2,-0.21868932942756303,-1.8536582340116055,64.19999694824219,2.6391837312558253,65.12000274658203,1.3976612100850834,65.20999908447266,-0.21868932942756303
5956,2020-03-05,66.33000183105469,67.47000122070311,65.59999847412111,67.44999694824219,3656343.0,-0.009852157840891551,2.2241324879640403,-0.5628122208462886,18.23937581237844,13.195828610503796,2.386131696875381,7.23744626193492,7.4403863086058095,4.191743428788413,25.799473255914684,1.8700027465820028,-3.637978266552352,-5.899498748779294,-15.857988815024584,4.0589913174659955,-10.878743781901932,-0.9202537156566564,2.7309527984304367,74.26638123892427,53.074679429852864,4.979245033122645,3,1.7599983215332031,4.359996795654297,7.934995651245117,5.689998626708984,-7.44000244140625,3,-0.2032263377780048,1.1012615849163503,66.98999786376953,-1.8536582340116055,64.19999694824219,2.6391837312558253,65.12000274658203,-0.2032263377780048
5957,2020-03-06,63.77999877929688,65.59999847412111,63.5,64.87999725341797,5256308.0,-0.03844418786920545,-1.5301246903423755,0.9821457765667512,17.153700832131904,11.734520253108649,3.7100102675630566,9.166618086457255,9.94749275685502,6.787197289213161,25.44237907440459,2.8300018310546875,-4.503285802080441,-7.757001876831048,-18.054700489084972,2.540696735422884,-12.90585118295801,-2.6081525707040853,4.3176032559549995,16.704239566416415,-2.5689153724961464,5.148849306126966,3,3.2550010681152273,6.909999847412102,10.60000038146972,8.24000167846679,-7.119998931884773,4,-0.16854813743724106,2.2241324879640403,66.33000183105469,1.1012615849163503,66.98999786376953,-1.8536582340116055,64.19999694824219,-0.16854813743724106
5958,2020-03-09,58.41999816894531,60.540000915527344,57.47999954223633,59.0,10331749.0,-0.08403889484067284,-1.4878069204216637,0.5272751232842542,13.705162488203754,11.393957095607158,8.01960759684711,13.75927498097441,15.13372906815151,12.155714813495749,25.827378086241488,6.299999237060554,-5.508656971333636,-12.182002258300784,-23.672077313833483,-0.6919272027680918,-17.927039786067127,-6.4369647305344415,9.050003051757798,9.409394081836139,-10.015394618346706,5.745037527766346,3,5.360002517700195,9.489999771118164,15.92500114440918,13.60000228881836,-1.3499984741210938,0,-0.04501878356470079,-1.5301246903423755,63.77999877929688,2.2241324879640403,66.33000183105469,1.1012615849163503,66.98999786376953,-0.04501878356470079
5959,2020-03-10,56.43999862670898,59.47999954223633,56.22000122070313,59.11000061035156,8668542.0,-0.033892495794168975,-1.0964641031711133,4.603437162926533,11.67472068178013,11.630391288376494,8.835957029638244,14.86645392482999,16.925946669787173,14.116357990617011,26.30099544889391,3.259998321533196,-6.578564589154297,-13.124001884460462,-25.794593845917454,-0.45340992300346983,-19.45929786518895,-6.788705903731966,9.231802291870117,1.9555324978297386,-16.36490269535417,6.335295980728495,3,6.120002746582038,10.840000152587898,17.905000686645515,15.580001831054695,2.1300010681152415,1,0.01506028188342512,-1.4878069204216637,58.41999816894531,-1.5301246903423755,63.77999877929688,2.2241324879640403,66.33000183105469,0.01506028188342512
5960,2020-03-11,56.06999969482422,58.75,55.9000015258789,57.47999954223633,5988000.0,-0.006555615536632309,-2.257148213300879,0.5280894381540865,11.890121735572535,12.08536969965813,7.864945307147707,14.267556260361047,17.112887801958266,14.471518400829638,26.97996477897738,2.849998474121101,-7.134526578304985,-12.414500617980963,-25.837339799578373,1.008338563616448,-19.12592020877966,-5.703081027182257,7.711441284179685,1.4693014125261175,-18.376712773529288,6.7114195907987035,3,5.615001678466783,11.049999237060547,18.274999618530273,15.950000762939453,2.529998779296875,2,0.005350441210868251,-1.0964641031711133,56.43999862670898,-1.4878069204216637,58.41999816894531,-1.5301246903423755,63.77999877929688,0.005350441210868251
5961,2020-03-12,48.20500183105469,53.45000076293945,48.20500183105469,52.599998474121094,11749482.0,-0.14027105237340576,-1.386804522437728,3.1170192331104936,9.152601386558544,12.310385205210263,14.301571346130522,20.913304318826818,24.676772753935936,22.279624602017478,28.400963777904288,7.864997863769531,-7.754985986654482,-18.824748420715338,-34.36443561448213,-3.2850612269485495,-26.59459201759873,-11.05490482383194,14.000151257324212,0.0,-19.81600005628434,7.769843596883395,3,9.632499694824212,15.067497253417969,26.284997940063477,23.959999084472656,9.834999084472656,3,0.19219995929301548,-2.257148213300879,56.06999969482422,-1.0964641031711133,56.43999862670898,-1.4878069204216637,58.41999816894531,0.19219995929301548
5962,2020-03-13,48.04999923706055,51.63000106811523,46.59500122070313,50.0,10499910.0,-0.003215487773185477,-1.0720177642562632,0.443686519309587,10.265490740819459,12.723569074382674,13.149226740961723,19.772865308477265,24.552956475087456,22.387912697680534,29.738901458781104,5.034999847412095,-8.436539867332343,-17.513750839233396,-34.418224974577996,-0.6092767038887956,-25.965987906905696,-9.061513771561096,11.355123599853513,10.43383326065936,-11.20379658371697,8.452237067672298,3,8.982501983642578,14.40250015258789,26.969999313354492,24.645000457763672,11.549999237060547,4,0.22559834182530203,-1.386804522437728,48.20500183105469,-2.257148213300879,56.06999969482422,-1.0964641031711133,56.43999862670898,0.22559834182530203
5963,2020-03-16,48.125,49.15999984741211,44.85499954223633,46.0,11782270.0,0.0015608899923063024,1.0524436797872863,-1.0897431633804855,10.77313669032148,13.572391689973806,11.633332471273725,18.45496079899064,24.221339695182678,22.25833531679004,32.595237750897766,4.305000305175781,-8.8457515386823,-16.049000167846685,-33.91161004977215,1.8136097140787797,-24.980305108809418,-7.117695226883953,8.718098513671876,22.358977488982372,-1.235252963246598,8.931304940962734,3,8.03750038146972,13.36250114440918,26.89499855041504,24.56999969482422,11.764999389648438,0,0.17735064617999186,-1.0720177642562632,48.04999923706055,-1.386804522437728,48.20500183105469,-2.257148213300879,56.06999969482422,0.17735064617999186
5964,2020-03-17,50.56999969482422,50.86000061035156,46.82500076293945,50.099998474121094,6985039.0,0.050805188463879825,6.685691657099676,0.22117704503676472,17.729551124195567,13.398206832440199,7.880289979498755,14.829670588917963,21.530271457542142,19.784078557526286,35.32898797505709,4.034999847412109,-9.070635982528394,-12.372000503540036,-30.42755820926112,5.683557202181049,-21.399779356400586,-3.3442216506794935,3.8754790245605477,41.1299025858952,17.38420281659554,9.027778852860543,3,5.592500686645501,10.917501449584961,24.44999885559082,22.125,8.970001220703125,1,0.12853470514585097,1.0524436797872863,48.125,-1.0720177642562632,48.04999923706055,-1.386804522437728,48.20500183105469,0.12853470514585097
5965,2020-03-18,48.099998474121094,50.41999816894531,47.834999084472656,48.54999923706055,8440189.0,-0.04884321209430276,-4.275510799880109,-0.957445945068502,18.04281325746281,13.376366548560686,8.257297856291217,15.961617401114637,23.66014410414121,22.186212030608118,38.210473458265604,2.7350006103515625,-9.411462595229125,-13.473001480102539,-31.677195837250906,4.731192877045828,-22.575098658676723,-4.3709043015283555,4.427384409833984,37.75449064589317,11.840303799185577,9.102097178574184,3,7.127500534057624,13.387502670288086,27.207500457763672,24.595001220703125,14.900001525878906,2,0.21767154995516735,6.685691657099676,50.56999969482422,1.0524436797872863,48.125,-1.0720177642562632,48.04999923706055,0.21767154995516735
5966,2020-03-19,49.81499862670898,50.52999877929688,46.76499938964844,48.20000076293945,8126160.0,0.03565488995827293,1.4729074900905437,-3.5888780570508043,23.858042752846885,14.121293428640127,4.417869466705483,12.95401490352765,21.59471977212855,20.400652404301475,41.71818279140672,3.7649993896484446,-9.633497081581993,-10.515751075744639,-28.34672650924599,7.315224357756712,-19.431238792495314,-1.6002633589939634,1.1779075889023503,73.21030210143317,44.6907752215274,8.915487716750677,3,2.8825016021728587,11.672502517700202,25.49250030517579,22.88000106811524,13.205001831054695,3,0.17635250606434671,-4.275510799880109,48.099998474121094,6.685691657099676,50.56999969482422,1.0524436797872863,48.125,0.17635250606434671
5967,2020-03-20,50.099998474121094,53.20000076293945,49.54499816894531,51.790000915527344,11885251.0,0.005721165417423402,-1.6107132931155688,-1.0464425243644964,24.662616876556484,15.33878836067932,2.2219534364746494,11.362135519452735,20.934750231125534,20.05737067064122,45.21335499883642,3.6550025939941406,-10.347503177370953,-9.031251335144042,-26.179569688597894,8.117067018309818,-17.60541051187097,-0.4570921584171117,-5.244998931884766,62.85198519650831,32.612631738151386,8.57415917672693,3,2.0675010681152344,11.387502670288086,25.610000610351562,22.595001220703125,11.150001525878906,4,0.15848308748966566,1.4729074900905437,49.81499862670898,-4.275510799880109,48.099998474121094,6.685691657099676,50.56999969482422,0.15848308748966566
5968,2020-03-23,47.5,49.66999816894531,46.584999084472656,48.099998474121094,7078659.0,-0.051896178708750074,-1.5390935778088255,0.3550281700314204,23.339723641501266,16.634899800648334,3.4755424087256372,12.807320849934072,23.142145541178905,22.585931507274623,47.2903386999244,3.5149993896484375,-11.153951093962249,-10.481249809265137,-27.503806963912368,6.541307345382094,-18.992528386588745,-1.9699712319415212,-2.47810043334961,13.83220987692054,-17.398288062560514,8.511278577323614,3,4.302499771118164,12.947500228881836,28.412498474121094,25.19499969482422,12.639999389648438,0,0.2547368099814966,-1.6107132931155688,50.099998474121094,1.4729074900905437,49.81499862670898,-4.275510799880109,48.099998474121094,0.2547368099814966
5969,2020-03-24,51.6500015258789,51.6500015258789,48.84000015258789,50.0,7920997.0,0.08736845317639785,2.4060591208171513,-2.7500095367674056,26.529993582250484,18.261552228056996,-1.5928832891419447,7.6192801885143595,18.64579488850115,18.395084319518823,48.80156630213533,4.150001525878899,-11.718081029184887,-5.424248313903817,-21.714901240231036,10.866404612423395,-13.569574777067423,2.721078149259789,-6.464539935302724,76.56842261875573,47.85200161706758,8.145326463163606,3,-2.4975013732910085,8.797498703002937,24.45999717712403,21.04499816894532,6.299999237060554,1,0.15953528790586669,-1.5390935778088255,47.5,-1.6107132931155688,50.099998474121094,1.4729074900905437,49.81499862670898,0.15953528790586669
5970,2020-03-25,51.68999862670898,53.18000030517578,49.09000015258789,52.91999816894531,6983305.0,0.0007743872148782138,3.674275699559458,-0.7454535786451207,27.167806336180945,20.26324166690393,-2.592109895119897,6.477174195420709,18.22762692286522,18.292503838363963,49.57355285878856,4.090000152587891,-11.66610348045581,-4.4737510681152415,-19.75008684515732,10.802584708926837,-12.11191895663628,3.1644168204057976,-6.3442462526855365,77.17306495709826,51.978701093881945,7.638167888521038,3,-2.6624984741210866,8.74749946594239,24.420000076293952,21.00500106811524,7.6200027465820455,2,0.15186694713437565,2.4060591208171513,51.6500015258789,-1.5390935778088255,47.5,-1.6107132931155688,50.099998474121094,0.15186694713437565
5971,2020-03-26,51.7400016784668,51.7400016784668,49.35499954223633,50.2599983215332,4746637.0,0.0009673641533427535,2.22296854943888,-1.2032552095448033,29.63464725730894,22.415370168736096,-2.333312930511937,5.515166262438214,17.810290139229238,18.142848321960912,49.88230346636078,2.3850021362304688,-11.36139013335351,-3.665247917175293,-18.182545689108125,10.852049854757531,-10.923896803141709,3.593400968791123,-6.237164336665039,77.92896879791797,49.52661268097491,7.258648885966413,3,-2.7125015258789062,8.472497940063477,24.362497329711914,20.954998016357422,6.709999084472656,3,0.21762655501071237,3.674275699559458,51.68999862670898,2.4060591208171513,51.6500015258789,-1.5390935778088255,47.5,0.21762655501071237
5972,2020-03-27,50.66999816894531,51.9000015258789,50.11000061035156,51.040000915527344,4787766.0,-0.02068039185949233,-1.4026892374178719,-0.25000128874615307,34.66561398953563,25.07008986864878,-0.9527732382956913,5.734002850072841,18.477156244328484,19.100856174407042,49.48728194432748,1.7900009155273366,-11.111426610542523,-4.008251380920413,-17.901003005223345,9.884500243382519,-10.954627193071879,2.938124431231053,-5.013217558720804,61.94083894403184,29.849804786637392,6.946375812151467,3,-0.7774982452392578,9.07750129699707,25.37250328063965,22.255001068115234,7.25,4,0.24373401884958912,2.22296854943888,51.7400016784668,3.674275699559458,51.68999862670898,2.4060591208171513,51.6500015258789,0.24373401884958912
5973,2020-03-30,52.68000030517578,52.68000030517578,49.875,51.31999969482422,4275809.0,0.039668486458765306,3.1249985975383994,-3.675650040208673,42.5691752943385,27.830048109775774,-2.512964837446738,2.892543962343197,16.071001803861506,16.967374822054836,49.80649528405107,2.8050003051757812,-9.752822737678997,-1.376249122619626,-14.386493739720976,11.63399549448173,-7.881371431170308,5.128873185931056,-6.872355291896973,88.4792630778629,50.40441830132346,6.505122308550678,3,-2.7875003814697266,6.317499160766602,23.145000457763672,20.244998931884766,5.310001373291016,0,0.16268032735721571,-1.4026892374178719,50.66999816894531,2.22296854943888,51.7400016784668,3.674275699559458,51.68999862670898,0.16268032735721571
5974,2020-03-31,52.849998474121094,55.43000030517578,52.15999984741211,54.2599983215332,5985815.0,0.0032269963546034397,-1.3440887854620232,-1.0367641283981646,43.585656498601175,30.66814180323559,-2.598828014520194,1.9274558156872814,15.490599441640171,16.66788419937133,50.218309959977645,3.270000457763672,-8.521107434740799,-0.6387510299682617,-12.744721832331237,11.46721977239472,-6.691736431149749,5.414234371213226,-6.894506345849074,59.30596578926626,15.915005446170255,6.052985401181491,3,-1.842498779296875,5.092500686645508,21.470003128051758,20.075000762939453,4.8600006103515625,1,0.13793758043525806,3.1249985975383994,52.68000030517578,-1.4026892374178719,50.66999816894531,2.22296854943888,51.7400016784668,0.13793758043525806
5975,2020-04-01,52.34000015258789,52.9900016784668,51.20000076293945,51.5,4118913.0,-0.00964992121585273,-1.4861147536206545,-0.5957448535399583,61.65116030600977,34.86737708692036,-1.591498665022499,1.3530081282832072,15.610300265161754,17.042992123302724,50.728888436726024,1.7900009155273438,-7.2868608330482445,-0.41624946594238565,-10.721473580335001,9.88897464845023,-5.568861523138693,4.736362591253922,-6.005527697239721,49.13580634526931,0.24559875342488624,5.152612057196308,4,-1.3325004577636719,5.127500534057617,21.48000144958496,20.584999084472656,6.079998016357422,2,0.10718380959107021,-1.3440887854620232,52.849998474121094,3.1249985975383994,52.68000030517578,-1.4026892374178719,50.66999816894531,0.10718380959107021
5976,2020-04-02,52.849998474121094,53.59000015258789,51.25,53.0,3364171.0,0.00974394956145197,2.518792377499627,-0.17857321265571002,63.2596647239814,39.155937958856455,-1.8167595753954586,-0.23047491372057038,14.726581635018903,16.401615687271175,51.36962867580011,2.3400001525878906,-6.311436001997187,0.7677490234375028,-7.325332159674431,8.860830206549437,-3.2787915681184643,4.81428961499347,-6.15170490477982,53.555325124810295,-0.191120028357048,4.046540591555966,4,-1.842498779296875,4.027502059936516,20.095003128051758,20.075000762939453,4.569999694824219,3,0.12223279253892838,-1.4861147536206545,52.34000015258789,-1.3440887854620232,52.849998474121094,3.1249985975383994,52.68000030517578,0.12223279253892838
5977,2020-04-03,53.02999877929688,53.70000076293945,52.77000045776367,52.91999816894531,2806018.0,0.003405871530231419,-3.5366307523400136,-0.7333299425258599,63.471569035850834,43.61503189156196,-1.718108792833121,-1.3250686923556785,14.130173678866619,16.105278632179186,51.421080738939054,0.9300003051757812,-5.120940524330344,1.4852493286132855,-4.486580838850635,7.457079496077206,-1.5006657551186748,4.471164412345246,-5.982436940522227,56.795654472912695,-0.8830447933036467,2.9859150837319595,4,-0.8949985504150462,3.1325016021728374,18.559999465942376,19.134998321533196,2.729999542236321,4,0.1022063380804481,2.518792377499627,52.849998474121094,-1.4861147536206545,52.34000015258789,-1.3440887854620232,52.849998474121094,0.1022063380804481
5978,2020-04-06,55.790000915527344,56.79999923706055,54.6500015258789,55.0,5012935.0,0.052046053172982054,-1.8859071055878815,7.181786655568963,64.09287261468188,47.78868511738767,-3.552044296367562,-4.524162264340589,11.031732099273242,13.24588363562681,49.86358556580438,3.7700004577636648,-4.138055404552297,4.376751327514647,-1.048440585502199,9.801943240531493,1.664155371006224,7.08934728402307,-8.407141538096646,81.96431077257176,21.27555900143156,2.7125959565084226,4,-2.845001220703125,0.3724994659423757,14.384998321533203,14.959997177124023,0.9599990844726562,0,0.038178835247610676,-3.5366307523400136,53.02999877929688,2.518792377499627,52.849998474121094,-1.4861147536206545,52.34000015258789,0.038178835247610676
5979,2020-04-07,57.290000915527344,59.33000183105469,56.81000137329102,58.27000045776367,4430063.0,0.026886538365023194,-1.597940455286419,-1.2405043120515322,76.18233858508012,53.234744256154244,-4.657681079707267,-6.279152567726072,9.136367515799094,11.655800836688258,47.89294512767949,3.5400009155273438,-3.100941907223472,5.834251213073728,0.2327996208539389,11.435702805293516,3.0335254169638333,8.634977009183622,-9.342113146518855,74.90774111299994,10.850426317237734,2.8007257961098952,4,-2.947500228881836,-1.1275005340576243,12.819997787475586,13.39999771118164,3.0699996948242188,1,0.012218550388428007,-1.8859071055878815,55.790000915527344,-3.5366307523400136,53.02999877929688,2.518792377499627,52.849998474121094,0.012218550388428007
5980,2020-04-08,56.36999893188477,56.93999862670898,55.68999862670898,56.6500015258789,2634788.0,-0.01605868334683902,1.9069875755734746,0.28571706610716296,69.56132018767718,57.67104124841739,-3.3570357003527107,-5.623861314473011,9.666341292117345,12.477859025863829,45.75102176350114,1.6000022888183665,-1.7050497390004864,4.899249267578135,-0.7555814988350704,10.55408003399134,2.0718338843715287,7.726664650784741,-7.511542037912591,63.366309054616345,0.44750316406879165,2.8274153832066036,4,-1.767498016357429,-0.20749855041505327,13.62750053405761,14.319999694824212,4.020000457763665,2,0.023771512825591534,-1.597940455286419,57.290000915527344,-1.8859071055878815,55.790000915527344,-3.5366307523400136,53.02999877929688,0.023771512825591534
5981,2020-04-09,57.47000122070313,57.81999969482422,56.099998474121094,57.290000915527344,4128261.0,0.01951396682032147,2.9091058841888975,-0.6428522772169897,70.97324893092994,61.70522290857231,-3.976983006567835,-6.318095939766678,8.227474067036887,11.28739074295816,42.5841489846386,1.720001220703125,-0.5964227038206218,5.536001586914068,-0.4976789146616838,11.56968208848982,2.5191613361261886,8.552841837701948,-7.773820731764353,71.64633809491976,8.358903641865737,3.0168402507878764,4,-2.8675003051757884,-1.3075008392334126,12.294998168945305,13.219997406005852,2.029998779296868,3,0.016530310215131072,1.9069875755734746,56.36999893188477,-1.597940455286419,57.290000915527344,-1.8859071055878815,55.790000915527344,0.016530310215131072
5982,2020-04-14,58.88999938964844,59.43000030517578,58.09000015258789,58.4000015258789,3399748.0,0.024708511202080174,-1.4144133617430752,2.7222057389903105,84.74678008500793,66.3916234408689,-4.5911626055278845,-7.25638808747108,6.49134222345748,9.783307381423896,39.26531306681738,1.9599990844726491,0.5676353243936845,6.413999748229983,-0.08053836561744276,12.90853786207741,3.1667306913062703,9.661268805153696,-8.423113193340384,88.70290683198091,18.368250844837107,3.2472690569237144,4,-3.5749988555908203,-3.6625003814697195,10.5,11.799999237060547,-0.8899993896484375,1,-0.024961814160954443,2.9091058841888975,57.47000122070313,1.9069875755734746,56.36999893188477,-1.597940455286419,57.290000915527344,-0.024961814160954443
5983,2020-04-15,56.65999984741211,59.29999923706055,56.40999984741211,59.11000061035156,3825248.0,-0.037867202671907574,1.0424038271010843,-5.00002335539113,67.31166751247292,69.02784688685466,-1.9413863241329992,-4.589488107352267,8.364073179529555,11.91827483468208,35.44635829343838,2.8899993896484375,1.5797731790069989,3.7572502136230455,-2.6546255929917635,10.169126020237854,0.5513123103156445,6.963188116930446,-5.296802240217282,25.935849876430524,-41.80878101677867,3.205937903307404,4,-1.3449993133544922,-3.9624996185302734,12.202499389648438,14.029998779296875,0.9900016784667898,2,-0.015884248646358068,-1.4144133617430752,58.88999938964844,2.9091058841888975,57.47000122070313,1.9069875755734746,56.36999893188477,-0.015884248646358068
5984,2020-04-16,57.06999969482422,57.83000183105469,56.77000045776367,57.599998474121094,3075417.0,0.007236142755316921,1.1414050338311679,0.21632596500133125,68.12667872939804,69.7473489338978,-1.8884144282051878,-4.730069218325319,7.527147940779599,11.415620232807314,32.214523006410325,1.1700019836425781,2.4813907864935416,3.842250061035159,-2.728730315243844,10.413230437314162,0.556759872895654,7.127740249174664,-4.900121817831298,36.898407721596705,-28.42863047146235,3.2854901881395016,4,-1.7299995422363281,-4.902500152587891,8.774999618530273,10.839998245239258,5.0600013732910085,3,-0.0056071437977113225,1.0424038271010843,56.65999984741211,-1.4144133617430752,58.88999938964844,2.9091058841888975,57.47000122070313,-0.0056071437977113225
5985,2020-04-17,58.56999969482422,59.93000030517578,58.0099983215332,58.75,4639461.0,0.02628351161768161,-1.9538422714414827,0.33962399953935624,70.96376928511566,70.60336055180161,-2.6951805104720563,-5.697583106832823,5.548243200639675,9.847353105090875,29.020724166566147,2.8600006103515625,3.0796469553386245,4.818750000000001,-1.7001977231567338,11.337697723156737,1.5592761384216374,8.078223861578365,-5.674109575013013,64.49086265901204,0.7265765308848344,3.259473861578366,4,-2.219999313354492,-6.177499771118164,6.350000381469727,8.709999084472656,2.799999237060554,4,0.030561736808161877,1.1414050338311679,57.06999969482422,1.0424038271010843,56.65999984741211,-1.4144133617430752,58.88999938964844,0.030561736808161877
5986,2020-04-20,58.599998474121094,59.349998474121094,57.36999893188477,59.2599983215332,2715469.0,0.0005121867757074128,3.714283768011936,3.6666596024244478,76.00000100057636,71.99540854788222,-2.0380939938471982,-5.307821066230993,4.997253922156943,9.758947249185411,25.46475550670956,1.979999542236321,3.6810220189483047,4.409498786926271,-2.1762387271341055,10.995236300986647,1.1166300298960863,7.702367543956456,-4.860015132066138,62.215861986004825,-1.705586072644543,3.2928687570301878,4,-1.30999755859375,-6.207498550415039,5.802501678466797,8.520000457763672,3.4000015258789062,0,0.03054609150404408,-1.9538422714414827,58.56999969482422,1.1414050338311679,57.06999969482422,1.0424038271010843,56.65999984741211,0.03054609150404408
5987,2020-04-21,58.040000915527344,58.90999984741211,57.6500015258789,58.20000076293945,3996156.0,-0.009556272579786085,-1.680851409208018,0.2424240672774037,69.42029850845289,72.58734475830121,-0.7740957777038204,-4.3452627583035905,5.0402892115045645,10.256209417538344,22.93047293439171,1.2599983215332102,3.8959546688269953,3.452501106262204,-3.051764473280059,9.956766685804467,0.20036831649107256,6.704633896033336,-3.557215537897889,46.30684250395829,-13.908888045459413,3.2521327897711334,4,-0.23000144958496094,-5.647500991821289,2.5149993896484375,5.2324981689453125,4.9199981689453125,1,0.025155049301214927,3.714283768011936,58.599998474121094,-1.9538422714414827,58.56999969482422,1.1414050338311679,57.06999969482422,0.025155049301214927
5988,2020-04-22,59.599998474121094,59.66999816894531,58.08000183105469,58.56000137329102,2726947.0,0.02687797267378067,1.694917062415745,-6.499988079059632,72.21857243381788,72.14692629704986,-1.9409181339463402,-5.21990696248578,2.9872392121515645,8.62450662087781,19.940965209172553,1.6299972534179688,4.108982604541389,4.407498741149901,-1.5488861944324483,10.36388367673225,1.4293062733587263,7.385691208941076,-4.463547305186083,89.55690357627886,28.01879411143323,2.978192467791176,4,-1.789999008178711,-7.207498550415039,0.1425018310546875,2.8675003051757812,1.1200027465820384,2,-0.026845612669198826,-1.680851409208018,58.040000915527344,3.714283768011936,58.599998474121094,-1.9538422714414827,58.56999969482422,-0.026845612669198826
5989,2020-04-23,59.88999938964844,60.66999816894531,59.0,60.0,2543468.0,0.004865787297851476,1.3034505982510234,-0.10577011249720387,75.21710268978252,72.77534657506158,-2.037599340996195,-5.123627005280397,2.1948111718353402,8.273179523813383,17.69059562689045,1.6699981689453125,4.35218116659118,4.285499763488772,-1.7781157701927128,10.349115297170258,1.2536919966480298,7.317307530329515,-4.178322324364537,76.36366789006729,12.709127802882065,3.0318077668407435,4,-1.5050010681152344,-6.262500762939453,-1.0649986267089844,1.707498550415039,4.04999923706054,3,-0.0374018682016668,1.694917062415745,59.599998474121094,-1.680851409208018,58.040000915527344,3.714283768011936,58.599998474121094,-0.0374018682016668
5990,2020-04-24,59.540000915527344,60.41999816894531,58.72000122070313,59.20000076293945,3063814.0,-0.0058440220018033395,-1.6153814552785348,-3.0908933277847135,72.58610244511577,72.95455252108222,-1.330571666786085,-4.379933676952874,2.01312688925222,8.548496036430194,15.859316472528755,1.6999969482421804,4.392805512981113,3.543001174926758,-2.4697752902108547,9.55577764006437,0.5366129423579551,6.5493894074955605,-3.1341588957308417,65.75765107071634,0.7915223622646437,3.0063882325688054,4,-1.0000019073486328,-5.912502288818359,-0.7150001525878906,2.057497024536133,5.779998779296875,4,0.043500169848207815,1.3034505982510234,59.88999938964844,1.694917062415745,59.599998474121094,-1.680851409208018,58.040000915527344,0.043500169848207815
5991,2020-04-27,63.0,63.0,60.86000061035156,61.5,4461334.0,0.05811217721312345,1.85333251953125,4.411762725936564,77.5566700912491,72.15565141066456,-4.384750477674579,-7.328864093881208,-1.937705935668589,5.045311475631877,14.188126855136268,3.4599990844726562,4.172497013190458,6.440000343322751,0.011287843660660712,12.868712842984841,3.2256440934917023,9.6543565931538,-5.997176119322667,100.0,32.5958413993047,3.2143562498310465,4,-3.2950000762939453,-8.207500457763672,-4.642499923706055,-1.4025020599365234,-0.2999992370605469,0,-0.02587303282722586,-1.6153814552785348,59.540000915527344,1.3034505982510234,59.88999938964844,1.694917062415745,59.599998474121094,-0.02587303282722586
5992,2020-04-28,63.02000045776367,64.30000305175781,62.75,63.11999893188477,4846210.0,0.0003174675835504459,-3.8437641561166345,-0.06666564941406723,73.5504953019564,72.84885449838495,-4.19885588576409,-6.720771305757623,-2.46068429990207,4.985635619147189,12.60741117276965,1.5500030517578125,4.201895514485173,5.842500686645508,-0.5765991176572172,12.261600490948233,2.632950784494149,9.052050588796867,-5.057628397994712,79.42118419955155,13.286294733483558,3.209549902151361,4,-2.4849987030029297,-7.5774993896484375,-5.927499771118164,-1.4225025177001953,3.13000106811522,1,-0.01618534513415759,1.85333251953125,63.0,-1.6153814552785348,59.540000915527344,1.3034505982510234,59.88999938964844,-0.01618534513415759
5993,2020-04-29,61.25,61.290000915527344,59.86999893188477,61.20000076293945,5130729.0,-0.02808632886237339,20.84600487103484,-0.4999999999999645,62.676057369938825,72.24322990288948,-1.9101674724958784,-4.5068784246539835,-1.1778544902491461,6.723467959189904,10.878526406135602,3.150001525878899,4.074152597609675,3.644000244140628,-2.654011352566542,9.942011840847798,0.494994445787043,6.793006042494213,-2.14685436167305,45.340465037422234,-18.871562313421634,3.1490057983535857,4,-0.41499900817871094,-5.807498931884766,-4.422499656677246,0.34749794006347656,7.3000030517578125,2,0.027918352399553648,-3.8437641561166345,63.02000045776367,1.85333251953125,63.0,-1.6153814552785348,59.540000915527344,0.027918352399553648
5994,2020-04-30,60.13999938964844,62.65999984741211,60.09000015258789,61.7599983215332,5519994.0,-0.018122458944515252,-1.9883762450458762,-32.4004730296788,61.92283981522476,71.23868218401273,-0.3563667031108153,-2.9752701354814235,-0.5550783410356175,7.792762879232157,10.214501900530978,2.5699996948242188,3.5613102029177384,2.169499588012698,-3.8050589841498663,8.144058160175263,-0.8177796980685841,5.15677887409398,-0.27000045776366477,25.44798750857955,-37.26529588152289,2.9872792860812813,4,0.6950016021728516,-3.569997787475586,-4.0149993896484375,1.457498550415039,7.120002746582031,3,0.009644194162637953,20.84600487103484,61.25,-3.8437641561166345,63.02000045776367,1.85333251953125,63.0,0.009644194162637953
5995,2020-05-04,57.95000076293945,59.11999893188477,57.849998474121094,58.4000015258789,5162829.0,-0.03641500912761797,-2.9076616097890415,0.27777843187581536,51.420117822298636,68.50758405309297,1.9405006679306496,-0.3619945479536497,1.1034979597937777,9.902562008491202,9.030713502755178,2.2900009155273438,3.556495058854985,-0.30099906921386577,-5.657297903261785,5.055299764834054,-2.9791484862378255,2.377150347810094,6.350002288818359,1.550421982103464,-57.552993302783015,2.678149417023959,5,3.0250015258789062,-1.2549991607666016,-3.15000057220459,3.6474971771240234,9.200000762939439,0,0.1033649315773657,-1.9883762450458762,60.13999938964844,20.84600487103484,61.25,-3.8437641561166345,63.02000045776367,0.1033649315773657
5996,2020-05-05,59.31000137329102,59.349998474121094,58.36999893188477,58.75,3256831.0,0.023468517557316826,2.0625197441750736,-1.2444453863434424,51.2470373222082,66.48833281017689,0.7731057026192119,-1.2787769965181823,-0.7566433422153622,8.474884808846532,8.024134223823534,1.3999977111816406,3.5463889220522873,0.7360013961792049,-3.991104949590202,5.463107741948612,-1.627551776705502,3.099554569063912,4.86100158691405,22.635687798300353,-31.371813090367645,2.363553172884704,5,1.7649993896484304,-2.4825000762939524,-4.577502250671394,2.287496566772454,4.840000152587869,1,0.10133195384209981,-2.9076616097890415,57.95000076293945,-1.9883762450458762,60.13999938964844,20.84600487103484,61.25,0.10133195384209981
5997,2020-05-06,58.45000076293945,59.59000015258789,58.349998474121094,59.209999084472656,2351880.0,-0.014500094257945073,-1.5833290285664332,-1.3571365317674775,55.7853964352416,64.66242436589064,1.8968555566114347,0.008533696979327487,-0.39871267222928,9.258327521192541,7.029141219861784,1.2400016784667969,3.319751177542905,-0.39499931335448935,-4.340733688830788,3.5507350621218094,-2.3678665010926423,1.5778678743836636,5.594582107543943,12.474056497157218,-43.22193272037697,1.972867187738151,5,2.625,-1.3624992370605469,-3.830000877380371,3.1474971771240234,6.780002593994155,2,0.07271171846921054,2.0625197441750736,59.31000137329102,-2.9076616097890415,57.95000076293945,-1.9883762450458762,60.13999938964844,0.07271171846921054
5998,2020-05-07,57.91999816894531,59.13999938964844,57.68000030517578,58.65999984741211,2774423.0,-0.009067623388812507,-1.3934462110907868,0.9736885694351726,52.72610222510193,62.16342431425946,2.4177400345532902,0.7444611105100165,-0.27155627091316603,9.714459636501118,6.977905230732498,1.4599990844726562,3.0040033283357204,-1.0315017700195312,-4.737759866237454,2.6747563261983913,-2.8846308181284925,0.82162727808943,6.000693013610835,4.819234655225638,-51.05463282137588,1.8531290481089608,5,3.0700035095214844,-0.8324966430664062,-3.0999984741210938,3.677499771118164,7.3300018310546875,3,0.14209260388661793,-1.5833290285664332,58.45000076293945,2.0625197441750736,59.31000137329102,-2.9076616097890415,57.95000076293945,0.14209260388661793
5999,2020-05-08,57.9900016784668,58.599998474121094,57.61000061035156,58.5,2093326.0,0.0012086241666875441,1.788744956238146,0.689185357781707,47.951984383448206,59.42630008518529,2.2907786363278717,0.7690166672316252,-0.7290094475696307,9.566570269790589,7.3009714292563785,0.9899978637695312,2.8888899069819587,-0.9964982986450224,-4.649530433781408,2.656533836491363,-2.823014366213215,0.8300177689231703,5.681061868994135,19.191977574198766,-34.12163337345634,1.8265160675681922,5,2.9650001525878906,-0.23999977111816406,-3.545001983642578,3.6074962615966797,10.880001068115234,4,0.18210038054218947,-1.3934462110907868,57.91999816894531,-1.5833290285664332,58.45000076293945,2.0625197441750736,59.31000137329102,0.18210038054218947
6000,2020-05-11,57.709999084472656,58.56000137329102,57.0099983215332,58.20000076293945,2620078.0,-0.004828463284871964,1.5619823767713683,0.9607907669062703,46.911869661807714,56.02132225969181,2.552297966425982,1.2169496324725202,-0.8512447391293279,9.764671402057814,7.61062095843498,1.5500030517578196,2.5585847106706865,-1.3435009002685518,-4.840286032670768,2.1532842321336645,-3.0918934664696636,0.4048916659325599,5.597400686761716,27.131793261297705,-24.020715911623153,1.748392566201109,5,2.9450016021728516,0.04000282287597656,-3.234999656677246,3.8874988555908203,11.319999694824233,0,0.1654826408466763,1.788744956238146,57.9900016784668,-1.3934462110907868,57.91999816894531,-1.5833290285664332,58.45000076293945,0.1654826408466763
6001,2020-05-12,58.41999816894531,58.70000076293945,57.61999893188477,57.61999893188477,2112790.0,0.012302878110141746,-1.7000071525642244,-1.6326459116705836,51.30493515802953,53.549593354811044,1.2564309591295029,0.6132107497348542,-1.8671334163879294,8.964890908884755,7.974045458231588,1.0800018310546804,2.156979848530227,-0.6810016632080078,-4.112416478065825,2.750413151649809,-2.3967090706369163,1.0347057442209007,4.383609486312963,54.65111808993216,2.766460841440953,1.715707407428908,5,1.4150009155273438,-0.6449966430664062,-4.182497978210449,3.177499771118164,10.1300048828125,1,0.14943518710300552,1.5619823767713683,57.709999084472656,1.788744956238146,57.9900016784668,-1.3934462110907868,57.91999816894531,0.14943518710300552
6002,2020-05-13,57.41999816894531,58.27999877929688,57.15999984741211,57.59000015258789,2824772.0,-0.01711742607570943,-2.246380176803298,-0.21250268221157473,42.214288867248065,51.27606352117874,1.5405369817601908,1.5783585621193055,-1.1361452638649254,9.849062835039206,7.8385876127987695,1.2599983215332031,1.7924696115951804,-1.607501602172853,-5.1199632213899875,1.9049600170442815,-3.3637324117814202,0.14872920743571427,4.920120739614958,19.24880947477197,-26.719257808108967,1.7562308096085688,5,2.4150009155273438,1.1150035858154297,-3.4774980545043945,4.177499771118164,12.0,2,0.11720661044140179,-1.7000071525642244,58.41999816894531,1.5619823767713683,57.709999084472656,1.788744956238146,57.9900016784668,0.11720661044140179
6003,2020-05-14,55.7599983215332,57.04999923706055,55.36999893188477,56.86999893188477,4114886.0,-0.028909785794975718,1.2857128028399911,6.529339167508176,36.56473876036044,48.45849673730493,2.6148643650420667,3.3386497260303187,0.2329082461079679,11.373145027316212,8.420519134116205,2.0499992370605398,0.8825079167408774,-3.222501373291017,-6.882630682847719,0.4376279362656845,-5.052566028069371,-1.3924367185126627,6.153710940064904,11.711686942974127,-29.155271885316196,1.830064654778352,5,1.720001220703125,3.7150039672851562,-1.6112480163574219,5.837499618530273,12.890003204345689,3,0.1698351025907996,-2.246380176803298,57.41999816894531,-1.7000071525642244,58.41999816894531,1.5619823767713683,57.709999084472656,0.1698351025907996
6004,2020-05-15,56.75,57.7599983215332,56.27999877929688,56.290000915527344,3496838.0,0.017754693476819572,-5.1666216323612755,-0.4144133617430725,41.28669827073517,47.33256123157565,1.2219190810660123,2.4490071427360647,-1.0128754726707712,10.276032360352787,8.9336841024667,2.0,0.09750932251792932,-2.2164997100830064,-5.914432982654731,1.4814335624887178,-4.065466346368872,-0.36753307379714073,4.509338228626774,41.441450729717836,3.5692039016119637,1.8489666362858628,5,0.7299995422363281,3.085000991821289,-2.1962499618530273,4.847497940063477,15.849998474121094,4,0.14977973568281944,1.2857128028399911,55.7599983215332,-2.246380176803298,57.41999816894531,-1.7000071525642244,58.41999816894531,0.14977973568281944
6005,2020-05-18,60.36000061035156,60.6500015258789,57.81000137329102,57.81000137329102,3542045.0,0.0636123455568558,-1.2274517665045557,5.543487635380543,41.83169076423724,46.28641161402332,-2.246517378464702,-1.0751381324241294,-4.931927101798607,6.566370970520353,8.987128131949843,3.900001525878899,-0.31364620175282454,1.3040008544921875,-2.439886856175967,5.047888565160342,-0.5679430008418862,3.175944709826261,0.3104036886010135,94.5075611164054,61.829874253358476,1.8719438553340761,5,-2.3500003814697266,-0.5249996185302734,-5.107500076293945,1.237497329711914,9.629997253417969,0,0.1409874428459006,-5.1666216323612755,56.75,1.2857128028399911,55.7599983215332,-2.246380176803298,57.41999816894531,0.1409874428459006
6006,2020-05-19,60.38999938964844,61.040000915527344,60.040000915527344,60.97999954223633,3464067.0,0.0004969976639086493,1.8168899061373394,-0.23137267808283793,41.867657685265726,44.73999619735933,-2.354844738988348,-1.0162630188422028,-5.255723373926209,6.433159569398043,9.296338476241756,1.0,-0.6556667667891531,1.244499588012694,-2.5388632949001035,5.027862470925491,-0.6471818534437048,3.1361810294690926,-5.020000457763665,88.53613230199741,59.21947961190367,1.8916814414563987,5,-2.184999465942383,-0.5549983978271484,-5.007498741149902,1.207498550415039,7.540000915527344,1,0.1430700360485424,-1.2274517665045557,60.36000061035156,-5.1666216323612755,56.75,1.2857128028399911,55.7599983215332,0.1430700360485424
6007,2020-05-20,59.5,61.0,59.349998474121094,60.349998474121094,3419417.0,-0.014737529369821312,-1.8695640636091633,1.4406750072737853,44.27730862655009,43.8012413530758,-1.4530426365449074,-0.0118852985131781,-4.593714018447244,7.205899330501694,9.525061244920408,1.6500015258789062,-0.6599990146830876,0.2815002441406236,-3.4682415737837573,4.0312420620650045,-1.5933706648215633,2.1563711531028105,-4.016601028442373,72.83949952804068,43.66813809130001,1.8748709089621896,5,-1.2950000762939453,0.33500099182128906,-4.117499351501465,2.0974979400634766,7.290000915527344,2,0.15210089162618168,1.8168899061373394,60.38999938964844,-1.2274517665045557,60.36000061035156,-5.1666216323612755,56.75,0.15210089162618168
6008,2020-05-21,58.0,59.06000137329102,57.77000045776367,59.04999923706055,3004723.0,-0.025210084033613467,1.4112087559492852,1.23529543761388,43.176025807581716,43.270579289090634,0.06649131616796922,1.4357104504312872,-3.1710395675196708,8.54519584427149,9.363236748044784,1.7299995422363281,-0.8032540060574433,-1.1384998321533217,-4.922089834624948,2.645090170318305,-3.030294833389135,0.7532951690824916,-2.4054689895629764,36.13446320982579,6.223937231402466,1.8917950012358138,5,0.2049999237060547,1.835000991821289,-2.728750228881836,3.5974979400634766,8.900001525878892,3,0.19689652015422943,-1.8695640636091633,59.5,1.8168899061373394,60.38999938964844,-1.2274517665045557,60.36000061035156,0.19689652015422943
6009,2020-05-22,57.6500015258789,58.1500015258789,57.099998474121094,57.1500015258789,2186220.0,-0.006034456450363823,-2.499974568943653,-0.47619082219501474,48.916188336790135,43.49328136408867,0.4058704590538724,1.6962575076422652,-2.840196871614424,8.73705129283372,8.978553945387123,1.0500030517578054,-0.9876654202732169,-1.3764984130859474,-5.198839230981001,2.445842404809106,-3.287668822033474,0.5346719958615793,-1.9465611173400674,13.959459668799102,-18.731316395498492,1.911170408947528,5,0.5549983978271555,2.18499946594239,-3.6437511444091726,3.9474964141845774,8.139999389648445,4,0.19080658645016912,1.4112087559492852,58.0,-1.8695640636091633,59.5,1.8168899061373394,60.38999938964844,0.19080658645016912
6010,2020-05-25,62.13000106811523,62.75,59.6500015258789,60.02999877929688,5271776.0,0.07771031090476677,-1.1678335296259534,4.20000457763669,58.313675054498816,44.272030241474155,-3.7785742330761565,-2.719170139054782,-7.275761160249495,4.1297410884468135,8.998650848540388,5.099998474121101,-0.9658631328184413,2.974001121520992,-1.0894820945565726,7.037484337598556,0.9422595134822132,5.0057427295597705,-6.319829449436625,89.02657054082252,52.78926079713774,2.031741608038781,5,-3.0700016021728445,-2.295000076293938,-8.376251220703118,-0.5325031280517507,3.7700004577636648,0,0.16851757968790726,-2.499974568943653,57.6500015258789,1.4112087559492852,58.0,-1.8695640636091633,59.5,0.16851757968790726
6011,2020-05-26,61.36999893188477,62.9000015258789,60.7400016784668,62.9000015258789,3269187.0,-0.012232450075081114,1.8235244252408036,-0.728571869726412,58.659539566717605,46.09928031919299,-2.8564995374209516,-2.200358359101024,-6.22568772239466,4.745384043219211,8.292493223265787,2.1599998474121023,-0.8664656051522428,2.295499038696299,-1.4999030327043883,6.090901110096986,0.39779800299595536,4.193200074396643,-5.282234177953313,73.62065881102548,32.9573600470339,1.8977010357003428,5,-2.234998703002937,-1.5349979400634837,-6.998748779296882,0.22749900817870383,5.710002899169915,1,0.1404594929429963,-1.1678335296259534,62.13000106811523,-2.499974568943653,57.6500015258789,1.4112087559492852,58.0,0.1404594929429963
6012,2020-05-27,62.0,62.04999923706055,61.11000061035156,61.4000015258789,3979631.0,0.010265619668895054,1.6857220708446867,-0.3921552005704666,62.02830252336727,48.928565181749306,-3.093857738091586,-3.0679908707832197,-6.547319218169321,3.9882306931625635,7.211785294286978,0.9399986267089844,-0.6944563036538582,2.9765001296997085,-0.6177546812967663,6.570754940696183,1.179372724201471,4.773627535197946,-5.503501039751697,84.48274047707378,37.662568960617605,1.7971274054982382,5,-2.4099998474121094,-2.164999008178711,-7.158749580383301,-0.40250205993652344,4.680000305175781,2,0.09564516621251262,1.8235244252408036,61.36999893188477,-1.1678335296259534,62.13000106811523,-2.499974568943653,57.6500015258789,0.09564516621251262
6013,2020-05-28,62.959999084472656,63.040000915527344,62.11999893188477,62.599998474121094,3275258.0,0.015483856201171875,2.538440095073185,0.6000025431379709,63.921559576267335,51.443549771252876,-3.2688900000073247,-4.103712022033562,-7.183853413173672,2.918783267785358,7.257163759032838,1.0400009155273438,-0.6126588050585013,3.850999259948729,-0.035717382057967484,7.737715901955426,1.9076409389453772,5.794357580952081,-6.079289970286517,98.65316838092498,46.34141429453254,1.94335832100335,5,-2.8899993896484375,-3.124998092651367,-7.8587493896484375,-1.3625011444091797,4.099998474121094,3,0.06083230442738774,1.6857220708446867,62.0,1.8235244252408036,61.36999893188477,-1.1678335296259534,62.13000106811523,0.06083230442738774
6014,2020-05-29,60.72000122070313,62.75,60.72000122070313,62.31999969482422,5283029.0,-0.035578111441268434,-1.537500894070538,-4.444432670707394,57.59717947295938,53.195270738888674,-0.454299770156652,-1.916282755031368,-4.718572192759943,5.028968992919083,6.730534952109416,2.239997863769524,-0.3301160560309171,1.5820013046264734,-2.345546075273326,5.509548684526273,-0.38177238532342983,3.5457749945763766,-3.3465487624096966,31.563418509499964,-22.94476591779485,1.9637736899499,5,-0.6500015258789134,-0.885000228881843,-5.618751525878913,0.862497329711907,3.029998779296868,4,0.10177865910629502,2.538440095073185,62.959999084472656,1.6857220708446867,62.0,1.8235244252408036,61.36999893188477,0.10177865910629502
6015,2020-06-02,63.93999862670898,64.22000122070311,62.68999862670898,62.84000015258789,4277764.0,0.05303025924360405,-1.1857156091792092,-0.6874997019764905,62.365594705773475,55.47281929672286,-3.478915233928987,-4.91659165530988,-7.591597031678418,1.6667070856724209,7.0905799250757156,3.4999999999999787,0.32001839125095444,4.502498817443843,0.07470190986547465,8.930295725022212,2.288600363654659,6.716397271233028,-6.113222291836827,91.99992588588185,35.960329567280695,2.213898453789186,6,-3.279998779296875,-4.104997634887688,-7.9337501525878835,-2.4524974822997976,-0.6499977111816335,1,0.02893341145687156,-1.537500894070538,60.72000122070313,2.538440095073185,62.959999084472656,1.6857220708446867,62.0,0.02893341145687156
6016,2020-06-03,65.31999969482422,65.62999725341797,63.93999862670898,64.77999877929689,4655621.0,0.02158275098146145,1.9138007011174594,0.4909106041795171,67.40088675758757,58.042105755727036,-4.5662420139129125,-6.137948613046461,-8.656724016632204,0.13952549131926162,7.5437260600932445,1.6899986267089915,0.9080040489335559,5.581999969482425,0.43352802507223487,10.730471913892622,3.00776399727733,8.15623594168752,-6.853900871368971,93.68639900056404,31.63010813841219,2.574235972205097,6,-3.9550018310546875,-4.820001602172852,-9.236250877380371,-3.832498550415039,-1.9799995422363281,2,0.008879391208886256,-1.1857156091792092,63.93999862670898,-1.537500894070538,60.72000122070313,2.538440095073185,62.959999084472656,0.008879391208886256
6017,2020-06-04,62.70000076293945,64.41999816894531,62.65999984741211,63.75,6647216.0,-0.04011021041220808,-2.115038332607529,-1.9444397349496831,64.66611074619426,60.42989297112843,-1.614353770692368,-3.3552504485673467,-5.754991399183183,2.5853955597833362,7.763327048836505,2.6599998474121094,1.1926876637633441,2.7495010375976534,-2.524437065363898,8.023439140559205,0.11253198611687765,5.386470089078429,-3.374234127888677,40.32588884071947,-26.93792934165188,2.636969051480776,6,-1.3350028991699219,-2.200002670288086,-5.451251029968262,-1.2124996185302734,1.0,3,0.06985647551545404,1.9138007011174594,65.31999969482422,-1.1857156091792092,63.93999862670898,-1.537500894070538,60.72000122070313,0.06985647551545404
6018,2020-06-05,66.15000152587889,66.27999877929689,63.349998474121094,63.6500015258789,5710098.0,0.05502393494353286,1.1231928526804877,-2.380954110975067,67.99388071036336,62.54963656819212,-4.231709277507335,-6.489801995742454,-8.793541882317967,-1.0103810112186267,8.414150260544066,3.579998016357436,1.5831393284116189,5.788001632690417,-0.07073449888825678,11.64673776426909,2.8586335669010765,8.717369698479757,-6.06772721662405,97.66191887589828,26.010960482644222,2.9293680657893386,6,-3.1850013732910014,-5.3250026702880575,-8.161250114440904,-4.662500381469712,-1.650001525878892,4,0.0080120750880035,-2.115038332607529,62.70000076293945,1.9138007011174594,65.31999969482422,-1.1857156091792092,63.93999862670898,0.0080120750880035
6019,2020-06-08,68.55000305175781,68.68000030517578,65.58999633789061,65.90000152587889,5081885.0,0.03628120136837798,1.1237169621859522,1.0600006103515711,66.439188570424,63.45247140329492,-5.501485704717439,-8.49358139725205,-10.879509109270515,-3.540648600924655,9.333957105905796,3.0900039672851705,2.0849749877082857,7.660003089904784,0.8717146182816151,14.448291561527952,4.265858854093196,11.054147325716372,-7.600047316697086,97.84057734995156,27.879526578238085,3.394144235811586,6,-3.8500022888183594,-6.525003433227539,-10.41125202178955,-7.062501907348633,-4.5500030517578125,0,-0.0217360383199261,1.1231928526804877,66.15000152587889,-2.115038332607529,62.70000076293945,1.9138007011174594,65.31999969482422,-0.0217360383199261
6020,2020-06-09,67.26000213623047,69.01999664306639,65.80000305175781,68.5,5119786.0,-0.018818393261825883,1.824566745749463,-0.4679234527452824,63.125722635193654,63.94871396645892,-3.8076867031703756,-6.800077745133905,-9.2852785345815,-2.4021918849373236,10.552740681288105,3.2199935913085795,2.7514043100529264,5.892502021789554,-1.2862455743536287,13.071249617932729,2.3031282237179624,9.481875819861145,-5.073239269951337,72.32711645328959,4.520888339797693,3.5893737980715885,6,-2.390003204345703,-5.065004348754883,-8.557500839233398,-6.812501907348633,-3.2400054931640767,1,-0.052185578720637005,1.1237169621859522,68.55000305175781,1.1231928526804877,66.15000152587889,-2.115038332607529,62.70000076293945,-0.052185578720637005
6021,2020-06-10,67.15000152587889,67.77999877929689,66.81999969482422,67.62999725341797,2456552.0,-0.0016354535661294856,1.4615399663523079,0.3870939955331163,65.06498958207503,64.28612363964866,-3.119632718928713,-6.326896285886889,-8.867665919680178,-2.4369720646511297,11.78665396452577,0.9599990844726705,3.3980520154320786,5.346001243591296,-2.1334778813542243,12.825480368536816,1.6062616811185393,9.08574080606406,-3.7332565797780504,70.59754623673321,3.2863862472401877,3.7397395624727614,6,-2.2800025939941264,-4.955003738403306,-8.314999580383287,-6.702501296997056,-4.13000106811522,2,-0.0574832542463003,1.824566745749463,67.26000213623047,1.1237169621859522,68.55000305175781,1.1231928526804877,66.15000152587889,-0.0574832542463003
6022,2020-06-11,64.15000152587889,66.20999908447266,64.15000152587889,65.63999938964844,4051340.0,-0.04467609727222166,-1.7651013584437725,3.104189846457006,61.43548096963959,64.0098926833567,0.24296816713246017,-2.9479948964984004,-5.554077195359071,0.39150857969555375,12.869415358978397,3.0,3.4879893481436426,2.009501075744616,-5.241589411438852,9.260591562928091,-1.6160441678471216,5.635046319336354,4.8699951171875,14.109405822023579,-54.78477924607597,3.6255452435917372,6,0.7199974060058736,-1.955003738403306,-5.19875049591063,-3.712503433227525,-1.150001525878892,3,-0.012626677381515572,1.4615399663523079,67.15000152587889,1.824566745749463,67.26000213623047,1.1237169621859522,68.55000305175781,-0.012626677381515572
6023,2020-06-12,65.23000335693361,66.30000305175781,62.72000122070313,63.68999862670898,4573141.0,0.016835569842021503,-1.0574725873406887,-1.0335617034567908,63.72194257292883,64.69042191668663,-0.5377177181976691,-3.4595225315262184,-6.3662733565560785,-0.8594655346072528,13.212134132322486,3.5800018310546804,3.6767443209654544,2.6160026550293125,-4.097646583770839,9.329651893829464,-0.7408219643707668,5.972827274429385,3.6925933837890312,39.841332698761256,-34.514531523289854,3.3568246194000744,6,0.6099948883056499,-3.035005569458022,-6.148752212524428,-5.0175037384033345,-2.980003356933608,4,-0.023455503836510627,-1.7651013584437725,64.15000152587889,1.4615399663523079,67.15000152587889,1.824566745749463,67.26000213623047,-0.023455503836510627
6024,2020-06-15,65.25,65.41999816894531,63.18999862670898,63.68999862670898,3405684.0,0.0003065559104293847,1.347370766935778,1.0129847932762357,56.73574903376651,64.06488350868587,0.1703566745711953,-2.96192950493009,-6.118190781809631,-1.056045712986105,13.86050756953512,2.2299995422363352,3.772550411688755,2.2109992980957003,-3.996748781614258,8.418747377805666,-0.8928747417592859,5.3148733379506865,3.4244929199218603,40.15873996219211,-31.005389588716035,3.1038740398549827,6,0.5899982452392578,-3.055002212524414,-6.211248397827148,-5.502500534057617,-2.8100013732910227,0,-0.011494252873563204,-1.0574725873406887,65.23000335693361,-1.7651013584437725,64.15000152587889,1.4615399663523079,67.15000152587889,-0.011494252873563204
6025,2020-06-16,68.87000274658203,69.20999908447266,67.12999725341797,67.70999908447266,5808849.0,0.05547896929627627,1.2608760552634635,0.7435914365012376,64.41199785309661,63.73278474152019,-2.991354990541325,-6.231170512562073,-9.406081063997462,-4.816289722174631,14.564418116738182,3.9599990844726562,3.8524706506807576,5.405501937866212,-1.1839502969676374,11.994954172700062,2.110775820449291,8.700228055283134,-6.150001525878899,94.76122573493193,22.92022279304986,3.294726117416923,6,-2.9350032806396484,-6.58000373840332,-9.517500877380371,-9.872503280639648,-8.19000244140625,1,-0.07071297447891745,1.347370766935778,65.25,-1.0574725873406887,65.23000335693361,-1.7651013584437725,64.15000152587889,-0.07071297447891745
6026,2020-06-17,69.02999877929689,69.23000335693361,68.05999755859375,69.12999725341797,3164721.0,0.0023231599583868334,6.7997609541483275,-0.08620530898949079,63.75733862782554,63.631810061701444,-2.8717379737607587,-6.019303872968699,-9.241699310518989,-5.107759429871855,15.179651080951311,1.170005798339858,4.266868353589565,5.133498001098644,-1.7342590494281183,12.001255051625407,1.699619475835263,8.567376526362025,-6.180197601318369,96.92773407056777,25.583461964963604,3.4338785252633826,6,-3.0549964904785156,-6.729997634887695,-9.827497482299819,-11.087499618530288,-7.37999725341799,2,-0.07257717260358798,1.2608760552634635,68.87000274658203,1.347370766935778,65.25,-1.0574725873406887,65.23000335693361,-0.07257717260358798
6027,2020-06-18,68.55000305175781,69.26999664306639,68.12000274658203,68.90000152587889,3697500.0,-0.006953436709070782,1.1101024029342266,3.500038147555097,61.148794847433344,62.87124496582033,-1.6479522805969111,-5.087373546684844,-8.442018257452048,-4.781725521164631,16.110321882181676,1.1499938964843608,4.313020061226709,4.20100212097168,-2.639583408822233,11.041587650765592,0.7807093560747234,7.621294885868636,-5.44499378662109,89.0077237481671,20.245487032522206,3.4202927648969568,6,-2.555004119873047,-6.230005264282227,-9.745002746582031,-11.082502365112305,-7.860004425048835,3,-0.0806710772838155,6.7997609541483275,69.02999877929689,1.2608760552634635,68.87000274658203,1.347370766935778,65.25,-0.0806710772838155
6028,2020-06-19,69.41999816894531,69.62999725341797,68.48999786376953,69.12000274658203,8674443.0,0.01269139428820476,2.1666931578556974,-0.8571335149864108,68.35443221344282,63.08404981504465,-2.2409816264776197,-5.331281511373234,-9.064604142052602,-5.7752020084896145,17.615583891329834,1.1399993896484375,4.144350330714715,4.499997329711917,-2.0075534524404333,11.007548111864267,1.2462219386357418,7.753772720788092,-5.945089661132812,96.7391439556879,22.310184968343492,3.2537753910761733,6,-3.2449989318847656,-6.920000076293945,-10.234997749328613,-12.542497634887702,-10.169998168945312,4,-0.09248052921754857,1.1101024029342266,68.55000305175781,6.7997609541483275,69.02999877929689,1.2608760552634635,68.87000274658203,-0.09248052921754857
6029,2020-06-22,68.65000152587889,69.13999938964844,68.37000274658203,68.87000274658203,2551266.0,-0.011091856286030155,1.0263216013813319,-0.7333485923552774,61.08236573111085,62.857010159035454,-1.6263349782326486,-3.8946177463729867,-8.09940153389347,-5.167789239910519,18.93832716112852,1.0499954223632812,4.234899479638862,3.1800006866454993,-2.553814920363223,8.913816293654214,0.31309288314113815,6.04690849014986,-4.682685918417953,60.80017089843693,-10.935001461398855,2.8669078035043576,6,-2.475002288818345,-5.69500350952147,-10.172500610351548,-12.487501144409173,-9.749999999999993,0,-0.09322653144394022,2.1666931578556974,69.41999816894531,1.1101024029342266,68.55000305175781,6.7997609541483275,69.02999877929689,-0.09322653144394022
6030,2020-06-23,72.5999984741211,73.62999725341797,69.54000091552734,69.80000305175781,7726067.0,0.057538191703508934,-1.4638534420751954,-12.727181301150516,65.28128366088178,62.88104283445843,-5.2961402121426175,-7.399380943559322,-11.77460953190554,-9.247076245146594,19.807284531138,4.979995727539077,4.034397771633159,6.606497764587402,0.27588255809095585,12.937112971083842,3.441190161339179,9.771805367835626,-8.179668334983589,81.50809989713329,12.031198629497823,3.1653076032482197,6,-4.424999237060547,-7.2350006103515625,-13.942498207092285,-16.437498092651374,-14.109996795654297,1,-0.13994490442081398,1.0263216013813319,68.65000152587889,2.1666931578556974,69.41999816894531,1.1101024029342266,68.55000305175781,-0.13994490442081398
6031,2020-06-24,69.98999786376953,73.05000305175781,69.98999786376953,72.9000015258789,5399946.0,-0.035950422385778946,-1.1030937024802054,-1.0392887212841382,65.30869666570266,63.31140013402099,-2.504271624024909,-4.332615480950565,-8.949944640558677,-6.759862563063166,20.68052042484249,3.0600051879882812,3.664191133383838,3.5654972076415987,-2.611612898089561,9.742607313372758,0.47694215477601176,6.654052260507179,-4.648701013203976,33.93823922814266,-37.60568060896948,3.0885550528655816,6,-1.8149986267089844,-4.625,-11.067497253417969,-13.827497482299812,-13.409996032714844,2,-0.13301897189245504,-1.4638534420751954,72.5999984741211,1.0263216013813319,68.65000152587889,2.1666931578556974,69.41999816894531,-0.13301897189245504
6032,2020-06-25,67.93000030517578,72.4800033569336,67.25,70.69000244140625,8661660.0,-0.029432742127001976,-1.538834888531287,0.9484531487598973,53.969670241119005,62.227814319375454,0.1657354342138433,-1.903154246163993,-6.74057202905864,-4.829330807562599,21.182753647841462,5.230003356933594,3.4109571206492006,1.2089996337890625,-4.634149335789942,7.052148603368067,-1.71257485100044,4.130574118578565,-1.7598334143249872,10.65831658174278,-55.20320512046952,2.9215744847895024,6,0.4799976348876953,-2.56500244140625,-8.90999984741211,-11.767499923706062,-11.689998626708984,3,-0.09244808996148923,-1.1030937024802054,69.98999786376953,-1.4638534420751954,72.5999984741211,1.0263216013813319,68.65000152587889,-0.09244808996148923
6033,2020-06-26,66.79000091552734,69.0,66.45999908447266,68.55999755859375,4892874.0,-0.01678197239109358,-1.0905354704007786,0.6413026351797744,45.84120100336006,61.01730898266362,1.732480439632866,-0.48644922215179065,-5.389474139714665,-3.831051700802,21.304985989533375,2.5400009155273438,3.08057456684665,-0.12249984741211506,-5.691257326304438,5.446257631480208,-2.9068785868582836,2.6618788920340535,6.839996337890625,4.602537173356488,-54.85040397394474,2.7843787394461623,6,3.2549972534179688,-1.4250030517578125,-7.770000457763672,-10.627500534057624,-8.319999694824212,4,-0.09133107059742884,-1.538834888531287,67.93000030517578,-1.1030937024802054,69.98999786376953,-1.4638534420751954,72.5999984741211,-0.09133107059742884
6034,2020-06-29,66.90000152587889,67.19999694824219,65.69999694824219,66.29000091552734,3675296.0,0.0016469622524886152,1.4793563519887007,-0.34463376681594216,49.099096691023696,59.31587552021108,2.1022168702420743,-0.1156502084868265,-5.295963182631866,-4.116783416740361,21.911768210034584,1.5,3.0760006352166442,-0.32149925231935583,-5.068709397915654,4.42571089327695,-2.695104325117512,2.0521058204788005,6.586595764160165,15.132465718235613,-40.92841722877798,2.3736050727981524,6,2.764995574951186,-1.5350036621093608,-7.88000106811522,-11.672502517700174,-9.850002288818345,0,-0.11434979598497685,-1.0905354704007786,66.79000091552734,-1.538834888531287,67.93000030517578,-1.1030937024802054,69.98999786376953,-0.11434979598497685
6035,2020-06-30,65.79000091552734,66.98999786376953,65.73000335693361,66.90000152587889,5019911.0,-0.01659193699602779,-1.048778672356709,-1.8196713110038463,46.75881344985691,57.42715050043679,3.0501269839628833,1.2016642099283956,-4.039510222907154,-3.220770764009373,22.102044039531858,1.2599945068359233,2.8906858257999772,-1.5239999771118136,-6.069809611531454,3.02180965730782,-3.796904794321634,0.7489048400980067,7.385132360839833,1.224542755714256,-50.80827592556709,2.272904817209818,6,3.8749961853027344,0.8499984741210938,-6.770000457763672,-11.212499618530273,-9.650001525878906,1,-0.10472715144806011,1.4793563519887007,66.90000152587889,-1.0905354704007786,66.79000091552734,-1.538834888531287,67.93000030517578,-0.10472715144806011
6036,2020-07-01,65.90000152587889,66.90000152587889,65.18000030517578,66.87000274658203,2914658.0,0.0016719958781090671,2.3398121537140284,0.8738744930923328,54.83693153781593,56.725832354923746,2.7373012564929553,1.1988072891714268,-3.9997278352739016,-3.562418986127483,21.822202303101655,1.7200012207031108,2.996607256041372,-1.4429994583129968,-5.942411424101323,3.056412507475329,-3.692705441207167,0.8067065245811733,6.97612629736328,9.863026297362126,-45.02669697311516,2.2497059828941643,7,3.504997253417983,1.2749977111816548,-6.452501296997056,-11.322500228881822,-9.97000122070311,2,-0.11244309068038782,-1.048778672356709,65.79000091552734,1.4793563519887007,66.90000152587889,-1.0905354704007786,66.79000091552734,-0.11244309068038782
6037,2020-07-02,67.08000183105469,67.54000091552734,66.5,66.69999694824219,3217733.0,0.017905922273953268,-1.6666731875268985,-0.3917571181374805,55.08521317659568,55.25147468416295,1.482783144146964,0.38342897574619883,-4.995092077765527,-4.9590186145368875,22.13391265250508,1.6399993896484517,2.588279130059121,-0.4819992065429659,-4.421404991605996,3.4574065785200716,-2.451702099074481,1.4877036859885493,5.334358341103496,49.73826381329952,-6.763545725741878,1.9697028925315174,7,2.3249969482421875,0.09499740600585938,-7.595001220703125,-12.502500534057617,-11.110000610351555,3,-0.15652951272191262,2.3398121537140284,65.90000152587889,-1.048778672356709,65.79000091552734,1.4793563519887007,66.90000152587889,-0.15652951272191262
6038,2020-07-03,66.68000030517578,67.37000274658203,66.40000152587889,67.26999664306639,1676179.0,-0.00596305180322354,1.4556727314868827,-1.5526019916478906,53.85030022534875,54.44791185018938,1.6240259593717923,0.8697658899658052,-4.461586824448631,-4.7719982022218375,21.92334251054487,0.9700012207031392,2.1640642754074264,-0.9085006713867188,-4.814905613009472,2.9979042702360346,-2.8617031421980954,1.044701799424658,5.300298274963453,63.559305595965476,4.784067337827487,1.9532024708113749,7,2.7249984741210938,0.4949989318847656,-6.967499732971191,-12.102499008178711,-10.099998474121094,4,-0.15656866495093014,-1.6666731875268985,67.08000183105469,2.3398121537140284,65.90000152587889,-1.048778672356709,65.79000091552734,-0.15656866495093014
6039,2020-07-06,67.05999755859375,68.12000274658203,66.61000061035156,67.87999725341797,2358641.0,0.00569881901138003,1.323061122685525,1.3898386179072388,44.09651769668612,52.09404896527875,1.1116720856122697,0.39254358716108584,-4.710261218122639,-5.36620640935778,21.192043984785354,1.5100021362304688,1.8531680883084363,-0.45400314331054403,-4.339978513696124,3.431972227075036,-2.396990828503334,1.488984541882246,4.512283125047674,63.94543170919056,9.320565667184034,1.9429876851927912,7,2.055004119873047,0.11500167846679688,-7.107497215270996,-12.48249626159668,-9.30999755859375,0,-0.12809419401462252,1.4556727314868827,66.68000030517578,-1.6666731875268985,67.08000183105469,2.3398121537140284,65.90000152587889,-0.12809419401462252
6040,2020-07-07,63.75,65.93000030517578,62.290000915527344,65.86000061035156,6030072.0,-0.04935874856991507,2.2355550130208335,2.5731724336847197,35.71427391867252,48.80577977116429,3.390863787847593,3.6112483626474727,-1.2934124445268012,-2.2991869863336802,19.951307437859217,4.769996643066406,1.173374336414227,-3.5885005950927678,-7.824089214204562,0.6470880240190269,-5.706294904648672,-1.4707062855368633,7.438743860933485,25.042858077602563,-23.230022887417558,2.1177943095558986,7,3.6350021362304688,4.209999084472656,-3.797499656677246,-9.17249870300293,-5.810001373291023,1,-0.10509805118336402,1.323061122685525,67.05999755859375,1.4556727314868827,66.68000030517578,-1.6666731875268985,67.08000183105469,-0.10509805118336402
6041,2020-07-08,63.290000915527344,63.77000045776367,62.7400016784668,63.22000122070313,2978987.0,-0.007215671913296529,1.0,-0.033175201220699405,35.752961145848445,46.7817009828009,3.1296363474789786,3.9708248993233894,-0.8412475115065945,-2.081559488402654,18.643519946208137,1.029998779296875,0.7470237292228887,-3.8554996490478572,-8.462721429434083,0.7517221313383615,-6.15911053924097,-1.5518887588547443,7.186843509773652,17.152653274880585,-24.89485157812748,2.3036108901931107,7,2.354999542236328,4.6699981689453125,-3.0425004959106445,-7.847499847412109,-5.670001983642571,2,-0.11297205597171589,2.2355550130208335,63.75,1.323061122685525,67.05999755859375,1.4556727314868827,66.68000030517578,-0.11297205597171589
6042,2020-07-09,63.34000015258789,64.41000366210939,62.5,63.31999969482422,2643108.0,0.0007900021541678015,-1.3012094429852248,0.2857220708447156,32.766433755163305,45.328949066334594,2.6374284121859404,4.065469716718525,-0.8993062009279598,-2.3772178686348227,18.318490692288165,1.9100036621093892,-0.192084376772371,-3.765000343322754,-8.495680795512712,0.965680108867204,-6.130340569417726,-1.399660117227782,6.48189679193122,18.010272852188706,-16.411934806312956,2.365340226094978,7,1.8650016784667969,4.619998931884766,-2.4075021743774414,-7.232501983642578,-6.380001068115234,3,-0.11698768281593319,1.0,63.290000915527344,2.2355550130208335,63.75,1.323061122685525,67.05999755859375,-0.11698768281593319
6043,2020-07-10,63.70000076293945,63.81000137329102,62.349998474121094,62.47999954223633,2296083.0,0.0056836218737654765,1.0277783664646192,60.99866488651536,35.63551048665866,43.83299504362736,2.0037300809497083,3.778704148213933,-1.2062880584411673,-2.960125777572614,18.537523304295796,1.460002899169929,-1.0015758607278684,-3.3284996032714815,-8.233131502801342,1.576132296258379,-5.780815553036405,-0.8761836535065584,5.519344499260313,24.185238500294446,-6.615288522308305,2.4523159497649285,7,1.5050010681152344,4.259998321533203,-2.767502784729004,-7.592502593994141,-6.430000305175781,4,-0.12135006985327412,-1.3012094429852248,63.34000015258789,1.0,63.290000915527344,2.2355550130208335,63.75,-0.12135006985327412
6044,2020-07-13,64.5,64.76000213623047,64.08000183105469,64.48999786376953,2638430.0,0.012558857574237026,1.566007859620838,0.008198464116867199,21.2357890276473,40.99710344115963,0.9247345151933644,3.0774166015005733,-1.9070952377064856,-3.969306694629495,18.817771890432414,1.0600013732910156,-1.3439559499718996,-2.4910003662109403,-7.463881398819581,2.481880666397693,-4.977440882515253,-0.004559849906627278,4.164997714465969,60.71427074294385,34.82724214389981,2.486440516304318,7,0.7050018310546875,3.4599990844726562,-2.6050004959106374,-8.067501068115227,-7.430000305175781,0,-0.12279066928597382,1.0277783664646192,63.70000076293945,-1.3012094429852248,63.34000015258789,1.0,63.290000915527344,-0.12279066928597382
6045,2020-07-14,64.0,64.41999816894531,63.58000183105469,63.79999923706055,2296859.0,-0.007751937984496138,-1.6250067055689004,19.995804729214342,24.97910997997994,37.67956771251119,1.2785766921452648,3.366461528357945,-1.2410670953060219,-3.6878307023379193,17.982284261252268,0.9199981689453125,-1.4169060221002923,-2.747500228881833,-7.809119052287741,2.314118594524068,-5.27830964058478,-0.21669081717888616,4.15499797055088,68.46468956958883,41.79517566780103,2.5308094117029514,7,1.2050018310546875,3.9599990844726562,-0.6374998092651367,-6.367500305175781,-6.029998779296868,1,-0.09765625,1.566007859620838,64.5,1.0277783664646192,63.70000076293945,-1.3012094429852248,63.34000015258789,-0.09765625
6046,2020-07-15,64.01999664306639,64.69999694824219,63.77999877929688,64.41000366210939,3476271.0,0.0003124475479123756,-1.1149316425947058,-1.950027656449817,30.312152335994625,34.927005396888845,1.0771280607809928,3.1114068498796428,-1.135223684969084,-3.9153605154154008,17.136448669626837,0.9199981689453054,-1.602245536464551,-2.477003479003926,-7.55884730925743,2.604840351249578,-5.017925394130685,0.063918436122826,3.66580156308261,69.29442453558843,38.92247418127056,2.5409219151267526,7,1.1850051879882955,3.940002441406264,-0.48749828338621626,-5.089998245239251,-7.359996795654283,2,-0.09497029576954685,-1.6250067055689004,64.0,1.566007859620838,64.5,1.0277783664646192,63.70000076293945,-0.09497029576954685
6047,2020-07-16,63.02000045776367,63.81999969482422,62.79999923706055,63.59000015258789,2913026.0,-0.015620059945926634,-1.019798614625745,1.4615113754180356,30.745635790704867,32.3598204597062,1.6099519625513068,3.874515387668211,0.009311691814204437,-3.121717955169821,16.261532745434533,1.2199974060058452,-1.683603362441744,-3.2004995346069336,-8.41212739623488,2.011128327021005,-5.806313465420899,-0.5946856037929606,4.234133965135598,27.800869939598083,-5.589876105517266,2.6058139308139703,7,2.1850013732910156,4.939998626708984,0.5124979019165039,-3.9650020599365305,-6.689998626708984,3,-0.08568710705576732,-1.1149316425947058,64.01999664306639,-1.6250067055689004,64.0,1.566007859620838,64.5,-0.08568710705576732
6048,2020-07-17,63.0,63.34000015258789,62.93999862670898,63.02999877929688,2869662.0,-0.0003173668298697141,-4.333299425257715,0.05262946554056205,29.8968772145915,30.782082628362353,1.1768015273256367,3.572024392445826,0.19368520081668805,-3.252960361467281,15.240571678092147,0.40000152587891336,-1.9840550721138754,-2.8995000839233427,-8.072081062261205,2.2730808944145267,-5.485790573092274,-0.31320959475441157,3.857003742309516,10.20410546454575,-24.442968928415496,2.5862904891689342,7,1.1100006103515625,4.959999084472656,0.5324983596801758,-3.81250190734864,-5.020000457763672,4,-0.0958730304051959,-1.019798614625745,63.02000045776367,-1.1149316425947058,64.01999664306639,-1.6250067055689004,64.0,-0.0958730304051959
6049,2020-07-20,62.25,62.68000030517578,61.40999984741211,62.5,3660513.0,-0.011904761904761862,3.163931760762438,8.333672431330681,31.049222723860453,30.263743606716567,1.3105711920587026,4.024296053199748,1.1004754351521484,-2.648763225393168,14.4374670736796,1.5900001525878906,-2.4290747530539107,-3.3295000076293917,-8.57694877314222,1.9179487578834369,-5.953224390385813,-0.7057756248729774,4.2416435161669455,25.531942030464265,-12.791678141005065,2.623724382756416,7,0.8350009918212891,5.269998550415039,1.7674980163574219,-2.802501678466804,-4.520000457763672,0,-0.0799999926463667,-4.333299425257715,63.0,-1.019798614625745,63.02000045776367,-1.1149316425947058,64.01999664306639,-0.0799999926463667
6050,2020-07-21,62.43999862670898,63.58000183105469,62.20000076293945,63.5,3306184.0,0.003052186774441301,1.2622874956615815,4.240005493164091,31.634778263322204,29.80616773088032,1.0227613108465974,3.1980755838093913,1.0817342199357256,-2.986696498859274,12.331676658448005,1.3800010681152344,-2.853062442556883,-2.6315013885498146,-6.891534831822419,1.6285320547227897,-4.761518110186124,-0.5014846669135125,3.5434805225824917,31.306981365940885,-10.178147078818043,2.130016721636304,7,0.6450023651123118,5.079999923706062,1.5774993896484446,-2.9925003051757812,-4.8999977111816335,1,-0.08600254724521594,3.163931760762438,62.25,-4.333299425257715,63.0,-1.019798614625745,63.02000045776367,-0.08600254724521594
6051,2020-07-22,60.68000030517578,62.4000015258789,60.22999954223633,62.2400016784668,3615316.0,-0.028187033315858367,1.308511436983479,1.4716975020962715,17.999943542394192,28.16544659612819,2.6525394352637406,4.453145250927946,2.9731806810652586,-1.3386272496443965,10.373475958425308,2.209999084472649,-3.188767514374632,-3.925999832153323,-7.951243841634522,0.0992441773278756,-5.93862183689393,-1.9133778274127238,4.846130913927752,12.534839660523836,-26.753541262398954,2.0126220047406007,7,1.8150005340576172,6.249998092651367,3.4324989318847656,-0.47500038146972656,-4.1399993896484375,2,-0.04466049886030565,1.2622874956615815,62.43999862670898,3.163931760762438,62.25,-4.333299425257715,63.0,-0.04466049886030565
6052,2020-07-23,61.6500015258789,61.86999893188477,60.97000122070313,61.13000106811523,2930224.0,0.015985517729478094,-1.1428513040359307,-0.3333333333333333,26.2062148258769,27.117747078263548,1.584196701041705,3.1500435777243823,2.1808471958765736,-2.3889091330171297,9.507651575915698,1.1899986267089915,-3.0614236736847147,-2.6419986724853644,-6.553636659906083,1.2696393149353469,-4.597817666195716,-0.6861796787750052,3.240593892000568,42.388089953915994,5.914948962657235,1.955818993710356,7,0.8449993133544993,5.279996871948249,2.4875001907348846,-1.4349994659423686,-6.620002746582017,3,-0.08094082003180703,1.308511436983479,60.68000030517578,1.2622874956615815,62.43999862670898,3.163931760762438,62.25,-0.08094082003180703
6053,2020-07-24,60.68999862670898,61.43000030517578,60.36000061035156,61.02999877929688,2414684.0,-0.015571822796580759,-1.140007553129399,-0.6538458716942649,21.434956958886275,27.13987684840121,2.315867551428873,3.825767014100741,3.3645405809332303,-1.5141473067743974,8.988732838372906,1.2900009155273366,-2.9256015058561644,-3.297001457214364,-7.337669383503787,0.7436664690750519,-5.317335420359079,-1.276667494069656,3.6413252860933127,13.731306572775622,-18.470883828237426,2.020333963144709,7,1.7749996185302805,6.239999771118171,3.4674997329711985,-0.43000030517578125,-5.1499977111816335,4,-0.07184044973326964,-1.1428513040359307,61.6500015258789,1.308511436983479,60.68000030517578,1.2622874956615815,62.43999862670898,-0.07184044973326964
6054,2020-07-27,59.25,60.13999938964844,59.18000030517578,60.11999893188477,3223031.0,-0.023727115822923306,1.1098884515260887,2.558819239529136,25.754287222313877,27.22600765310498,3.2775015349112593,4.915269544033947,4.984193200921794,-0.1539387895582962,8.887063439136561,1.509998321533196,-2.7808732289180185,-4.354500007629397,-8.672898915534688,-0.03610109972409958,-6.51369946158205,-2.195300553676752,4.589164988334375,1.5909016033860628,-30.214965716026324,2.159199453952648,7,2.6899986267089844,7.154998779296875,5.087498664855957,1.9499988555908203,-3.759998321533203,0,-0.021434606882087315,-1.140007553129399,60.68999862670898,-1.1428513040359307,61.6500015258789,1.308511436983479,60.68000030517578,-0.021434606882087315
6055,2020-07-28,58.9000015258789,59.97000122070313,58.38000106811523,59.2599983215332,3317336.0,-0.005907147242550259,-1.2714325029087086,0.41378992830991645,26.063228360410477,26.753904989151188,3.160328747296994,4.977836580595827,5.397103816792459,0.06887594651279727,8.873402299591973,1.5900001525879048,-2.751508963068261,-4.359998512268071,-9.029338385006518,0.30934136047036986,-6.6946684486372945,-2.025328575898847,4.286880406813275,12.93533329727401,-19.86797721752715,2.3346699363692207,7,2.1999988555908274,7.104997634887702,5.664997100830085,3.2399978637695384,-2.6300010681152273,1,-0.019864209733993055,1.1098884515260887,59.25,-1.140007553129399,60.68999862670898,-1.1428513040359307,61.6500015258789,-0.019864209733993055
6056,2020-07-29,58.4900016784668,59.43000030517578,58.40999984741211,58.97000122070313,2277007.0,-0.006960947993048139,-2.1874854714405774,1.333343929808939,24.554024249168265,26.06594815120268,3.0211072675466966,5.063860919391452,5.865581585703993,0.35855498714592926,9.086498258484418,1.0200004577636719,-2.613755670034017,-4.399498367309569,-9.35404677486035,0.5550500402412126,-6.876772571084956,-1.9222241635341746,3.927779315893062,3.1518818820352514,-30.220480318543398,2.4772742037753925,7,2.489999771118164,7.225000381469727,8.279996871948242,6.00999641418457,-3.2700004577636648,2,-0.01624210524324876,-1.2714325029087086,58.9000015258789,1.1098884515260887,59.25,-1.140007553129399,60.68999862670898,-0.01624210524324876
6057,2020-07-30,56.58000183105469,58.27999877929688,56.25,58.2599983215332,4048665.0,-0.03265515118142459,1.3604672567627696,3.4999960263531738,17.870013045036373,24.729629910140996,4.382379143967576,6.479079727182096,7.8417624076776065,2.1766222292194755,9.34230807253642,2.240001678466797,-2.6386207139343583,-5.78449821472168,-11.082716875490817,-0.4862795539525351,-8.433607545106256,-3.135388884337111,5.19173437510603,6.370691343878001,-27.00036350845378,2.6491093303845714,7,3.3349990844726562,7.784999847412109,10.189996719360352,7.91999626159668,-2.3000030517578054,3,-0.0007069797496080943,-2.1874854714405774,58.4900016784668,-1.2714325029087086,58.9000015258789,1.1098884515260887,59.25,-0.0007069797496080943
6058,2020-07-31,56.2400016784668,57.4900016784668,56.08000183105469,56.45000076293945,3480881.0,-0.006009193029069104,-4.320766396038464,0.12499971616776528,11.111087164466909,22.51428151465283,4.09306089496679,6.320915300636742,8.293714093326571,2.507363301099062,9.673592303499204,1.4099998474121094,-2.835553010299435,-5.60249843597412,-11.161257931028004,-0.04373894092024244,-8.381878183501058,-2.823118688447181,4.537822010584989,3.9408853109637847,-24.89858336837382,2.779379747526939,7,3.5900001525878906,6.299999237060547,10.647496223449707,8.25999641418457,-0.7300033569335938,4,-0.021514986896474464,1.3604672567627696,56.58000183105469,-2.1874854714405774,58.4900016784668,-1.2714325029087086,58.9000015258789,-0.021514986896474464
6059,2020-08-03,58.47000122070313,58.7599983215332,56.599998474121094,56.7599983215332,3471216.0,0.039651484276006954,-1.1280759480826004,-8.14290644868305,27.611324377385287,22.06723108288206,1.4197864138316731,3.5988956769292315,6.2151702949531895,0.3125929638490277,9.511444883173475,2.5199966430664062,-2.9447922853846364,-2.9429990768432575,-8.118572295898637,2.2325741422121226,-5.53078568637094,-0.35521246731556744,1.368258096749237,61.4395826387119,36.05870689464591,2.5877866095276887,8,0.7700004577636648,3.6300010681152273,9.23499679565429,6.029996871948235,-3.460002899169929,0,-0.050111172293568096,-4.320766396038464,56.2400016784668,1.3604672567627696,56.58000183105469,-2.1874854714405774,58.4900016784668,-0.050111172293568096
6060,2020-08-04,57.04999923706055,58.63999938964844,56.1500015258789,58.56999969482422,4337153.0,-0.02428599203004278,1.9999977019893964,-0.888887649548145,24.65454785559855,22.80663156212699,2.2292405724621105,4.733924792253319,7.628824292922474,1.7658323920361383,10.510664332054631,2.4899978637695384,-3.10810874008223,-4.02800102233887,-9.4290898273061,1.3730877826283603,-6.728545424822485,-1.3274566198552549,2.036608583112283,28.95515963661291,8.75194073741877,2.700544402483616,8,1.9250011444091797,5.0500030517578125,10.464998245239258,7.44999885559082,-1.4500007629394531,1,-0.027344392277929286,-1.1280759480826004,58.47000122070313,-4.320766396038464,56.2400016784668,1.3604672567627696,56.58000183105469,-0.027344392277929286
6061,2020-08-05,56.13999938964844,57.65999984741211,55.81999969482422,57.52999877929688,3541864.0,-0.015950917784078755,1.2303011527310894,0.9144730072604756,24.816979703632057,22.652272104099787,2.712795642344048,5.355372207995657,8.546271884118227,2.8296971029674154,11.602618712857232,1.8400001525878906,-3.292655241703443,-4.580500793457034,-10.302124429819656,1.1411228429055953,-7.441312611638345,-1.719688975275723,2.6199989318847656,10.884348445510138,-8.01256582532228,2.860811818181314,8,2.4850006103515625,5.8300018310546875,12.01249885559082,8.35999870300293,-1.0400009155273438,2,0.0023156585238439664,1.9999977019893964,57.04999923706055,-1.1280759480826004,58.47000122070313,-4.320766396038464,56.2400016784668,0.0023156585238439664
6062,2020-08-06,55.93000030517578,57.15999984741211,55.79999923706055,56.0099983215332,3403786.0,-0.003740632111787656,-7.0,0.05755255502497363,24.476532585781086,22.990224951532543,2.2641885165347304,5.250989988530641,8.741122136282314,3.1963769324820817,12.998553201552498,1.3600006103515625,-3.5381688185079128,-4.419999885559079,-10.382026122286305,1.542026351168147,-7.401013003922692,-1.4389867671954661,2.7099990844726562,4.391929335288796,-14.959958229399401,2.9810131183636117,8,2.039999008178711,6.030000686645508,12.35999870300293,8.569997787475586,-0.5400009155273438,3,-0.012694423039488978,1.2303011527310894,56.13999938964844,1.9999977019893964,57.04999923706055,-1.1280759480826004,58.47000122070313,-0.012694423039488978
6063,2020-08-07,55.97000122070313,56.06000137329102,55.06000137329102,56.0,2758782.0,0.0007151960541587066,12.333197701031239,0.3749940393876371,26.103504296034473,23.029026848612602,1.65867297900202,4.850891749844671,8.65517649173352,3.3136824709021013,14.503127300439116,1.0,-3.4983584319294962,-3.9934989929199176,-10.042710990715825,2.055713004875983,-7.0181049918178715,-0.9688929940219637,2.1019981384277244,24.594610756218007,5.775594351086784,3.0246059988979512,8,1.5450000762939453,5.620000839233391,12.319997787475579,8.529996871948235,-0.6599998474121094,4,-0.03019479014735349,-7.0,55.93000030517578,1.2303011527310894,56.13999938964844,1.9999977019893964,57.04999923706055,-0.03019479014735349
6064,2020-08-10,56.58000183105469,56.790000915527344,55.81999969482422,56.349998474121094,1942067.0,0.010898706397131752,1.9846121342300784,-7.667090539167635,28.39234438723338,23.287817518259594,0.704152844166039,3.812595789069576,8.077585006358547,2.8270927707248177,15.782565888300482,0.970001220703125,-3.6270887716660027,-2.9874984741210966,-8.81932584803829,2.8443288997961034,-5.903412161079693,-0.07158478716250016,0.8895979309082023,42.45813687098739,24.177002917759054,2.9159136869585995,8,0.6649990081787109,5.010000228881836,11.709997177124023,7.91999626159668,0.23999786376953125,0,-0.018911337484867285,12.333197701031239,55.97000122070313,-7.0,55.93000030517578,1.2303011527310894,56.13999938964844,-0.018911337484867285
6065,2020-08-11,57.75,58.22999954223633,56.77000045776367,57.0,3014999.0,0.020678652016287824,-1.4132234531548515,3.2608219723355556,38.70470304775753,24.860115162547295,-0.7220604664866954,2.2665633428039342,6.8504536269708325,1.8280007629988688,17.034206345234693,1.6499977111816406,-3.5989760474508046,-1.505000305175784,-6.996651936338594,3.986651325987033,-4.250826120757189,1.240825510405621,-2.6899986267089773,84.85804985824237,63.12985075262222,2.745825815581408,8,-0.8400001525878906,2.7450008392333984,10.395000457763672,6.749998092651367,-1.2900009155273438,1,-0.04744591651024754,1.9846121342300784,56.58000183105469,12.333197701031239,55.97000122070313,-7.0,55.93000030517578,-0.04744591651024754
6066,2020-08-12,57.93999862670898,58.18999862670898,57.22000122070313,57.81999969482422,2543424.0,0.0032900195101122076,2.1290292809283526,0.1599985758463447,34.78259508971111,26.739290945288936,-1.1155987814553043,1.6840540261546337,6.559863261878,1.7843645408631161,18.239298568786477,0.9699974060058452,-3.5893459771516945,-1.0110017776489357,-6.0461905694069245,4.024187014109053,-3.52859617352793,1.5065926182300586,-2.8165972900390486,90.85170085054537,68.77346417056347,2.5175943958789944,8,-1.029998779296868,1.970003128051765,9.732501983642585,6.55999946594239,-1.2199974060058452,2,-0.04038661042544789,-1.4132234531548515,57.75,1.9846121342300784,56.58000183105469,12.333197701031239,55.97000122070313,-0.04038661042544789
6067,2020-08-13,57.61999893188477,58.25,57.31999969482422,58.09000015258789,1645233.0,-0.005522949644612085,1.3544284238075464,-3.9167117016881914,36.70995276379058,29.583609345213787,-0.7068994563192277,1.6640743321764404,6.857942129015463,2.2458011227353225,19.41879550198588,0.9300003051757812,-3.578811691948779,-1.0610013961791935,-5.744323473108373,3.6223206807499864,-3.402662434643787,1.2806596422854,-2.4344656311035138,80.25074171379252,54.7572436046882,2.3416610384645917,8,-0.7099990844726634,2.2900028228759695,9.182500839233391,6.8799991607665945,-0.3999977111816406,3,-0.0437348230558402,2.1290292809283526,57.93999862670898,-1.4132234531548515,57.75,1.9846121342300784,56.58000183105469,-0.0437348230558402
6068,2020-08-14,56.959999084472656,57.52999877929688,56.56000137329102,57.31000137329102,2180232.0,-0.011454353690501295,1.4556986474675186,0.7446837867671194,39.36860896330168,30.889974299204496,0.07372555503619793,1.9482595665670175,7.376679080482532,3.0863504478065877,20.78032864330039,1.05999755859375,-3.5346132634586525,-1.4190011978149428,-5.69052646523474,2.852524069604854,-3.5547638315248378,0.7167614358949521,-1.6518871157226442,46.91354923784556,17.63659160591066,2.1357626337098967,8,-0.10999870300292969,2.950002670288086,9.622501373291016,7.539999008178711,-3.0999984741210938,4,-0.027563197332497902,1.3544284238075464,57.61999893188477,2.1290292809283526,57.93999862670898,-1.4132234531548515,57.75,-0.027563197332497902
6069,2020-08-17,57.27000045776367,57.43000030517578,56.27000045776367,56.81000137329102,1597213.0,0.005442439927558329,1.9743632379983567,-1.314274503820075,42.40446813767755,32.862187663879936,-0.4742715606250911,1.313377209938892,6.848733459559,2.894270477432258,21.63587689244213,1.1599998474121094,-3.1954333810625855,-0.8599998474121122,-4.744473138205294,3.024473443381069,-2.802236492808703,1.0822367979844785,-1.84421296776366,50.505062181506425,18.369477872513187,1.9422366453965911,8,-0.6149997711181641,2.6400012969970703,9.3125,7.229997634887695,-3.4099998474121094,0,-0.03422383566974363,1.4556986474675186,56.959999084472656,1.3544284238075464,57.61999893188477,2.1290292809283526,57.93999862670898,-0.03422383566974363
6070,2020-08-18,57.06999969482422,57.61000061035156,56.5099983215332,57.11999893188477,2301633.0,-0.0034922430826057616,1.1359213952127523,-0.1086942099414697,43.250941436059406,34.91040563414964,-0.3029989546404792,1.1493725212539019,6.865559357999061,3.2115881703240206,22.914445292212175,1.1000022888183594,-2.745009275873379,-0.7915006637573256,-4.1248742317688425,2.541872904254191,-2.4581874477630805,0.8751861202484292,-1.531243704424206,40.40401121290061,4.412072021834817,1.6666867840057569,8,-0.41499900817871094,2.809999465942383,9.512500762939453,7.429998397827148,-2.1100006103515625,1,-0.004380585269613602,1.9743632379983567,57.27000045776367,1.4556986474675186,56.959999084472656,1.3544284238075464,57.61999893188477,-0.004380585269613602
6071,2020-08-19,57.97000122070313,57.97000122070313,56.63999938964844,56.86000061035156,1460083.0,0.015770133707579737,1.3963983778953701,-22.20035095750061,57.30809188965864,38.55835666791381,-1.023776896663513,0.03787683245865736,5.792610586081459,2.434529657844344,23.426420573234974,1.3300018310546946,-2.5983059096488432,0.24400081634522053,-2.816087851783486,3.304089484473927,-1.2860435177191292,1.7740451504095702,-2.3227954699191216,85.85864424086579,44.214654369476,1.5300443340643517,8,-1.3150005340576243,1.9099979400634695,8.61249923706054,6.529996871948235,-3.5600013732910227,2,-0.026047992141342236,1.1359213952127523,57.06999969482422,1.9743632379983567,57.27000045776367,1.4556986474675186,56.959999084472656,-0.026047992141342236
6072,2020-08-20,56.65999984741211,57.47000122070313,56.65999984741211,57.349998474121094,1990171.0,-0.022597918676999673,-1.3478347403513051,-0.6216200426146087,52.00380741608943,41.4361681256977,0.44775035291398524,1.0064744000655566,7.00759034865672,3.8781894973802977,23.966063634620532,1.3100013732910227,-2.2833664840767938,-0.8165004730224581,-3.286243445713737,1.6532424996688206,-2.0513719593680975,0.4183710133231813,-0.9086823266594592,22.941130271853062,-22.50244263569936,1.2348714863456394,8,0.375,2.780000686645508,9.922500610351562,7.839998245239258,-3.1899986267089773,3,0.001058972351793308,1.3963983778953701,57.97000122070313,1.1359213952127523,57.06999969482422,1.9743632379983567,57.27000045776367,0.001058972351793308
6073,2020-08-21,56.33000183105469,57.1500015258789,56.099998474121094,56.9000015258789,2768839.0,-0.005824179619592695,-1.0388281915484474,0.8260881583821126,37.5291437473657,42.45136805460129,0.9322173486464109,1.046752061524714,7.201955994929804,4.309189981722412,24.410418756977034,1.0500030517578054,-1.8986758964823025,-0.9284986495971665,-2.9290592545442706,1.0720619553499375,-1.9287789520707221,0.07178165287638905,-0.4787370111321465,12.29962669060194,-29.835000392704146,1.0002803024735525,8,0.8449974060058594,2.989999771118164,10.252498626708984,8.16999626159668,-2.1200027465820312,4,0.0157997401157155,-1.3478347403513051,56.65999984741211,1.3963983778953701,57.97000122070313,1.1359213952127523,57.06999969482422,0.0157997401157155
6074,2020-08-24,57.97999954223633,58.4900016784668,56.90999984741211,56.90999984741211,2536362.0,0.029291632479088614,-1.9532752928761399,-1.8771934521021234,55.27809627068857,44.292856190482524,-0.5568668329341833,-0.7412748387465484,5.4320579353704375,2.768100405679803,24.133685778900414,2.1599998474121094,-1.4226572699867432,0.7849990844726591,-1.0205186857896749,2.590516854734993,-0.11775980065850433,1.6877579696038225,-2.0327853151106865,78.6610270938909,33.419284868557696,0.9027588851311664,8,-0.6849994659423828,1.3400020599365234,8.055000305175781,6.519998550415039,-4.470001220703125,0,-0.07105896799608447,-1.0388281915484474,56.33000183105469,-1.3478347403513051,56.65999984741211,1.3963983778953701,57.97000122070313,-0.07105896799608447
6075,2020-08-25,57.72999954223633,59.54999923706055,57.72999954223633,58.599998474121094,2290717.0,-0.004311831700134494,-3.183912481090917,-0.8130833458113186,59.75460490256605,47.06752394746639,-0.3464334291406601,-0.6149516161692219,5.44007911678078,3.134803678960978,23.34473142513685,1.8199996948242188,-0.9762113917749744,0.5934991836547852,-1.0477614765508036,2.234759843860374,-0.22713114644800925,1.4141295137575796,-1.6302180680302172,47.24639732329939,-2.2446064625378455,0.8206303301027957,8,0.09499931335449219,1.5900020599365234,7.572500228881836,6.769998550415039,-4.419998168945305,1,-0.06703618504367737,-1.9532752928761399,57.97999954223633,-1.0388281915484474,56.33000183105469,-1.3478347403513051,56.65999984741211,-0.06703618504367737
6076,2020-08-26,57.540000915527344,58.0,57.34000015258789,57.59000015258789,1584737.0,-0.0032911593316397036,-1.9333276819395584,0.05747045798346963,59.901606114778794,49.64437431979842,-0.24489470528049395,-0.5267822579192227,5.375744105731059,3.433442321837653,22.592425177481662,0.6599998474121094,-0.5813107160779651,0.451000595092772,-1.0763617986782137,1.9783629888637577,-0.31268060179272084,1.2146817919782649,-1.1642020202928762,41.73919196989818,-12.90066557907653,0.7636811968854943,8,0.28499794006347656,1.1900005340576172,7.76249885559082,6.959997177124023,-11.200000762939453,2,-0.044838404414388244,-3.183912481090917,57.72999954223633,-1.9532752928761399,57.97999954223633,-1.0388281915484474,56.33000183105469,-0.044838404414388244
6077,2020-08-27,56.540000915527344,57.83000183105469,56.45000076293945,57.599998474121094,2446392.0,-0.01737921418298316,-1.2258120089337903,21.20027466239414,53.1353131158493,51.17400811452594,0.6546390881478246,0.49547034224399056,6.120020636340271,4.534496230047907,21.289724777054765,1.3800010681152344,-0.4685618089781016,-0.546999359130858,-2.077270151802125,0.9832714335404091,-1.312134755466495,0.21813603720477914,3.009998321533203,12.753691133429236,-43.799418111212056,0.7651353963356347,8,1.2849979400634766,1.924999237060554,8.17249870300293,7.959997177124023,-11.604999542236328,3,-0.037672462568536735,-1.9333276819395584,57.540000915527344,-3.183912481090917,57.72999954223633,-1.9532752928761399,57.97999954223633,-0.037672462568536735
6078,2020-08-28,55.02999877929688,56.40999984741211,54.5,56.20000076293945,5171502.0,-0.02670679362892925,1.4025153007732558,1.103777998502901,42.242225309280784,51.15598113359297,2.08090997464263,2.0134023538768275,7.323433648512172,6.093728240382234,20.195571355248546,2.0400009155273438,-0.36101811454569344,-1.9965013504028235,-3.74752237579321,-0.2454803250124371,-2.8720118630980167,-1.1209908377076303,4.458000488281243,10.495026918169962,-45.86473911291831,0.8755105126951946,8,1.9950008392333913,2.9350013732910085,9.682500839233391,9.469999313354485,-8.25999832153321,4,-0.02834812998725056,-1.2258120089337903,56.540000915527344,-1.9333276819395584,57.540000915527344,-3.183912481090917,57.72999954223633,-0.02834812998725056
6079,2020-08-31,55.540000915527344,56.18000030517578,55.1500015258789,55.41999816894531,2904953.0,0.009267711203772233,-2.1212271839272665,-0.10256627617709357,38.15649168944035,50.5899311617464,1.4524398435004429,1.341411958330724,6.5312705450470645,5.612470684119316,19.783272497589536,1.1500015258788991,-0.26134487655444616,-1.3399991989135742,-3.072693718929685,0.39269532110253635,-2.2063464589216295,-0.47365193890551893,3.7484783813476596,20.594080646489306,-30.83231284588251,0.8663472600080564,8,1.4849987030029297,1.779998779296875,9.15749740600586,8.959997177124023,-9.240001678466797,0,-0.0239467376508965,1.4025153007732558,55.02999877929688,-1.2258120089337903,56.540000915527344,-1.9333276819395584,57.540000915527344,-0.0239467376508965
6080,2020-09-01,55.4900016784668,57.0,55.31000137329102,56.0,3035464.0,-0.0009002383189836705,-2.885059084033108,-4.249888740542946,36.67031394244502,48.29684472316711,1.4022035551311731,1.337101641338677,6.165370581503517,5.705905387173864,19.006243276442326,1.6899986267089773,-0.16309066171610453,-1.3119985580444364,-3.149738030716094,0.525740914627221,-2.230868294380265,-0.39312882170860775,3.6069384465332064,28.28576224190848,-17.403688736138115,0.9188697363358272,9,1.5349979400634766,1.7449989318847656,8.682497024536133,9.00999641418457,-10.19000244140625,1,-0.03568216430063553,-2.1212271839272665,55.540000915527344,1.4025153007732558,55.02999877929688,-1.2258120089337903,56.540000915527344,-0.03568216430063553
6081,2020-09-02,56.27000045776367,56.27000045776367,55.349998474121094,55.68999862670898,2716064.0,0.014056564348592593,2.172410617979006,-1.1372622351207757,43.005190359293,47.29699838352306,0.39750158400475755,0.5980014271842862,5.054102308744326,4.956754794010067,18.076237142188603,0.9200019836425781,-0.11082265592472851,-0.5384998321533203,-2.3672781925365527,1.290278528229912,-1.45288901234494,0.37588934803829943,2.643062062236332,53.15313767269229,11.34654699200145,0.9143891801916172,9,0.7549991607666016,0.7549991607666016,7.282499313354492,8.68499755859375,-9.955001831054695,2,-0.052603502050696194,-2.885059084033108,55.4900016784668,-2.1212271839272665,55.540000915527344,1.4025153007732558,55.02999877929688,-0.052603502050696194
6082,2020-09-03,55.22000122070313,57.22000122070313,55.20000076293945,56.5,3480881.0,-0.018660018278277235,-2.0606074617807812,-2.206887479939978,41.33467278335336,47.71983494307725,1.3653355766480715,1.6781201182022087,5.820210948892544,6.009136377792736,16.871100834896506,2.020000457763679,-0.08510192529631411,-1.5529991149902287,-3.478583429255366,0.3725851992749085,-2.5157912721227973,-0.5902069578576601,3.5165387984968746,26.470621234390794,-14.083145881444143,0.9627921571325673,9,1.8049983978271413,1.8049983978271413,8.12750053405761,10.1449966430664,-8.490001678466804,3,-0.16081131604151333,2.172410617979006,56.27000045776367,-2.885059084033108,55.4900016784668,-2.1212271839272665,55.540000915527344,-0.16081131604151333
6083,2020-09-04,54.27999877929688,55.5,53.9000015258789,55.0,4180597.0,-0.017022861655675237,-1.1621663419009507,0.562501490117538,35.98874825398087,45.57657405233195,2.2171179738528437,2.619313661076383,6.49629788414196,6.981686017977758,15.577946685020262,1.5999984741211009,-0.33809507622171253,-2.408501434326162,-4.610885300088341,-0.20611756856398245,-3.509693367207248,-1.3073095014450757,4.287079639135122,11.445701456249704,-26.698868162126377,1.1011919328810893,9,2.4450016021728445,2.4450016021728445,7.860002517700188,10.659999847412102,-7.91999816894532,4,-0.1721628153309792,-2.0606074617807812,55.22000122070313,2.172410617979006,56.27000045776367,-2.885059084033108,55.4900016784668,-0.1721628153309792
6084,2020-09-07,55.5099983215332,55.540000915527344,54.18000030517578,54.70000076293945,1999385.0,0.022660272105707202,2.126428314610683,-1.124994701818347,43.333327899291994,43.75198771863482,0.6704027268990984,1.3755680754011195,5.0076879808715375,5.785169958904341,14.678253726916909,1.3600006103515625,-0.41935375680564135,-1.1250017166137667,-3.38958947846848,1.1395860452409465,-2.2572955975411233,0.007292164313589922,2.777055483345613,48.4938838447556,10.195792621999104,1.1322938809273548,9,0.44000244140625,1.2150020599365234,5.6750030517578125,9.345001220703125,-10.759998321533203,0,-0.15744907454589396,-1.1621663419009507,54.27999877929688,-2.0606074617807812,55.22000122070313,2.172410617979006,56.27000045776367,-0.15744907454589396
6085,2020-09-08,55.0099983215332,56.02000045776367,54.6500015258789,55.58000183105469,2784137.0,-0.009007386328924505,-1.1240341253529957,-0.7037101574862482,36.90264115477978,41.196547167523825,0.8314287771734925,1.7494649590735776,5.27371970282465,6.292135174310005,14.478311467958289,1.3699989318847727,-0.3328706145474811,-1.4880016326904268,-3.7996073369615715,0.8236040715807178,-2.643804484825999,-0.3321987805548545,3.013832346605618,33.433641496556504,1.1040672912333918,1.155802852135572,9,0.8550033569335938,1.7150020599365234,5.660003662109375,9.845001220703125,-10.68499755859375,1,-0.15833483639760815,2.126428314610683,55.5099983215332,-1.1621663419009507,54.27999877929688,-2.0606074617807812,55.22000122070313,-0.15833483639760815
6086,2020-09-09,55.599998474121094,55.77999877929688,54.77999877929688,55.040000915527344,2282853.0,0.010725325769678218,1.1739173701756087,-0.9824458082089103,44.990540774902875,40.291572462974216,-0.0700690589059505,1.027868692681139,4.448237015458545,5.712122776504373,14.26756408087893,1.0,-0.5569156051099,-0.7810014724731431,-3.021066832337276,1.4590638873909896,-1.9010341524052095,0.33903120745892323,2.1764024454821325,51.20473206345266,16.956927039521325,1.1200326799320677,9,-0.039997100830078125,1.1250019073486328,4.937502861022949,9.255001068115234,-11.489997863769531,2,-0.18525178992324365,-1.1240341253529957,55.0099983215332,2.126428314610683,55.5099983215332,-1.1621663419009507,54.27999877929688,-0.18525178992324365
6087,2020-09-10,55.099998474121094,55.61999893188477,54.97000122070313,55.4000015258789,2741458.0,-0.008992806002192988,-1.3214305177112307,-0.5357220708446739,44.279054153797226,40.5178867790316,0.22818116370381603,1.4012388634802875,4.664048540512297,6.228246017640146,14.081790408467873,0.6499977111816406,-0.8394518672571891,-1.155001449584958,-3.385097838805585,1.0750949396356688,-2.270049644195268,-0.03995325497464819,2.4438184818586706,56.60365815257013,18.770744910697907,1.1150481946103128,9,0.4600028991699219,1.6250019073486328,5.197502136230469,9.625,-10.289997100830078,3,-0.15943738821586684,1.1739173701756087,55.599998474121094,-1.1240341253529957,55.0099983215332,2.126428314610683,55.5099983215332,-0.15943738821586684
6088,2020-09-11,55.38999938964844,56.61000061035156,54.63000106811523,55.22000122070313,3514200.0,0.005263174656230607,-1.9333359706578603,-0.5666547988403335,36.20873658813427,40.30146954555315,-0.006016036184959717,1.0409571564704834,4.1002648529206525,5.9313096577287325,13.303984462231988,1.9799995422363352,-1.1276471502732903,-0.7865005493164077,-3.022628509355279,1.4496274107224636,-1.9045645293358433,0.33156343070302796,1.9351886405252756,49.79419475361454,16.41831571111075,1.1180639800194365,9,0.17000198364257812,1.335000991821289,4.575000762939453,9.32499885559082,-11.05999755859375,4,-0.1563459097822365,-1.3214305177112307,55.099998474121094,1.1739173701756087,55.599998474121094,-1.1240341253529957,55.0099983215332,-0.1563459097822365
6089,2020-09-14,55.31000137329102,56.099998474121094,55.02999877929688,55.91999816894531,1978470.0,-0.0014442682296249565,1.206190837623226,-3.5882550937977924,36.876367415704294,40.324364375915295,0.04238252065349002,1.0188237262503108,3.8876553841282586,5.999206147390559,12.357011954407604,1.0699996948242116,-1.298673530708264,-0.768498611450191,-2.974436567540309,1.4374393446399267,-1.8714675894952464,0.3344703665948643,1.8096754666250021,34.34345769634677,2.6096585434565753,1.1029689780450582,9,0.2499999999999929,1.4149990081787038,4.242500305175774,9.03499794006347,-11.69000244140625,0,-0.16181523306309986,-1.9333359706578603,55.38999938964844,-1.3214305177112307,55.099998474121094,1.1739173701756087,55.599998474121094,-0.16181523306309986
6090,2020-09-15,56.81999969482422,57.38999938964844,55.63000106811523,55.709999084472656,3721045.0,0.02730063793240789,-1.7716582262511742,-1.8196826905639114,46.58443473357561,40.72205819528003,-1.4070855207559703,-0.5384720221967783,2.2032703975237524,4.491352486337277,11.661858608504614,2.0799980163574148,-1.1914469953157436,0.7539997100830078,-1.4310160508633487,2.9390154710293643,-0.33850817039017045,1.846507590556186,-2.9199981689453196,79.34782458463317,46.86047281107232,1.0925078804731767,9,-1.1749992370605469,-0.09499931335449219,2.597501754760742,7.524999618530273,-14.319999694824219,1,-0.21242519816352068,1.206190837623226,55.31000137329102,-1.9333359706578603,55.38999938964844,-1.3214305177112307,55.099998474121094,-0.21242519816352068
6091,2020-09-16,56.459999084472656,57.0,55.88999938964844,56.849998474121094,2739387.0,-0.006335808030360712,2.2173816895179126,-0.3513506082892295,49.59595041048447,41.63997793162793,-1.1368513845808152,-0.31346900443743664,2.395935043184494,4.796179824237512,11.177724300214138,1.1100006103515625,-1.0821568715432406,0.46949920654297017,-1.5354370791225733,2.4744354922085137,-0.532968936289798,1.4719673493757384,-2.490197601318364,66.30431627729557,30.026959657818175,1.0024681428327706,9,-0.8149986267089844,0.2650012969970703,2.2425012588500977,7.885000228881836,-14.129997253417969,2,-0.214930898305142,-1.7716582262511742,56.81999969482422,1.206190837623226,55.31000137329102,-1.9333359706578603,55.38999938964844,-0.214930898305142
6092,2020-09-17,56.72000122070313,56.849998474121094,55.56999969482422,56.0,2171082.0,0.004605068020661296,1.6122537952510705,-1.846159865409463,59.76879851610511,44.28220573853062,-1.2982245775171393,-0.599481221747169,1.9665562132459584,4.481636835051283,10.584473497087792,1.279998779296875,-0.9406342158895384,0.726501274108891,-1.2828278709295091,2.735830419147291,-0.2781632984103126,1.7311658466280946,-2.6817957794189553,75.72468926092992,34.69123329002289,1.0046645725192007,9,-0.9350013732910227,0.004999160766594457,1.6899995803832937,7.62499809265136,-14.295001983642585,3,-0.2223201752285725,2.2173816895179126,56.459999084472656,-1.7716582262511742,56.81999969482422,1.206190837623226,55.31000137329102,-0.2223201752285725
6093,2020-09-18,57.22000122070313,57.70000076293945,56.63999938964844,56.83000183105469,7344395.0,0.00881523253242622,-1.7532350434972157,0.5416649006061165,59.722224675088505,46.10319426917468,-1.4944895258160713,-1.0850152842642515,1.2878917114417519,3.9577116087399133,9.859942568683936,1.0600013732910156,-0.9092516246461742,1.1820013046264748,-0.8969222059633779,3.2609248152163275,0.1425395493315449,2.2214630599214047,-3.1147599004516735,82.02250241097282,36.817189701830216,1.039461755294927,9,-1.0550003051757884,-0.49500083923340554,1.1899995803832937,7.12499809265136,-14.66500091552735,4,-0.21688220172428052,1.6122537952510705,56.72000122070313,2.2173816895179126,56.459999084472656,-1.7716582262511742,56.81999969482422,-0.21688220172428052
6094,2020-09-21,53.86000061035156,56.97999954223633,53.81000137329102,56.93000030517578,5164649.0,-0.05872073643255826,-1.0000000000000044,-7.871806408701293,43.17991228431399,46.80066883912293,1.795680155845588,2.055906789473731,4.4007103320611805,7.291729404350171,9.982023022156435,3.4099998474121094,-0.855876820323509,-1.9719993591308622,-4.057171720629135,0.1131730023674109,-3.0145855398799952,-0.9294131783817292,3.8400001525878906,1.2853276325336027,-44.15749530055712,1.042586180749136,9,1.8950004577636719,2.8199996948242188,4.520000457763672,10.48499870300293,-11.950000762939453,0,-0.1769401907036976,-1.7532350434972157,57.22000122070313,1.6122537952510705,56.72000122070313,2.2173816895179126,56.459999084472656,-0.1769401907036976
6095,2020-09-22,53.86000061035156,54.63999938964844,53.86000061035156,54.16999816894531,2737425.0,0.0,-4.032289820830872,0.10097641348837325,39.212178068807276,46.15862853844563,1.805238050856211,1.845742717971632,4.164550945713231,7.300450840716351,10.767871678500489,0.779998779296875,-0.6481031971281226,-1.7784994125366183,-3.8401935268176643,0.28319470174442785,-2.8093464696771377,-0.7476523553960988,3.8400001525878906,1.2853276325336027,-41.3983805187003,1.0308470571405224,9,1.8950004577636719,2.8199996948242188,4.4225006103515625,10.48499870300293,-13.154998779296875,1,-0.19012256892731494,-1.0000000000000044,53.86000061035156,-1.7532350434972157,57.22000122070313,1.6122537952510705,56.72000122070313,-0.19012256892731494
6096,2020-09-23,54.959999084472656,55.599998474121094,54.25,54.25,2277298.0,0.020423291155880152,-2.8028175067966172,-2.2903376648946643,48.84134533002225,46.66554978024842,0.6759968115165407,0.5718664256204775,2.835661418456496,6.19394345016245,11.151987843787955,1.7399978637695312,-0.5872628467996464,-0.5495008468627915,-2.424662866832513,1.3256611731069299,-1.4870818568476523,0.38808016312206917,2.6622016906738253,29.56292780512667,-14.544902548276859,0.9375810099848613,9,0.7950019836425781,1.720001220703125,3.3075008392333984,9.385000228881836,-14.174999237060547,2,-0.22671032190742635,-4.032289820830872,53.86000061035156,-1.0000000000000044,53.86000061035156,-1.7532350434972157,57.22000122070313,-0.22671032190742635
6097,2020-09-24,54.40999984741211,54.959999084472656,54.2400016784668,54.52000045776367,2030543.0,-0.010007264305357921,-2.200010172595029,-0.15493063689408024,50.60018971341858,48.26460012750223,1.2491927036895234,1.0056707112448464,3.17789712363912,6.747901229899597,11.06118113296035,0.7199974060058594,-0.4108329316855759,-0.9930000305175781,-2.863672737215026,0.8776726761798699,-1.9283363838663021,-0.05766367716885412,3.135956939697266,15.424127718830135,-31.459678465459568,0.9353363533487258,9,1.345001220703125,2.270000457763672,3.8575000762939453,9.934999465942383,-14.049999237060547,3,-0.22201797556027714,-2.8028175067966172,54.959999084472656,-4.032289820830872,53.86000061035156,-1.0000000000000044,53.86000061035156,-0.22201797556027714
6098,2020-09-25,53.47000122070313,54.7599983215332,53.04999923706055,54.65999984741211,3337730.0,-0.017276210794800906,1.4604381701470173,10.818109307809618,40.32259173643694,48.64751394091697,2.1100974662955068,1.9213125826419386,3.8955704915248788,7.694895171276521,10.264761575155418,1.7099990844726562,-0.417527183920555,-1.8549987792968707,-3.911971626858893,0.20197406826515163,-2.883485203077882,-0.8265123555158596,4.001236458129874,10.687072545247535,-34.50623306406264,1.02848642378101,9,1.904998779296868,2.8299980163574148,4.767498970031731,10.87499809265136,-11.66500091552735,4,-0.2065644610340135,-2.200010172595029,54.40999984741211,-2.8028175067966172,54.959999084472656,-4.032289820830872,53.86000061035156,-0.2065644610340135
6099,2020-09-28,54.209999084472656,54.70000076293945,53.97999954223633,54.5,2816073.0,0.01383949592062117,1.086952675807165,0.2436985295767619,46.289426666303356,48.61473526677561,1.3384023942179866,1.1347443776252248,2.961440784366026,6.965148935021119,9.425302514822295,1.229999542236321,-0.36030463853704475,-1.0485008239746065,-3.161441332194002,1.064439684244789,-2.1049710780843043,0.007969430135091216,3.084389056689453,45.49020370489493,-1.141437028706875,1.0564702541096982,9,1.1650009155273438,2.0900001525878906,4.037501335144043,10.135000228881836,-12.25,0,-0.21499721409578865,1.4604381701470173,53.47000122070313,-2.200010172595029,54.40999984741211,-2.8028175067966172,54.959999084472656,-0.21499721409578865
6100,2020-09-29,53.5099983215332,54.18000030517578,53.25,53.9900016784668,2114410.0,-0.012912761017551011,1.162789872429517,1.655178764041988,40.404035804223625,47.593411421635516,1.6980733414280635,1.76952713679853,3.4490478950868777,7.675905774795396,9.233508521524007,0.9599990844726562,-0.25669882105216857,-1.6495014190673842,-3.8979676857430974,0.5989648476083289,-2.7737345524052444,-0.5252682857295241,3.614614263464844,18.039185180420276,-26.85676121538689,1.124233133337857,9,1.8650016784667969,2.7900009155273438,4.797502517700195,10.835000991821289,-9.759998321533203,1,-0.2167818882074808,1.086952675807165,54.209999084472656,1.4604381701470173,53.47000122070313,-2.200010172595029,54.40999984741211,-0.2167818882074808
6101,2020-09-30,53.31000137329102,54.099998474121094,52.849998474121094,53.04999923706055,2502977.0,-0.0037375622223052574,-2.787857770379618,-0.5416673289358807,41.54863850512753,45.56894919819356,1.5692798202180498,1.8302353910827591,3.486686799115624,7.874268364216917,9.106321916166566,1.25,-0.1629438340732534,-1.701498413085929,-4.030422052549795,0.6274252263779374,-2.865960232817862,-0.5370365933539958,3.6516266777895225,21.801078962402983,-20.7210718689999,1.164461819731934,9,1.9649982452392507,2.114997863769524,5.262498855590813,11.03499794006347,-9.51500320434571,2,-0.2364471809702785,1.162789872429517,53.5099983215332,1.086952675807165,54.209999084472656,1.4604381701470173,53.47000122070313,-0.2364471809702785
6102,2020-10-01,46.34000015258789,48.52000045776367,46.34000015258789,47.9000015258789,20325159.0,-0.1307447203367582,-1.7948697257577424,-5.999955984623771,23.798485827410815,41.57742265956271,7.724331001309004,8.538639348227584,10.178719658478421,14.818055565415364,10.412395006020933,6.970001220703132,-0.47870935353033417,-8.227499580383302,-12.745817091298491,-3.7091820694681132,-10.4866583358409,-5.968340824925704,10.374930123875089,0.0,-39.88373865409169,2.2591587554575945,10,5.319999694824219,5.745000839233398,11.9375,18.0049991607666,-3.595001220703118,3,-0.11987484434364115,-2.787857770379618,53.31000137329102,1.162789872429517,53.5099983215332,1.086952675807165,54.209999084472656,-0.11987484434364115
6103,2020-10-02,44.935001373291016,46.29999923706055,43.86999893188477,46.22000122070313,11571457.0,-0.030319352064534066,2.363331810969982,0.823717125774868,22.102706169123536,39.235510868986,8.049983880599001,9.705230047561088,11.314641260127999,16.214909660386922,11.302155186538448,2.470001220703118,-0.8905871812495434,-9.165248489379884,-15.411225491710695,-2.9192714870490732,-12.288236990545293,-6.042259988214475,10.949934493261956,9.83381589421696,-29.48045006118158,3.1229885011654064,10,4.799997329711914,5.849998474121094,13.20999813079834,19.409997940063477,1.2399978637695312,4,-0.10181374481182937,-1.7948697257577424,46.34000015258789,-2.787857770379618,53.31000137329102,1.162789872429517,53.5099983215332,-0.10181374481182937
6104,2020-10-05,46.77000045776367,46.86999893188477,44.9900016784668,45.70000076293945,5490290.0,0.04083674259245407,1.9606334216422847,-0.8326846862893483,23.440797473588958,37.48313524729507,5.703262791052374,7.569997399880734,9.27276262129324,14.366546131266908,12.140086872555317,1.934997558593757,-1.444101360123291,-6.89324951171875,-13.900522032806457,0.11402300936895671,-10.396885772262607,-3.389613251174893,7.913441715322477,28.128042091164176,-5.869344192188677,3.5036362605438534,10,2.964998245239258,4.0149993896484375,10.72499942779541,17.294998168945312,0.8199996948242188,0,-0.10615779568083616,2.363331810969982,44.935001373291016,-1.7948697257577424,46.34000015258789,-2.787857770379618,53.31000137329102,-0.10615779568083616
6105,2020-10-06,46.29999923706055,47.16999816894531,46.15999984741211,47.02999877929688,4102295.0,-0.010049202824523484,1.0,-0.6822427574208427,23.305300746762768,34.64579696026623,5.574299233054404,7.751429860177105,9.537440647325653,14.762672778037839,13.280653948928228,1.0099983215332031,-2.1124518202386113,-6.927750778198245,-14.630715346260928,0.7752137898644378,-10.779233062229586,-3.0762684941669036,7.302098611905464,23.753669735204756,-5.902763434485543,3.851482284031341,10,3.114999771118164,4.4850006103515625,10.8725004196167,17.764999389648438,1.7950019836425852,1,-0.09373650592015481,1.9606334216422847,46.77000045776367,2.363331810969982,44.935001373291016,-1.7948697257577424,46.34000015258789,-0.09373650592015481
6106,2020-10-07,45.29999923706055,46.54999923706055,44.96500015258789,46.15999984741211,4767291.0,-0.021598272494129045,-1.0718958811209733,1.1780837666239794,21.117839842472407,31.369980307938878,5.654563791892478,8.369313919653962,10.329481588528665,15.681754268653982,14.578272434411943,1.5849990844726562,-2.4051852470345523,-7.412750816345216,-15.795208317283347,0.9697066845929143,-11.603979566814282,-3.221522065876151,7.328888720197341,30.75268464359244,6.637570257515268,4.191228750469066,10,4.0149993896484375,5.4850006103515625,11.830000877380371,18.764999389648438,2.1700019836425852,2,-0.03421631927517721,1.0,46.29999923706055,1.9606334216422847,46.77000045776367,2.363331810969982,44.935001373291016,-0.03421631927517721
6107,2020-10-08,46.31499862670898,46.77000045776367,45.34500122070313,45.6150016784668,4722838.0,0.02240616791927108,-1.2983898258157154,-0.8139493621475761,23.120515707400415,29.45863852693482,3.7666337407671264,7.022464363546526,9.175604280753745,14.60512779348479,15.895130980919426,1.470001220703125,-2.665219971942733,-5.95850143432618,-14.726085600368855,2.8090827317164937,-10.342293517347514,-1.574709351304847,5.438000428011598,74.09091697251657,54.93366500527217,4.383792083021335,10,2.970001220703132,4.470001220703132,10.710000991821296,17.750000000000007,1.375,3,-0.0544100298496053,-1.0718958811209733,45.29999923706055,1.0,46.29999923706055,1.9606334216422847,46.77000045776367,-0.0544100298496053
6108,2020-10-09,46.72999954223633,47.07500076293945,46.18999862670898,46.24499893188477,3390510.0,0.008960400039567995,-1.9747909934861303,0.6928610354223402,29.44058782442265,27.586545322281406,2.56472879833413,6.245629391786231,8.634645330264718,14.154238075254653,17.907407204303894,0.8850021362304759,-3.1801448457165264,-5.1105005264282255,-14.083009153924657,3.8620081010682057,-9.596754840176438,-0.6242462126800135,4.234699500200669,80.04539580331023,56.20562547496867,4.486254313748215,10,2.2950000762939453,4.055000305175781,10.295000076293945,17.045001983642578,1.0550003051757812,4,-0.08527713779987867,-1.2983898258157154,46.31499862670898,-1.0718958811209733,45.29999923706055,1.0,46.29999923706055,-0.08527713779987867
6109,2020-10-12,46.36000061035156,47.0,46.13000106811523,46.79499816894531,2646398.0,-0.007917803028231307,1.0591660948391226,-0.8969010539562818,28.825512087275825,26.300042687064987,1.9043684236745761,6.230161091373304,8.799899276157504,14.491420806173394,20.03393520499925,0.8699989318847727,-3.7476769062098683,-5.032999420166014,-14.168198976212892,4.102200135880864,-9.600599198189457,-0.4653996421425717,3.895228421030211,63.26538379695066,35.06185061159541,4.567599778023439,10,2.624998092651367,4.424999237060547,10.364999771118164,16.830001831054688,1.3050003051757812,0,-0.003990538629322304,-1.9747909934861303,46.72999954223633,-1.2983898258157154,46.31499862670898,-1.0718958811209733,45.29999923706055,-0.003990538629322304
6110,2020-10-13,44.75,45.90999984741211,44.75,45.849998474121094,4619885.0,-0.0347282266858312,-1.109093557314172,2.528746316823348,21.98133184486109,24.12589750259094,2.3927052337161285,7.261863170079991,10.22800306659137,15.98737716503144,21.88110552349761,1.6100006103515625,-4.20976203528884,-6.039500045776364,-15.259492811262874,3.180492719710145,-10.649496428519619,-1.4295036630331097,4.866706021432073,0.0,-26.873623298893754,4.609996382743253,10,1.4449996948242188,6.034999847412109,11.58750057220459,16.700000762939453,2.720001220703132,1,0.06346369056062318,1.0591660948391226,46.36000061035156,-1.9747909934861303,46.72999954223633,-1.2983898258157154,46.31499862670898,0.06346369056062318
6111,2020-10-14,44.32500076293945,45.02000045776367,44.07500076293945,44.97999954223633,3750904.0,-0.00949718965498425,1.5714256056800016,0.5954542617163388,22.133178623183653,23.940863368787923,1.5747510185544158,7.094883532353208,10.49175314035972,16.30683806814107,23.884052921999693,0.9449996948242188,-4.882349853465129,-5.8577493667602525,-15.103648016499875,3.38814928297937,-10.480698691630067,-1.2348000418904377,4.7170345495378925,8.333333333333332,-19.162866774341175,4.622949324869813,10,1.194997787475586,6.459999084472656,11.970000267028809,16.685001373291016,2.0699996948242188,2,0.08505359036374371,-1.109093557314172,44.75,1.0591660948391226,46.36000061035156,-1.9747909934861303,46.72999954223633,0.08505359036374371
6112,2020-10-15,44.11000061035156,44.185001373291016,43.18000030517578,44.04999923706055,5305915.0,-0.004850539173992585,8.571306606601151,-0.09160532078460606,23.056985487894835,24.046894404206956,1.6094061514838387,6.6581001128042345,10.546451134576216,16.4039189046187,26.304189220377307,1.1450004577636719,-5.504415966945821,-5.442249488830569,-14.529586865923015,3.6450878882618767,-9.985918177376796,-0.8985808002843427,4.414831064066526,23.87677011236461,-5.508323817504351,4.543668688546224,10,1.0649986267089844,6.329999923706055,12.032500267028809,16.900001525878906,3.7849998474121094,3,0.07617321613827088,1.5714256056800016,44.32500076293945,-1.109093557314172,44.75,1.0591660948391226,46.36000061035156,0.07617321613827088
6113,2020-10-16,44.810001373291016,44.97000122070313,43.90499877929688,44.22999954223633,5245029.0,0.01586943444238309,1.366668079515073,9.66647593616886,22.87940338392083,23.98451728313272,0.9943790405625563,5.24986672904388,9.689687653682682,15.57354370751441,28.11278715851199,1.06500244140625,-6.190974452609417,-4.121748733520505,-12.684184304145191,4.440686837104181,-8.402966518832848,0.159469051791838,3.073450536817994,42.67018843807108,14.689334893260643,4.281217785312341,10,0.36499786376953125,5.629999160766602,11.332499504089355,16.200000762939453,2.799999237060547,4,0.06427130473454046,8.571306606601151,44.11000061035156,1.5714256056800016,44.32500076293945,-1.109093557314172,44.75,0.06427130473454046
6114,2020-10-19,44.33000183105469,45.165000915527344,44.15499877929688,44.900001525878906,2461100.0,-0.01071188412242341,-1.195642979757372,-0.9827549919760069,23.173587931909765,23.96988252592683,1.2201814090913388,5.248382841526421,9.984449582146283,15.954820433687381,30.12602516967845,1.0100021362304616,-5.956847934535816,-4.125248336791991,-12.593083194731399,4.3425865211474175,-8.359165765761695,0.10866909217771337,2.9890358864623323,42.124605080954034,12.353881829615588,4.233917428969704,10,0.7974987030029297,6.10999870300293,11.812499046325684,16.68000030517578,4.354999542236335,0,0.07793814287499257,1.366668079515073,44.810001373291016,8.571306606601151,44.11000061035156,1.5714256056800016,44.32500076293945,0.07793814287499257
6115,2020-10-20,43.61999893188477,44.349998474121094,43.53499984741211,44.0,3116377.0,-0.016016306560865834,-1.963635480895276,0.6666688974849629,22.502835042730226,24.123770881511028,1.6875069659690851,5.430310920618723,10.45942706484501,16.50955545357764,32.30707101756533,0.8149986267089844,-5.5435635957082425,-4.323251152038566,-12.652281228403325,4.005778924326194,-8.487766190220945,-0.15873611385618602,3.2023542961512987,22.16617085226304,-8.256878751587259,4.164515038182381,10,1.5075016021728445,6.8200016021728445,12.522501945495598,17.390003204345696,5.525001525878899,1,0.09273273917221059,-1.195642979757372,44.33000183105469,1.366668079515073,44.810001373291016,8.571306606601151,44.11000061035156,0.09273273917221059
6116,2020-10-21,42.5,43.58000183105469,42.47000122070313,43.5,5096131.0,-0.025676271419302843,-1.0943455979731822,2.631571550469356,33.687340682918304,25.297862545457463,2.646907889423183,5.869930338165446,11.320415219120868,17.444162774563495,35.32404214784181,1.1499977111816406,-5.310063454026341,-4.8202501296997085,-12.795899262058605,3.1553990026591876,-8.808074695879156,-0.8324255635202604,3.8852708772928395,1.113127372685088,-31.788500980594062,3.9878245661794494,10,2.272500991821289,7.585000991821289,13.6850004196167,18.51000213623047,6.7050018310546875,2,0.11694120519301476,-1.963635480895276,43.61999893188477,-1.195642979757372,44.33000183105469,1.366668079515073,44.810001373291016,0.11694120519301476
6117,2020-10-22,42.33000183105469,42.42499923706055,41.5099983215332,42.18000030517578,4219432.0,-0.003999956916360348,4.382416300152589,-0.15000152587890625,37.6364519223214,26.208514111890658,2.4498123398582266,5.363513126353574,11.234403100647988,17.46773258189871,38.57867149706835,0.9900016784667969,-5.044090633441947,-4.386248397827146,-11.918548809149392,3.146052013495101,-8.152398603488265,-0.6200981921660258,3.5071312943155917,22.435100617135127,-12.831553012776332,3.7661502056611234,10,1.924997329711914,7.274997711181641,13.854998588562012,17.584999084472656,7.179996490478516,3,0.09603114696127335,-1.0943455979731822,42.5,-1.963635480895276,43.61999893188477,-1.195642979757372,44.33000183105469,0.09603114696127335
6118,2020-10-23,42.42499923706055,42.88999938964844,41.974998474121094,42.209999084472656,3210078.0,0.002244209825102539,-1.6715301638924314,1.43331977010325,25.298452954515085,25.81661865269502,1.877355096657844,4.636332394323475,10.900497930848687,17.170285974642447,41.19207934488999,0.9150009155273438,-4.620816620461696,-3.7390008926391616,-10.790629136635744,3.3126273513574205,-7.264815014637449,-0.2131867706408741,2.7197923196957987,25.03420700797485,-10.67543972195196,3.5258141219982893,10,1.2849998474121094,7.180000305175781,13.830000877380371,16.90500259399414,5.845001220703125,4,0.12893344299520404,4.382416300152589,42.33000183105469,-1.0943455979731822,42.5,-1.963635480895276,43.61999893188477,0.12893344299520404
6119,2020-10-26,42.55500030517578,43.27000045776367,41.88000106811523,42.25,3902961.0,0.0030642562275327023,-1.6602905745783523,1.4186050637852416,27.85334233881828,26.469064263134705,1.2861012408685824,3.7823197452983948,10.51818016234617,16.79821516957209,43.84466243545442,1.3899993896484446,-4.2999929128471095,-3.026249885559082,-9.142505533389816,3.0900057622716517,-6.084377709474445,0.03187793835628128,2.0082243339448596,36.79584251748515,-0.4085508744814703,3.0581278239153664,10,0.7824993133544922,6.689998626708984,13.890000343322754,16.775001525878906,6.119998931884766,0,0.11878745785277234,-1.6715301638924314,42.42499923706055,4.382416300152589,42.33000183105469,-1.0943455979731822,42.5,0.11878745785277234
6120,2020-10-27,41.90999984741211,42.93999862670898,41.68999862670898,42.93000030517578,3777683.0,-0.015156866481921383,1.4038528549787768,-3.344260449758611,29.074073899648013,27.24027484940852,1.6605017013230565,3.703604611333134,10.904614343089733,17.21553534087485,46.25328447116971,1.25,-4.271921882055473,-3.091250419616699,-8.150391263931688,1.9678904246982896,-5.620820841774197,-0.5616799974592013,2.1647085808945405,19.323712449713344,-17.924434066275833,2.529570422157495,10,1.427499771118164,6.644998550415039,14.307500839233398,17.375001907348633,5.915000915527344,1,0.16165596636949786,-1.6602905745783523,42.55500030517578,-1.6715301638924314,42.42499923706055,4.382416300152589,42.33000183105469,0.16165596636949786
6121,2020-10-28,40.70500183105469,41.875,40.29499816894531,41.599998474121094,6156789.0,-0.02875204058087888,1.186854207255582,0.8774472954930495,16.164060569499142,26.474394302920114,2.5680608677808365,4.127466006906374,11.802698645509267,18.185291006959588,48.711485192987304,1.6150016784667969,-4.245028376763564,-3.6659984588623047,-7.309418162418176,-0.022578755306433607,-5.487708310640244,-1.8442886070843656,2.9593529801682124,13.78162509825242,-18.02929571887102,1.8217098517779358,10,2.0249977111816406,7.242496490478516,15.51249885559082,18.579999923706055,7.039997100830085,2,0.20734549188178475,1.4038528549787768,41.90999984741211,-1.6602905745783523,42.55500030517578,-1.6715301638924314,42.42499923706055,0.20734549188178475
6122,2020-10-29,40.78499984741211,41.27000045776367,40.32500076293945,40.79999923706055,5474328.0,0.0019653117002538245,-1.021394999673608,0.01675915743890068,12.633538478359071,25.33596486896881,2.1979488724605147,3.805050029638295,11.452620324141783,17.916029044257286,48.965324197420074,0.9449996948242188,-3.9416116520606224,-3.3082504272460938,-7.160616649989869,0.5441157954976816,-5.234433538617985,-1.3820673158742025,2.272870768200825,16.470631982653718,-8.857300561929666,1.9261831113718888,10,1.9449996948242188,6.842498779296875,15.432500839233398,18.469999313354492,6.994998931884773,3,0.20644849859370162,1.186854207255582,40.70500183105469,1.4038528549787768,41.90999984741211,-1.6602905745783523,42.55500030517578,0.20644849859370162
6123,2020-10-30,40.36000061035156,40.5,39.90999984741211,40.11999893188477,5580918.0,-0.010420479064621402,1.269229358471188,-16.000762970498002,12.5467907944291,24.155209631470953,2.151596319305277,4.078852853328776,11.607670707117563,18.130126990321592,48.734571578676764,0.875,-3.627199517583371,-3.504499626159671,-7.676474363356775,0.6674751110374331,-5.590486994758223,-1.4185122575611189,2.2005529648612026,13.39287741654216,-6.841432691030256,2.0859873685985524,10,1.769998550415039,6.974998474121094,15.857500076293945,18.89499855041504,6.805000305175781,4,0.22670955334016618,-1.021394999673608,40.78499984741211,1.186854207255582,40.70500183105469,1.4038528549787768,41.90999984741211,0.22670955334016618
6124,2020-11-02,41.80500030517578,41.91999816894531,40.34000015258789,40.8650016784668,4187513.0,0.035802766922000684,1.7008643428418653,3.9166335532068235,31.230069466933926,25.124902345271366,0.34727872292831563,2.3640205380255566,9.850754924295039,16.480168206299105,48.45271598612937,1.5799980163574219,-3.3071373349088873,-1.8112499237060575,-5.843816556896208,2.2213167094840927,-3.827533240301136,0.20503339288902112,0.2254425244768541,62.54129442928091,38.1055527711986,2.016283316595075,11,-0.05999946594238281,5.5,14.032499313354492,16.6299991607666,5.384998321533196,0,0.15464657589746444,1.269229358471188,40.36000061035156,-1.021394999673608,40.78499984741211,1.186854207255582,40.70500183105469,0.15464657589746444
6125,2020-11-03,41.959999084472656,41.959999084472656,40.64500045776367,41.0,5227566.0,0.0037076612406503617,1.73958308498041,1.021277113812065,34.389413714491184,25.202910459890578,-0.07593983056305831,1.968115075151971,9.387269602592134,16.06122974075963,48.33698804357927,1.3149986267089844,-3.0356614810946994,-1.439251136779788,-5.328276150328755,2.4497738767691786,-3.383763643554275,0.5052613699946988,-2.049999237060547,100.0,70.49007044001684,1.9445125067744833,11,-0.3699989318847656,5.085000991821289,13.877500534057617,16.35500144958496,5.479999542236321,1,0.1600333722379128,1.7008643428418653,41.80500030517578,1.269229358471188,40.36000061035156,-1.021394999673608,40.78499984741211,0.1600333722379128
6126,2020-11-04,43.75,44.05500030517578,41.060001373291016,41.36000061035156,6048478.0,0.04265969863163632,-1.003345198453707,2.489585071803797,48.03278223775712,26.358058272716768,-1.8662361413745288,0.05906653644660054,7.309346948185549,14.01246365871593,47.424915664215426,2.9949989318847656,-2.7005100528741366,0.4282497406005845,-3.361806573256743,4.218306054457912,-1.4667784163280757,2.3232778975292447,-3.7990001678466783,92.6417304826949,59.84076954929195,1.8950281569286633,11,-1.7674999237060547,3.2549991607666016,12.087499618530273,14.565000534057617,3.6699981689453125,2,0.0931428745814733,1.73958308498041,41.959999084472656,1.7008643428418653,41.80500030517578,1.269229358471188,40.36000061035156,0.0931428745814733
6127,2020-11-05,43.79499816894531,44.26499938964844,43.3849983215332,44.20000076293945,4014282.0,0.0010285295758929447,2.2897245573880367,-0.1694571955743116,44.02587261008635,28.43888267889135,-1.8791872302131765,-0.19436911230815923,7.003251521575216,13.713999113500918,46.562498489905515,0.8800010681152344,-2.2729451825182636,0.599247932434082,-2.9304280710548767,4.128923935923041,-1.1655900693103973,2.3640859341785614,-3.679838317871095,89.20777795393808,55.2735307585575,1.7648380017444796,11,-1.707498550415039,0.4200019836425781,11.555001258850098,14.420001983642578,2.6500015258789062,3,0.090192965591682,-1.003345198453707,43.75,1.73958308498041,41.959999084472656,1.7008643428418653,41.80500030517578,0.090192965591682
6128,2020-11-06,42.74499893188477,43.95500183105469,42.52000045776367,43.709999084472656,4114915.0,-0.023975323232347745,-1.0282746479822502,2.3827011651235117,41.257559441374624,29.928240134730945,-0.8705724621616682,0.5710547504274999,7.823248487979868,14.48796169781452,45.98964494378629,1.4350013732910156,-2.1415035847971495,-0.25150127410888246,-3.3667154634504186,2.8637129152326537,-1.809108368779647,1.306105820561882,-2.380848708496103,61.273866159984244,27.203475563791116,1.5576070946707672,11,-0.6574993133544993,0.7950000762939382,9.127501487731926,11.625001907348626,4.415000915527337,4,0.11779155394144492,2.2897245573880367,43.79499816894531,-1.003345198453707,43.75,1.73958308498041,41.959999084472656,0.11779155394144492
6129,2020-11-09,46.17499923706055,46.93999862670898,42.72999954223633,43.20500183105469,11428009.0,0.08024331245490424,-1.147957629633951,-3.077717032521794,60.840062873782415,33.457794465190325,-4.171782365810024,-3.028804407709785,4.181919258168506,10.811362296634655,44.77516491466905,4.209999084472649,-1.9821214974246573,3.187749099731448,0.11376087214118513,6.261737327321711,1.6507549859363166,4.72474321352658,-5.5767980636962875,87.8475041752617,50.112035951499806,1.5369941137951322,11,-2.75,-2.635000228881836,4.085000038146973,6.694999694824226,0.9500007629394531,0,0.021440209958297318,-1.0282746479822502,42.74499893188477,2.2897245573880367,43.79499816894531,-1.003345198453707,43.75,0.021440209958297318
6130,2020-11-10,47.59000015258789,47.98500061035156,45.72999954223633,46.48500061035156,7190260.0,0.03064430836831833,1.3799477819402814,0.3720540428762072,71.06789819171208,39.55822086765843,-5.248254308666169,-4.448191569141869,2.5692865791003356,9.092416734944237,43.157776787784904,2.2550010681152344,-1.6690270753166487,4.460750007629393,0.8316452088565569,8.08985480640223,2.6461976082429786,6.275302407015808,-6.484455182956054,94.29602164214334,49.782978445091445,1.8145523993864174,11,-3.6424999237060547,-3.6424999237060547,2.669999122619629,5.059999465942383,1.7099990844726562,1,-0.008405159163613951,-1.147957629633951,46.17499923706055,-1.0282746479822502,42.74499893188477,2.2897245573880367,43.79499816894531,-0.008405159163613951
6131,2020-11-11,48.09500122070313,48.13999938964844,46.88000106811523,47.78499984741211,3977874.0,0.0106114954086165,5.300027656713464,0.2805443454425633,73.21789169265111,46.28981566924644,-5.134714320349367,-4.907902863024198,1.8433016260325132,8.324996139073114,41.317761125836924,1.2599983215332102,-1.3661952573455807,4.77725105285645,0.5451027412193028,9.009399364493596,2.661176897037876,6.893325208675023,-6.301510686999322,99.19932068509817,49.74989654285291,2.1160741558185716,11,-4.070001602172859,-4.070001602172859,2.004998207092278,3.9099979400634695,0.9899978637695241,2,-0.01361893289051841,1.3799477819402814,47.59000015258789,-1.147957629633951,46.17499923706055,-1.0282746479822502,42.74499893188477,-0.01361893289051841
6132,2020-11-12,47.47000122070313,48.125,47.05500030517578,47.6500015258789,3282854.0,-0.012995113507367151,-1.1188067954344592,-0.580643573494065,69.48630200565623,52.61642802604945,-3.868542487575148,-4.235425919814745,2.2693487700357053,8.714170419317803,39.17410448354199,1.0699996948242188,-1.0241498356165266,3.9842510223388743,-0.6298389469608452,8.598340991638594,1.677206037689011,6.291296006988738,-4.914929624285968,88.0783221302035,34.07239429073594,2.30704498464986,11,-3.230001449584968,-3.4450016021728587,2.5799980163574148,4.44999885559082,1.5799980163574148,3,-0.001053361080092241,5.300027656713464,48.09500122070313,1.3799477819402814,47.59000015258789,-1.147957629633951,46.17499923706055,-0.001053361080092241
6133,2020-11-13,47.68999862670898,47.9900016784668,47.05500030517578,47.474998474121094,3404925.0,0.004634451239699855,1.2944642848784689,-1.194443267070796,69.69697501788828,56.89052864282215,-3.2848746991598645,-4.457117065063024,1.8791566447457484,8.275434958254074,37.48905072878634,0.9350013732910156,-0.40733250037900604,4.060248565673824,-0.8950042374098004,9.015501368757448,1.5826221641320117,6.537874967215636,-4.464735695104061,91.68205590329693,34.03273400274683,2.477626401541812,11,-3.2974987030029226,-3.664999008178704,2.345001220703132,4.020000457763679,-0.875,4,-0.02610608026286443,-1.1188067954344592,47.47000122070313,5.300027656713464,48.09500122070313,1.3799477819402814,47.59000015258789,-0.02610608026286443
6134,2020-11-16,47.78499984741211,49.18000030517578,47.64500045776367,48.31499862670898,4584874.0,0.001992057526500446,-2.7901345038052896,-2.4651088518657,73.52824710819205,61.23928790878892,-2.7294362092858293,-4.511303872113885,1.5719029526248747,7.958271041914713,36.06092310822443,1.5349998474121094,0.28193028451188695,3.982499885559079,-1.3052798058434547,9.270279576961613,1.3386100398578122,6.626389731260346,-3.9699685408419683,59.56521306461654,-2.8109211005297112,2.6438898457012665,11,-2.664999008178711,-3.239999771118164,2.119999885559082,3.924999237060547,0.4550018310546875,0,-0.013079418269242638,1.2944642848784689,47.68999862670898,-1.1188067954344592,47.47000122070313,5.300027656713464,48.09500122070313,-0.013079418269242638
6135,2020-11-17,47.665000915527344,48.0099983215332,47.1150016784668,47.80500030517578,2549962.0,-0.0025112259551731686,2.2545603351412837,0.26415040018426106,80.52632811768017,64.84968189544703,-1.9166333432348779,-4.292820814380171,1.4899977894042564,7.870877595491137,34.278260679836336,0.8949966430664062,1.0663509165599692,3.6602508544921903,-1.9005219381983736,9.221023647182754,0.8798644581469119,6.440637250837469,-3.098873949152413,34.13043946985662,-32.97185154943548,2.780386396345281,11,-1.8150005340576172,-3.1200008392333984,2.219998359680176,4.0449981689453125,0.5149993896484375,1,-0.01132908643984587,-2.7901345038052896,47.78499984741211,1.2944642848784689,47.68999862670898,-1.1188067954344592,47.47000122070313,-0.01132908643984587
6136,2020-11-18,47.47000122070313,47.63000106811523,46.80500030517578,47.599998474121094,2725938.0,-0.004091045653597969,7.6841069707683225,0.928555858310576,79.02737274095472,68.73873746554352,-1.2722492644236993,-3.906687983308103,1.457644272202451,7.853489113803519,32.06048563844913,0.8600006103515625,1.6077159945991184,3.2167510986328196,-2.5028195329031675,8.936321730168807,0.35696578286482605,6.076536414400813,-2.2579319868960823,28.000038548520035,-43.62697715913687,2.8597853157679953,11,-1.6200008392334055,-2.925001144409187,1.019998550415032,4.239997863769524,1.1100006103515554,2,0.03855062079836857,2.2545603351412837,47.665000915527344,-2.7901345038052896,47.78499984741211,1.2944642848784689,47.68999862670898,0.03855062079836857
6137,2020-11-19,46.39500045776367,47.18000030517578,46.2599983215332,46.9000015258789,3537630.0,-0.022645897099126677,-1.3741823068176784,3.8847056752158395,74.80477306073635,72.46620564547258,0.23506694421975283,-2.647259394329552,2.304231650154648,8.688853176156428,29.38144017881563,1.210002899169929,2.124957584579633,1.9385004043579102,-3.7822111600167005,7.659211968732521,-0.9218553778293952,4.7988561865452155,-0.6274208739650007,4.623357689026613,-71.29774163495425,2.860355782187306,11,-0.4400005340576172,-1.8500003814697266,1.7574987411499023,5.314998626708984,2.145000457763672,3,0.05798035564538595,7.6841069707683225,47.47000122070313,2.2545603351412837,47.665000915527344,-2.7901345038052896,47.78499984741211,0.05798035564538595
6138,2020-11-20,47.89500045776367,47.90999984741211,46.28499984741211,46.29999923706055,4592054.0,0.03233106983942258,1.0,-3.158411578525988,74.91817285327244,74.03044008763815,-0.5113550622782128,-3.917290480971502,0.5791899803943394,6.961892947132391,27.054312759234932,1.625,2.4614357218074474,3.1650003433227525,-2.668682480261964,8.998683166907469,0.2481589315303978,6.081841755115107,-1.6496819729722034,55.99318580567788,-20.727253717500815,2.916841411792357,11,-0.4400005340576172,-3.3500003814697266,-0.08750057220458984,3.469999313354492,0.25999832153321023,4,0.024115226396446365,-1.3741823068176784,46.39500045776367,7.6841069707683225,47.47000122070313,2.2545603351412837,47.665000915527344,0.024115226396446365
6139,2020-11-23,47.61000061035156,48.43000030517578,47.459999084472656,48.0,3079401.0,-0.005950513512645972,-1.8115877930119417,-0.24451353678369847,72.87450293098519,74.23117394755738,-0.0015575477289431205,-3.408943455291592,0.6337755329290005,7.009903687580632,24.989179103786462,0.970001220703125,2.864285499486563,2.6272504806518526,-3.2475384721758758,8.502039433479581,-0.31014399576201157,5.564644957065717,-1.3500022888183594,62.212030172997245,-11.086016932873676,2.9373944764138646,11,0.10999870300292969,-3.065000534057617,0.19749927520751953,3.7549991607666016,1.6800003051757812,0,-0.016698214103146536,1.0,47.89500045776367,-1.3741823068176784,46.39500045776367,7.6841069707683225,47.47000122070313,-0.016698214103146536
6140,2020-11-24,48.68500137329102,49.084999084472656,47.71500015258789,47.71500015258789,3492135.0,0.02257930580042311,-1.82473651093283,-2.4871865096443706,71.20757234729328,74.00780513140651,-1.0112405431218292,-4.163835615387718,-0.7125777724707021,5.75461015773886,22.873846235855464,1.4749984741210938,3.454803709661789,3.363501167297372,-2.5464775054018887,9.273479839996632,0.408511830947738,6.318490503647006,-2.4000015258789134,85.84079280865645,14.370386990853646,2.9549893363496302,11,-0.9650020599365305,-4.140001296997077,-0.9012508392334055,2.6799983978271413,0.789997100830071,1,-0.009140385791759575,-1.8115877930119417,47.61000061035156,1.0,47.89500045776367,-1.3741823068176784,46.39500045776367,-0.009140385791759575
6141,2020-11-25,49.14500045776367,49.69499969482422,48.71500015258789,49.36000061035156,4262711.0,0.009448476358162594,1.214692431367647,-0.22164936290703,72.19918102718252,74.30923613379832,-1.4601883644252283,-4.173066275053387,-1.4325732001828158,5.122507684614789,20.36424533834599,1.009998321533196,3.5814345366849807,3.4015003204345717,-2.3229200486488466,9.12592068951799,0.5392901358928626,6.263710504976281,-2.4547005462646467,83.9883837794917,14.151848279609169,2.8622101845417105,11,-1.167501449584961,-4.342500686645508,-1.3612499237060547,2.219999313354492,2.2849998474121094,2,-0.01963577461795396,-1.82473651093283,48.68500137329102,-1.8115877930119417,47.61000061035156,1.0,47.89500045776367,-0.01963577461795396
6142,2020-11-26,49.20500183105469,49.52000045776367,48.99499893188477,49.47000122070313,1749584.0,0.0012209049289273466,1.8767375263894597,1.232554425932859,79.20434944416141,75.36561107005089,-1.3948852588245586,-3.762841707150251,-1.7656161852420666,4.888206254883642,17.719022489925603,0.5250015258788991,3.4557588202018934,3.040501594543457,-2.3788233362210036,8.459826525307918,0.3308391291612267,5.750164059925687,-2.0339499542236297,85.63056053678721,14.103212643798258,2.7096624653822294,11,-1.2275028228759766,-4.402502059936523,-1.7762508392333984,1.8049983978271484,3.1149978637695312,3,-0.01270196071013141,1.214692431367647,49.14500045776367,-1.82473651093283,48.68500137329102,-1.8115877930119417,47.61000061035156,-0.01270196071013141
6143,2020-11-27,49.5099983215332,49.65999984741211,48.75,49.15999984741211,2979289.0,0.0061984855020578156,1.7999929574985034,-1.3207520009212521,71.01449345035267,75.08630510806874,-1.5808034694655717,-3.528082481233966,-2.3618586887244675,4.403165535794123,14.756305778609324,0.9099998474121094,3.2546928712314696,2.887998199462892,-1.9854996575462138,7.761496056471998,0.45124927095834266,5.324747127967441,-1.9351147938232387,91.72253589398728,21.340057804718143,2.436748928504551,11,-1.5324993133544922,-4.707498550415039,-2.5799989700317383,1.0200004577636719,1.9900016784667969,4,-0.019591949886695548,1.8767375263894597,49.20500183105469,1.214692431367647,49.14500045776367,-1.82473651093283,48.68500137329102,-0.019591949886695548
6144,2020-11-30,48.27000045776367,49.45500183105469,48.27000045776367,49.40499877929688,5577556.0,-0.02504540306619696,-1.0881112347201822,-3.242866485013644,54.38144836685616,72.18131846908831,-0.29588922544431995,-1.8750437866467848,-1.325201148774724,5.441307092502328,12.66240145324116,1.2399978637695312,3.1112571192140166,1.3247503280639634,-3.033901515474973,5.6834021716029,-0.8545755937055048,3.5040762498334317,-0.3558983433154239,28.030324923657872,-37.70268257338603,2.179325921769469,11,-0.29250144958496094,-3.467500686645508,-1.6125011444091797,2.259998321533203,2.720001220703125,0,-0.002382466902344782,1.7999929574985034,49.5099983215332,1.8767375263894597,49.20500183105469,1.214692431367647,49.14500045776367,-0.002382466902344782
6145,2020-12-01,48.67499923706055,49.35499954223633,48.60499954223633,48.6500015258789,2841186.0,0.008390279168347003,-12.043287889342222,-0.022024447708327552,53.785891681411655,69.3767094624724,-0.6063135197949734,-1.845813391213568,-1.9330265676786667,4.842741343552213,10.486254287262605,1.0849990844726562,2.953248119806858,1.3939990997314453,-2.3370797799563263,5.125077979419217,-0.4715403401124405,3.259538539575331,-0.475953509752145,28.420982184684984,-31.71231224121193,1.8655394398438856,12,-0.6975002288818359,-3.872499465942383,-2.3837499618530273,1.8549995422363281,1.6650009155273438,1,0.0126348574854942,-1.0881112347201822,48.27000045776367,1.7999929574985034,49.5099983215332,1.8767375263894597,49.20500183105469,0.0126348574854942
6146,2020-12-02,47.82500076293945,48.66999816894531,47.36999893188477,48.66999816894531,3593602.0,-0.017462732150880345,2.0769307167589703,-33.802990996480546,52.25110945654163,66.87074683978409,0.3345151585098307,-0.7113439435471562,-1.3353752996467705,5.491945728879024,9.371941915862541,1.3050003051757741,2.716390723836689,0.3402505874633803,-3.003941669053397,3.6844428439801575,-1.3318455407950083,2.012346715721769,1.8699989318847656,19.86906764838142,-35.212116379949165,1.6720961282583893,12,0.16499900817871094,-3.022500991821289,-1.8787517547607422,2.704998016357422,4.774997711181641,2,0.03450073570014989,-12.043287889342222,48.67499923706055,-1.0881112347201822,48.27000045776367,1.7999929574985034,49.5099983215332,0.03450073570014989
6147,2020-12-03,47.74499893188477,48.00500106811523,47.43500137329102,47.86000061035156,2305382.0,-0.0016728035499933291,1.814795279224661,0.13609707870037216,50.35506997966815,64.14151318716141,0.6997376542420284,-0.3375514464232907,-1.4961223236762962,5.384616850959638,8.331643298988196,0.5699996948242045,2.4102234244217158,0.06274871826172301,-2.7951319107046757,2.9206293472281217,-1.3661915962214763,1.4916890327449224,1.9035007476806598,16.375539304692627,-32.668241109912984,1.4289403144832002,12,0.7875003814697195,-2.9424991607666087,-2.406250000000007,2.177499771118157,4.9449996948242045,3,0.07718088712386817,2.0769307167589703,47.82500076293945,-12.043287889342222,48.67499923706055,-1.0881112347201822,48.27000045776367,0.07718088712386817
6148,2020-12-04,47.77999877929688,48.34000015258789,47.72000122070313,47.834999084472656,3297169.0,0.0007330578740203375,-6.085887430789176,0.47825654293956377,49.967462119801986,61.596286430363264,0.7227099642303187,0.02529591155880695,-1.7461244431915048,5.160907348905816,6.943236457257139,0.6199989318847585,2.1275946920918614,-0.15400142669677308,-1.818559620942537,1.5105567675489908,-0.9862805238196586,0.6782776704261124,1.822930885314939,19.664233923863573,-26.889994973906273,0.8322790971228836,12,0.7525005340576101,-2.977499008178718,-2.601249694824226,2.1424999237060476,4.470001220703118,4,0.09501885792208364,1.814795279224661,47.74499893188477,2.0769307167589703,47.82500076293945,-12.043287889342222,48.67499923706055,0.09501885792208364
6149,2020-12-07,47.165000915527344,48.0099983215332,47.11999893188477,48.0,2993769.0,-0.012871449968224313,1.081880320525388,15.181717297824129,46.943762544675835,58.900307563405775,1.4169542520845013,0.7570810020716578,-1.3815640542773338,5.593678919314442,7.145801905672094,0.8899993896484304,1.9487259746412704,-0.8184993743896456,-2.313005224671933,0.6760064758926418,-1.5657522995307929,-0.07124644924849832,2.393270134429933,2.0135110225089563,-44.207394462163016,0.7472529251411449,12,1.2424983978271484,-2.147500991821289,-2.432501792907715,2.5649986267089844,5.4650001525878835,0,0.09191135376498027,-6.085887430789176,47.77999877929688,1.814795279224661,47.74499893188477,2.0769307167589703,47.82500076293945,0.09191135376498027
6150,2020-12-08,47.18999862670898,47.20000076293945,46.47999954223633,47.0,3417669.0,0.000530005527327404,5.8570598172603585,-0.22754351500752953,48.25216654578038,56.23952817658331,1.293627580809023,0.7384398686111808,-1.6393056735777805,5.381716541592134,7.468387905254314,0.720001220703125,1.6505404654192333,-0.7735015869140724,-2.300532019100288,0.7535288452721431,-1.5370168030071838,-0.009986370820961099,2.2707415385253995,32.420069849066465,-15.440344858202963,0.7635152160931092,12,0.8800010681152415,-2.019998550415032,-2.6649980545043874,2.540000915527351,5.819999694824226,1,0.08052560208397774,1.081880320525388,47.165000915527344,-6.085887430789176,47.77999877929688,1.814795279224661,47.74499893188477,0.08052560208397774
6151,2020-12-09,47.43999862670898,47.80500030517578,47.1500015258789,47.31999969482422,2787776.0,0.005297732724630855,-1.84785006426996,0.6315778906579259,57.272092092283366,53.802610693041316,0.867573464548876,0.4604607480891403,-2.1174957492160686,4.972409665585047,7.583245126510382,0.6549987792968821,1.397794600221964,-0.4907514572143654,-2.033917321045145,1.052414406616414,-1.2623343891297552,0.2808314747010243,1.8418971011455199,51.61283706735976,-1.6458563797722547,0.7715829319153882,12,0.6300010681152415,-2.06249809265136,-3.1224985122680593,2.290000915527351,6.260002136230476,2,0.061129882163322824,5.8570598172603585,47.18999862670898,1.081880320525388,47.165000915527344,-6.085887430789176,47.77999877929688,0.061129882163322824
6152,2020-12-10,47.41999816894531,47.68500137329102,46.9900016784668,47.50500106811523,2278877.0,-0.000421594821725102,2.1235694998070556,-0.7083637982007012,45.836958026223485,51.005106757026965,0.6791649583430655,0.5022749248016183,-2.1059242097823656,4.815881477034189,7.742969250302043,0.6949996948242259,1.0965976135870292,-0.5082517623901381,-2.0547191925149875,1.0382156677347112,-1.2814854774525628,0.2649819526722865,1.693783787772091,50.537543992058865,-2.2771352464305963,0.7732337150624242,12,0.5475025177001953,-1.3124980926513672,-2.926248550415039,2.3100013732910156,5.420001983642578,3,0.10923661967933374,-1.84785006426996,47.43999862670898,5.8570598172603585,47.18999862670898,1.081880320525388,47.165000915527344,0.10923661967933374
6153,2020-12-11,46.44499969482422,47.18000030517578,46.31999969482422,47.04999923706055,3359104.0,-0.020560913365020084,-1.0116984112112004,7.117398913970886,40.8912985383033,49.506201220521085,1.3116002951012078,1.4537535452705725,-1.1055637676907253,5.622218091660244,8.069930425750897,1.0999984741210938,0.6901958441920684,-1.4210002899169893,-3.1022081043051983,0.26020752447121964,-2.2616041971110903,-0.5803963827228884,2.5107553170243193,7.396455714488864,-42.40244590856005,0.8406039071941038,12,1.3924999237060547,-0.33749961853027344,-3.2937498092651367,2.510000228881836,5.915000915527344,4,0.1344600919995418,2.1235694998070556,47.41999816894531,-1.84785006426996,47.43999862670898,5.8570598172603585,47.18999862670898,0.1344600919995418
6154,2020-12-14,47.15999984741211,47.28499984741211,46.59000015258789,46.70000076293945,2497671.0,0.015394556083236921,-1.0441158321085169,-0.7603296405354452,37.36533176236181,47.681694562848875,0.4722503862556735,0.7267921903539616,-1.8455272349294205,4.763994154307241,7.794779411095681,0.8400001525878906,0.19957374649087,-0.6747501373290987,-2.385276530218981,1.0357762555607835,-1.5300133337740363,0.18051305911583881,1.5848947390744854,56.56564359182499,10.857941741680648,0.8552631964449395,12,0.33499908447265625,-0.9475002288818359,-4.346250534057617,1.710000991821289,4.3300018310546875,0,0.10793045311825211,-1.0116984112112004,46.44499969482422,2.1235694998070556,47.41999816894531,-1.84785006426996,47.43999862670898,0.10793045311825211
6155,2020-12-15,47.125,47.48500061035156,46.86999893188477,46.94499969482422,2352889.0,-0.0007421511349735566,-2.72726221852326,0.39130579005854743,31.99639609009769,45.43117085546621,0.29531654523766093,0.7581320685376198,-1.821260230654282,4.659701136087307,7.758419025972052,0.6150016784667898,-0.1500682783677405,-0.6827499389648466,-2.4213747926365556,1.0558749147068625,-1.5520623658007011,0.18656248787100793,1.4259029951536064,54.20875247890999,12.792101503964396,0.8693124268358542,12,0.2049999237060547,0.5874996185302734,-3.642500877380371,1.6800003051757812,4.694999694824219,1,0.11681699879289598,-1.0441158321085169,47.15999984741211,-1.0116984112112004,46.44499969482422,2.1235694998070556,47.41999816894531,0.11681699879289598
6156,2020-12-16,49.29999923706055,49.54999923706055,47.1500015258789,47.27000045776367,4706107.0,0.04615382996414952,-1.1145385553871265,11.277751875556309,50.614870974129644,45.46003763262861,-1.8421754148575005,-1.3415192081168072,-3.949701996565551,2.3631889477094035,8.082865613151355,2.424999237060547,-0.20517910647664195,1.4007493972778349,-0.4519111048996294,3.253409899455299,0.4744191461891063,2.3270796483665634,-2.979999542236328,92.26006082258112,54.10485199867412,0.9263302510887321,12,-1.364999771118164,-1.322500228881836,-5.352499008178711,-0.4949989318847656,0.7900009155273438,2,0.07525353228978804,-2.72726221852326,47.125,-1.0441158321085169,47.15999984741211,-1.0116984112112004,46.44499969482422,0.07525353228978804
6157,2020-12-17,49.084999084472656,49.95000076293945,49.084999084472656,49.79999923706055,4225524.0,-0.004361057929312628,-1.4195845982297675,-0.35221703573415114,47.21676650177095,45.15440478618071,-1.5836439814217442,-0.9640874010379434,-3.7224042494258427,2.4846895617232576,8.823972259310112,0.8650016784667969,-0.2946691328148532,1.0512493133544893,-0.7308309249568552,2.833329551665834,0.16020919419881352,1.9422894325101652,-2.700399398803711,76.17075967099034,42.94116855543108,0.8910401191556724,12,-0.9499988555908203,-0.9799995422363281,-5.059999465942383,-0.279998779296875,1.8650016784667969,3,0.09402061249964833,-1.1145385553871265,49.29999923706055,-2.72726221852326,47.125,-1.0441158321085169,47.15999984741211,0.09402061249964833
6158,2020-12-18,49.04999923706055,50.13999938964844,48.90499877929688,49.099998474121094,8156089.0,-0.0007130456975638078,-6.2647062123441675,0.06992898795836379,56.0653162346107,46.16791075172903,-1.5081472351548157,-0.8834144153135881,-3.6886387257578193,2.430465955375695,9.2478448899467,1.2350006103515554,-0.3105248816390258,0.9584995269775405,-0.8786554749933941,2.795654528948475,0.03992202599206962,1.8770770279630113,-2.5227835083007832,69.29576375091203,33.94581180111773,0.9185775009854673,12,-0.8199996948242188,-0.8500003814697266,-4.917499542236328,-0.24499893188476562,0.8650016784667969,4,0.07726811364889374,-1.4195845982297675,49.084999084472656,-1.1145385553871265,49.29999923706055,-2.72726221852326,47.125,0.07726811364889374
6159,2020-12-21,46.81499862670898,48.5,46.61999893188477,48.40999984741211,4789688.0,-0.045565762387675623,1.1183092416603186,31.900511177233682,38.74090891457469,45.11110434826173,0.7509554033956505,1.3586305299879555,-1.468940794221588,4.52673414398442,9.056514859100863,2.430000305175774,-0.35744008659211346,-1.2367509841919002,-3.1505743883604325,0.677072419976632,-2.193662686276163,-0.27983928210763764,3.3250007629394602,5.539763337079002,-29.419022554074353,0.9569117020842651,12,1.4150009155273509,1.385000228881843,-2.606248855590813,1.990001678466804,3.6850013732910227,0,0.11844498870665432,-6.2647062123441675,49.04999923706055,-1.4195845982297675,49.084999084472656,-1.1145385553871265,49.29999923706055,0.11844498870665432
6160,2020-12-22,48.2400016784668,48.474998474121094,47.08000183105469,47.1500015258789,2729823.0,0.030439027951713493,-1.268288068676982,-0.6833851525877752,52.34861889378518,44.56405177065083,-0.5693104578860329,-0.1069010097765073,-2.8411003002735384,2.9925499376250144,8.520892094018254,1.6599998474121165,-0.37155971934994625,0.21050205230712749,-1.682557288163693,2.103561392777948,-0.7360276179282792,1.1570317225425342,1.8999977111816406,46.02279931552191,8.777070974988106,0.9465296702354101,12,-0.01000213623046875,-0.04000282287597656,-3.407501220703125,0.5649986267089844,3.0199966430664062,1,0.06737147360943663,1.1183092416603186,46.81499862670898,-6.2647062123441675,49.04999923706055,-1.4195845982297675,49.084999084472656,0.06737147360943663
6161,2020-12-23,48.18000030517578,48.77999877929688,48.125,48.45000076293945,1719175.0,-0.00124380951914016,-2.4473523063795986,-0.24770680730881733,52.467393312875714,45.30076680250107,-0.43952129154067165,-0.1295436058027235,-2.7141619911659944,2.956442925511354,7.583688166424634,0.6549987792968821,-0.3071580578649886,0.19875068664551065,-1.622422850588869,2.0199242238798902,-0.7118360819716827,1.109337455262704,1.8895990753173848,44.31821506870236,4.249444182642932,0.9105867686171906,12,0.049999237060546875,0.019998550415039062,-2.9825000762939453,0.625,3.3400001525878906,2,0.0755500076088087,-1.268288068676982,48.2400016784668,1.1183092416603186,46.81499862670898,-6.2647062123441675,49.04999923706055,0.0755500076088087
6162,2020-12-28,48.58000183105469,49.3650016784668,48.5250015258789,49.099998474121094,1936549.0,0.00830223170081501,-1.666678776869475,1.9259102276098843,54.35731495186746,46.79699084845265,-0.7349610441130281,-0.6100467622443446,-3.0342672759813993,2.465036378889714,6.676853064437357,1.1850013732910156,-0.24095811165170034,0.6300022125244169,-1.122926193542206,2.3829306185910397,-0.24646199050889805,1.5064664155577319,1.4206055404663118,55.68189330336476,12.49374370203266,0.8764642030333124,12,-0.21500205993652344,-0.3800029754638672,-3.3825016021728516,0.22499847412109375,5.679996490478516,0,0.031082714380795684,-2.4473523063795986,48.18000030517578,-1.268288068676982,48.2400016784668,1.1183092416603186,46.81499862670898,0.031082714380795684
6163,2020-12-29,48.540000915527344,49.02000045776367,48.34000015258789,48.91999816894531,2217064.0,-0.0008234029234179818,1.344821235958012,0.7307686664612586,57.98953784772249,49.08856930238161,-0.40960671922803016,-0.6813761341140321,-2.9357542154748515,2.4118330079110137,5.852441564105746,0.6800003051757812,-0.27074040138559496,0.6385011672973633,-0.9813143721347188,2.2583167067294454,-0.17140660241867778,1.4484089370134043,1.3929942872009278,69.94535746943373,20.658730461953972,0.8099077697160411,12,-0.1600017547607422,-0.3275012969970703,-3.2900009155273438,0.2649993896484375,7.259998321533203,1,0.049649769302768654,-1.666678776869475,48.58000183105469,-2.4473523063795986,48.18000030517578,-1.268288068676982,48.2400016784668,0.049649769302768654
6164,2020-12-30,48.15499877929688,48.75500106811523,48.15499877929688,48.70000076293945,1497735.0,-0.007931646661904046,-1.2018352476744483,1.4342261127953715,55.38203745080584,51.68697389801584,0.1468183481230838,-0.32193727740838796,-2.480033111678935,2.6907058902039367,5.282856042848191,0.6000022888183452,-0.20958031475333172,0.25924911499024006,-1.3558682201642966,1.8743664501447768,-0.5483095525870283,1.0668077825675084,1.7117364980145169,47.04582144544513,-4.1936133078900255,0.8075586675772692,12,0.22500038146971946,0.07500076293944602,-2.154998779296882,0.6500015258788991,7.165000915527337,2,0.036548690288559005,1.344821235958012,48.540000915527344,-1.666678776869475,48.58000183105469,-2.4473523063795986,48.18000030517578,0.036548690288559005
6165,2021-01-04,49.290000915527344,49.95000076293945,48.97999954223633,49.0,2919926.0,0.023569767729252344,-4.878762657788875,-0.5321098348837116,59.39086510663137,52.66208435718271,-0.7250264630963912,-1.4846198866150218,-3.5067803669984343,1.4364155021723377,4.963386970416388,1.795001983642571,0.009262024813764924,1.3635011672973647,-0.335332137103471,3.0623344716982004,0.5140845150969469,2.2129178194977825,-2.670001983642571,63.83563991781159,12.121150662220806,0.8494166522004183,1,-0.9100017547607422,-1.0600013732910156,-3.157501220703125,-0.4850006103515625,5.829998016357429,0,0.024548570947408477,-1.2018352476744483,48.15499877929688,1.344821235958012,48.540000915527344,-1.666678776869475,48.58000183105469,0.024548570947408477
6166,2021-01-05,49.474998474121094,50.18999862670898,49.06000137329102,49.20000076293945,3280433.0,0.0037532472135839434,-3.072087924173015,0.9482649759280208,60.259604917242264,54.11128862556841,-0.9863109796183522,-1.6228711430021292,-3.5430349385550954,1.1289606693335301,5.541696869318601,1.1299972534179545,0.22229784957590226,1.465998840332034,-0.3670363745017511,3.2990340551658193,0.5494812329151415,2.3825164477489267,-2.7883995056152244,64.86485473219335,12.464411683201774,0.916517607416893,1,-1.0699996948242188,-1.2199993133544922,-3.342498779296875,-0.6699981689453125,4.625,1,0.03607882571933363,-4.878762657788875,49.290000915527344,-1.2018352476744483,48.15499877929688,1.344821235958012,48.540000915527344,0.03607882571933363
6167,2021-01-06,51.43000030517578,52.13000106811523,49.56999969482422,49.8849983215332,4992743.0,0.03951494474683592,-1.3540250770393665,5.6182357918683845,72.66937656213354,55.956184217515386,-2.8761510318752954,-3.4653154123559418,-5.31802934475634,-0.933263923407587,6.5248675719652205,2.6550025939941335,0.5400186051432243,3.236750602722168,0.8563626008967233,5.617138604547613,2.046556601809449,4.426944603634887,-4.603265350341786,82.38992805341161,23.2931082219266,1.190194000912722,1,-2.0550003051757812,-2.2049999237060547,-5.040000915527344,-2.625,2.5699996948242188,2,0.001749954346759619,-3.072087924173015,49.474998474121094,-4.878762657788875,49.290000915527344,-1.2018352476744483,48.15499877929688,0.001749954346759619
6168,2021-01-07,52.31999969482422,53.290000915527344,52.06000137329102,53.06999969482422,6096518.0,0.01730506288872946,1.0672218802892632,-0.4854362699468906,73.09756225003423,59.77359014367755,-3.635871638868558,-4.213793404952824,-6.017030594608791,-1.9158610026429344,7.518526366425221,1.8600006103515625,0.603707500277153,3.899749946594241,0.8999821592741171,6.899517733914365,2.399866052934179,5.399633840254303,-5.1750687731933525,81.11001329757596,20.796900552089852,1.4998838936600625,1,-2.134998321533203,-2.5149993896484375,-5.930000305175781,-3.5149993896484375,1.6300010681152344,3,0.03707948467172684,-1.3540250770393665,51.43000030517578,-3.072087924173015,49.474998474121094,-4.878762657788875,49.290000915527344,0.03707948467172684
6169,2021-01-08,51.5,53.02999877929688,51.33000183105469,52.81999969482422,4615110.0,-0.015672777133164617,-1.0481939893096386,1.7599995930989583,68.29776887452,61.54571791931476,-2.3260224902494997,-3.217328738492114,-5.015814224372775,-1.1991171636928755,8.474509426848886,1.6999969482421946,0.703893229772909,2.8630002975463853,-0.3721026723568599,6.0981032674496305,1.2454488125947591,4.4805517824980114,-3.863463478857419,58.468669485352365,-2.5085145765388432,1.6175514849516233,1,-0.7924995422363281,-1.6949996948242188,-5.1100006103515625,-2.6949996948242188,3.3100013732910227,4,0.08349513081670956,1.0672218802892632,52.31999969482422,-1.3540250770393665,51.43000030517578,-3.072087924173015,49.474998474121094,0.08349513081670956
6170,2021-01-11,50.9900016784668,51.43000030517578,50.83000183105469,51.41999816894531,3010116.0,-0.00990288002977091,1.6666553638791166,0.32575499234170446,58.21186121482992,62.183992130643,-1.5476675460839289,-2.5381807933361387,-4.305995683333144,-0.7931951453098236,8.923810956978249,0.6699981689453125,0.7267607757934087,2.16300182342529,-1.1594509277864375,5.485454574637018,0.5017754478194263,3.824228199031154,-2.9011880057734345,45.62648969355253,-10.922962123505982,1.661226375605862,1,-0.2675018310546875,-1.1850013732910156,-4.600002288818359,-2.1850013732910156,3.55999755859375,0,0.08491856979455625,-1.0481939893096386,51.5,1.0672218802892632,52.31999969482422,-1.3540250770393665,51.43000030517578,0.08491856979455625
6171,2021-01-12,50.34000015258789,51.209999084472656,50.34000015258789,51.099998474121094,3536006.0,-0.012747627073591672,-1.2894759297090284,1.7674523824309578,55.85081541968567,62.34993662706725,-0.6247472714233879,-1.7494752937546636,-3.420760521431106,-0.2664767111437101,9.709585451467854,0.8699989318847656,1.0840671240822886,1.3680002212524442,-1.952706279340731,4.6887067218456195,-0.2923530290441434,3.028353471549032,-1.8350915004678114,20.698930244386656,-31.99013737596631,1.660353250296588,1,0.38249969482421875,-0.5349998474121094,-3.950000762939453,-1.8950004577636719,3.6399993896484375,1,0.09495428615033785,1.6666553638791166,50.9900016784668,-1.0481939893096386,51.5,1.0672218802892632,52.31999969482422,0.09495428615033785
6172,2021-01-13,52.599998474121094,52.68999862670898,50.29999923706055,50.29999923706055,4067829.0,0.04489468245297612,-1.0782610282105187,-3.026321469264013,63.70655187822905,62.985160408234655,-2.519492669848283,-3.796133003309521,-5.416992790735051,-2.6169509519444603,10.682506576588327,2.3899993896484304,1.2770275654008643,3.3689985275268555,-0.2377416305529536,6.9757386856066645,1.5656284484869545,5.1723686065667565,-3.7122824409284334,76.92300822519714,25.246721809684942,1.8033700790399034,1,-1.8774986267089844,-2.7949981689453125,-6.20374870300293,-4.844999313354492,0.5100021362304688,2,0.02851711109341548,-1.2894759297090284,50.34000015258789,1.6666553638791166,50.9900016784668,-1.0481939893096386,51.5,0.02851711109341548
6173,2021-01-14,52.68999862670898,53.06999969482422,52.4000015258789,52.77000045776367,3318258.0,0.0017110295665152542,-1.0303096859213483,-0.034783416344493584,77.18646777298105,65.40787488847634,-2.18911748769748,-3.577716247635962,-5.223041704977398,-2.7925530792998856,11.313726560961591,0.6699981689453196,1.501074701986873,3.1467487335205035,-0.5251531996030607,6.818650666644068,1.3107977669587214,4.982699700082286,-3.450099802929543,86.28155215461477,27.580875507487875,1.8359509665617821,1,-1.5549983978271413,-2.884998321533196,-6.022499084472649,-4.934999465942376,1.220001220703132,3,0.024862429444569623,-1.0782610282105187,52.599998474121094,-1.2894759297090284,50.34000015258789,1.6666553638791166,50.9900016784668,0.024862429444569623
6174,2021-01-15,52.25,53.15999984741211,51.86999893188477,52.41999816894531,4524359.0,-0.008350704842985834,-1.7741946069222647,2.124928476063134,70.41749943187452,66.63305648017003,-1.237268046530673,-2.8847375913675037,-4.5449339891378315,-2.4679298049086498,11.920779003236177,1.2900009155273366,1.687478086653563,2.4522500991821303,-1.2297062847651716,6.134206483129432,0.6112719072084829,4.293228291155778,-2.686093008880732,68.18183030736317,7.552076561170004,1.8409781919736508,1,-1.0749988555908203,-2.4449996948242188,-5.582500457763672,-4.815000534057617,1.5200004577636719,4,0.032535899769176035,-1.0303096859213483,52.68999862670898,-1.0782610282105187,52.599998474121094,-1.2894759297090284,50.34000015258789,0.032535899769176035
6175,2021-01-18,52.63000106811523,52.66999816894531,51.5,51.91999816894531,2167814.0,0.007272747715123984,1.9620315510422854,-4.176532627232702,71.94279761683076,67.93118900234651,-1.222192514916209,-2.984171717863859,-4.6824978673187445,-2.958276063852068,12.625638267636166,1.1699981689453125,1.8755145569093656,2.5570011138915945,-1.1066932013121757,6.220695429095365,0.7251539562897094,4.38884827149348,-2.768006563043315,81.4685781052427,17.999926871618953,1.8318471576018864,1,-1.200000762939446,-2.825000762939446,-5.917501449584954,-5.295001983642571,0.7099990844726634,0,0.04142124759515742,-1.7741946069222647,52.25,-1.0303096859213483,52.68999862670898,-1.0782610282105187,52.599998474121094,0.04142124759515742
6176,2021-01-19,53.0099983215332,53.72999954223633,52.90999984741211,53.20000076293945,3207911.0,0.007220164273342267,-3.2051332211745374,-0.2676079796693611,71.88733674922176,67.84429568980076,-1.1711789484629094,-3.2379873955848097,-4.868349708127639,-3.444495352448925,13.029966525731517,1.0999984741211009,2.158041756758564,2.7514984130859403,-1.1173472139569967,6.620344040128877,0.8170755995644683,4.685921226607412,-2.8737633036248553,79.00871263432072,13.953833183355982,1.9344228135214694,1,-0.9949989318847656,-2.9849987030029297,-6.389998435974121,-5.704998016357422,2.1000022888183594,1,0.029051140620424798,1.9620315510422854,52.63000106811523,-1.7741946069222647,52.25,-1.0303096859213483,52.68999862670898,0.029051140620424798
6177,2021-01-20,53.70000076293945,53.7599983215332,52.86999893188477,53.04999923706055,2857446.0,0.01301645846545818,1.3116968045578214,-3.421016704143913,73.95543002828974,67.93961433182916,-1.682222999450957,-3.7571490820677127,-5.353636637854208,-4.221818736856733,13.207137882262193,0.8899993896484304,2.349216857433575,3.2107507705688505,-0.9059610683158539,7.327462609453555,1.1523948511265019,5.269106690011199,-3.2043892925983073,97.34523879853826,31.549536242515032,2.0583559194423513,1,-1.6700019836425781,-3.660001754760742,-6.976250648498535,-6.655000686645508,-2.1100006103515625,2,0.005214129894205,-3.2051332211745374,53.0099983215332,1.9620315510422854,52.63000106811523,-1.7741946069222647,52.25,0.005214129894205
6178,2021-01-21,52.84000015258789,54.79999923706055,52.84000015258789,54.0,3713528.0,-0.016014908717563392,-2.3793092108508422,-1.784610960479829,70.83148874299523,68.22113876165974,-0.827750017383245,-2.7390871786361117,-4.260843215112594,-3.430916001881002,13.450058803291764,1.9599990844726562,2.5198330195332233,2.161250114440918,-2.024845440157378,6.347345669039214,0.06820233714176993,4.254297891740066,-1.9526622601037005,40.6060746178077,-26.4228303725019,2.0930477772991463,1,-0.29000091552734375,-2.280000686645508,-5.802499771118164,-5.835000991821289,-2.720001220703118,3,0.0051097739777437035,1.3116968045578214,53.70000076293945,-3.2051332211745374,53.0099983215332,1.9620315510422854,52.63000106811523,0.0051097739777437035
6179,2021-01-22,52.36000061035156,52.849998474121094,51.97999954223633,52.61999893188477,2981511.0,-0.009084018562646068,1.4166724063938796,0.22413651356355865,64.49480999270922,68.9192441814241,-0.23795378242842702,-1.9208533892444848,-3.659404892812745,-3.0316502841782977,14.515682899393903,0.8699989318847656,2.3632956003031538,1.4040004730224638,-2.4237873209719965,5.231788267016924,-0.5098934239747663,3.317894370019694,-0.9248901296266823,26.060630581163487,-39.66315801928638,1.913893896997229,1,0.18999862670898438,-1.6650009155273438,-5.387500762939453,-7.557500839233398,-0.020000457763671875,4,0.029602735274875336,-2.3793092108508422,52.84000015258789,1.3116968045578214,53.70000076293945,-3.2051332211745374,53.0099983215332,0.029602735274875336
6180,2021-01-25,51.4900016784668,52.9000015258789,50.72999954223633,52.84000015258789,3455580.0,-0.016615716610835274,1.9523811995266853,5.192335343398188,58.93571447179713,69.26201074276983,0.7939177962328259,-0.8378452990999392,-2.721189527758156,-2.247465458651874,15.330099020475114,2.170001983642571,2.1008957601949376,0.37150154113769673,-3.2406764619279116,3.983679544203305,-1.4345874603951074,2.177590542670501,3.30999755859375,18.6732725606087,-45.21106892062021,1.806089001532803,1,1.05999755859375,-0.7800025939941406,-4.636252403259277,-6.687501907348633,0.5699996948242259,0,0.04428041765340196,1.4166724063938796,52.36000061035156,-2.3793092108508422,52.84000015258789,1.3116968045578214,53.70000076293945,0.04428041765340196
6181,2021-01-26,51.81999969482422,52.29999923706055,51.20000076293945,51.20000076293945,2610763.0,0.006408972724804229,-2.5483882876286694,-0.45925898715434565,52.020723504242426,67.96358536788242,0.7777211768337224,-0.9287805944566401,-2.9940102146761234,-2.674684217270105,16.397347880864768,1.0999984741210938,1.94832814357909,0.5194995880126925,-2.8262607373595756,3.8652599133849606,-1.1533805746734416,2.1923797506988265,2.8985995483398455,26.78133253852657,-33.326187037296435,1.672880162686135,1,0.9449996948242188,-1.1100006103515625,-4.298749923706055,-7.017499923706055,-0.20000076293944602,1,0.029332313136147814,1.9523811995266853,51.4900016784668,1.4166724063938796,52.36000061035156,-2.3793092108508422,52.84000015258789,0.029332313136147814
6182,2021-01-27,50.09000015258789,51.79999923706055,49.70500183105469,51.66999816894531,4719756.0,-0.033384784878899176,1.2771709046429423,-2.5483882876286694,39.3708255133207,63.76184733903128,2.3626976638553927,0.9698702743578238,-1.2056085154712974,-1.0361867904367799,16.987109190567928,2.1149978637695312,1.9588797370005295,-1.2859998703002944,-4.4356774564633525,1.8636777158627638,-2.86083866338182,0.28883892278123113,4.548827096557616,7.556398774204996,-47.83335847429832,1.5748387930815286,1,2.1625003814697266,0.6199989318847656,-2.1337509155273438,-5.287500381469727,1.75,2,0.10021961354504638,-2.5483882876286694,51.81999969482422,1.9523811995266853,51.4900016784668,1.4166724063938796,52.36000061035156,0.10021961354504638
6183,2021-01-28,50.95000076293945,51.29999923706055,49.55500030517578,49.61000061035156,3877747.0,0.017169107760666158,-1.4068938120381258,-0.8481024271645417,47.38841642892723,61.2030603387038,1.3744613789349103,0.3158732121341217,-2.0031018196795287,-1.9686084433630242,17.772141327678508,1.7449989318847656,2.075100191328872,-0.5464992523193359,-3.4108135076817945,2.3178150030431226,-1.9786563800005652,0.8856578753618933,3.491473469482422,41.70403434024587,-12.747006381707692,1.4321571276812304,1,1.227499008178711,-0.24000167846679688,-2.830000877380371,-6.020000457763672,0.6399993896484375,3,0.012561322474286651,1.2771709046429423,50.09000015258789,-2.5483882876286694,51.81999969482422,1.9523811995266853,51.4900016784668,0.012561322474286651
6184,2021-01-29,49.915000915527344,50.90999984741211,49.61000061035156,50.099998474121094,4191653.0,-0.02031403006700161,-2.2704458647626726,-0.1380578638267103,45.13794163632104,58.224743007536055,2.283549024686046,1.569982435452161,-0.9193953313904402,-1.0324229304939294,18.734328970225157,1.3400001525878906,1.8543340845916987,-1.669499206542966,-4.188940884272583,0.849942471186651,-2.9292200454077744,-0.40977836767815745,4.233284881259763,10.76234615770605,-42.954095028526474,1.2597208388648098,1,2.2624988555908203,0.7949981689453125,-1.7000017166137695,-4.89000129699707,3.2350006103515554,4,0.004106942053438978,-1.4068938120381258,50.95000076293945,1.2771709046429423,50.09000015258789,-2.5483882876286694,51.81999969482422,0.004106942053438978
6185,2021-02-01,50.5,51.0099983215332,49.89500045776367,50.38000106811523,2646334.0,0.011719905313888779,-1.045867353545393,-0.6486514351699493,50.72793418584979,55.8736982782725,1.5250058273903448,1.1386611078397593,-1.4440172929924628,-1.7058542166516304,18.920246080824313,1.1149978637695312,1.4775237591321684,-1.1450000762939467,-3.4841067101791907,1.1941065575912972,-2.314553393236565,0.024553240648671704,3.3726886672904257,34.426231786376874,-22.49731720506888,1.169553316942621,2,1.677499771118164,0.4400005340576172,-2.285000801086426,-5.475000381469727,2.549999237060547,0,0.03643564658589882,-2.2704458647626726,49.915000915527344,-1.4068938120381258,50.95000076293945,1.2771709046429423,50.09000015258789,0.03643564658589882
6186,2021-02-02,51.2599983215332,51.79999923706055,50.7400016784668,50.9000015258789,3031769.0,0.015049471713528773,-2.117655968629563,2.9999999999998814,42.93993154443079,52.42753178006594,0.5483269625925473,0.5473078951254564,-2.127276014501902,-2.560183788066084,19.099931777532746,1.2999992370605469,1.2498503565348216,-0.47425174713134766,-2.590318228886275,1.6418147346235799,-1.5322849880088114,0.5837814937461161,2.353629044030342,75.94649565939919,20.662422144188483,1.0580332408774655,2,0.9175014495849609,0.2025012969970703,-3.044999122619629,-6.23499870300293,3.200000762939453,1,0.015606770931589242,-1.045867353545393,50.5,-2.2704458647626726,49.915000915527344,-1.4068938120381258,50.95000076293945,0.015606770931589242
6187,2021-02-03,51.52000045776367,51.93000030517578,51.2599983215332,51.72999954223633,2397436.0,0.005072222878346189,1.1967256172299072,-0.5833359824522248,43.94410636928342,49.44004484965352,-0.05970702383832105,0.3103034787004333,-2.2712793090785937,-2.9059793695582385,18.24803104079025,0.6700019836425781,0.9578818463342813,-0.21874961853027486,-2.332473317699794,1.894974080639244,-1.275611468115038,0.8381122310544882,1.8501092841766038,82.73684853001645,30.077730441903526,1.0568618495847613,2,-0.2924995422363281,-0.04250144958496094,-3.3050012588500977,-6.495000839233398,0.9099998474121094,2,0.0019409641543595146,-2.117655968629563,51.2599983215332,-1.045867353545393,50.5,-2.2704458647626726,49.915000915527344,0.0019409641543595146
6188,2021-02-04,54.2599983215332,54.56000137329102,53.43999862670898,54.25,7155200.0,0.053183187877022586,2.6721135145613677,-0.04761126248864669,58.4030063398635,48.76317777711511,-2.879953297611941,-2.399949169067291,-4.909404553444567,-5.721339204428972,17.324518900989684,3.040000915527351,0.6894743839629172,2.42424831390381,0.03775807995216951,4.8107385478554505,1.2310031969279933,3.6174934308796267,-4.704998016357422,93.93933322184644,41.45737979521513,1.1932451169758187,2,-2.2024974822998047,-2.782499313354492,-5.977499008178711,-9.23499870300293,-1.30999755859375,3,-0.04460004135283824,1.1967256172299072,51.52000045776367,-2.117655968629563,51.2599983215332,-1.045867353545393,50.5,-0.04460004135283824
6189,2021-02-05,55.79999923706055,56.66999816894531,54.18000030517578,54.5,6065968.0,0.028381882844920492,-1.5670099241189321,130.0217474246471,62.08079020087647,49.11263063590171,-4.33672776559893,-3.7959055932203896,-6.318349709058772,-7.327234810251781,17.226999001543835,2.4899978637695312,0.34602643988327486,3.749249267578122,0.785223254195806,6.713275280960438,2.2672362608869676,5.231262274269277,-6.144898910522464,87.15868301403414,36.7594187291879,1.4820130066911574,2,-2.6875,-3.387500762939453,-7.503749847412109,-10.774999618530273,-2.80999755859375,4,-0.0754480132981169,2.6721135145613677,54.2599983215332,1.1967256172299072,51.52000045776367,-2.117655968629563,51.2599983215332,-0.0754480132981169
6190,2021-02-08,55.31999969482422,56.84000015258789,55.31999969482422,56.84000015258789,3746394.0,-0.008602142451599293,1.0,-1.1692318075513444,58.736769389385735,49.858857956473194,-3.638987763200859,-3.1356470969634955,-5.744825747437055,-6.940700475913658,17.525725059165243,1.5200004577636719,0.07107478480775598,3.0527498245239286,-0.20321639722982354,6.308716046277681,1.4247667136470525,4.680732935400805,-5.384303454589848,75.08195347569037,27.13248242536733,1.6279831108768748,2,-2.122499465942383,-2.4099998474121094,-7.015000343322754,-10.295000076293945,-2.4099998474121094,0,-0.03922628671215167,-1.5670099241189321,55.79999923706055,2.6721135145613677,54.2599983215332,1.1967256172299072,51.52000045776367,-0.03922628671215167
6191,2021-02-09,55.11999893188477,55.95000076293945,54.81999969482422,55.29999923706055,2550584.0,-0.0036153428062682957,-1.8974431707030792,0.11842121774134387,55.57737095650947,51.65958522793861,-3.265004773504188,-2.697480874436451,-5.466525734713763,-6.830528609516982,18.072043650737683,1.1300010681152344,-0.07880639287139246,2.6137491226196374,-0.7466304766816876,5.9741287219209624,0.9335593229689749,4.2939389222703,-4.77004445690919,69.17561547864193,26.33943867522835,1.6801897996506614,2,-1.9224987030029368,-2.1699981689453196,-6.814999580383308,-10.0949993133545,-2.30999755859375,1,-0.03755442189652891,1.0,55.31999969482422,-1.5670099241189321,55.79999923706055,2.6721135145613677,54.2599983215332,-0.03755442189652891
6192,2021-02-10,54.099998474121094,55.31999969482422,53.5,55.25,3161110.0,-0.01850508848928245,1.821702950621884,6.388886534141735,54.887504864554536,52.49281727634163,-1.806321205234653,-1.643611094081507,-4.380398480226781,-5.911351754674946,17.591554244309464,1.8199996948242188,-0.1204539002762175,1.5187486648559556,-1.9165621994571325,4.954059529169044,-0.19890676730058487,3.236404097012496,-3.3606412584887693,19.411751506243927,-22.727226411212893,1.7176554321565434,2,-0.8749980926513672,-0.9024982452392578,-5.7699995040893555,-9.049999237060547,-0.3299980163574219,2,0.006654355277362356,-1.8974431707030792,55.11999893188477,1.0,55.31999969482422,-1.5670099241189321,55.79999923706055,0.006654355277362356
6193,2021-02-11,54.0,54.45000076293945,53.79999923706055,54.06000137329102,2231473.0,-0.0018484006828378696,-1.8260757793128612,0.05217503798107204,56.55475663379501,53.76135227606096,-1.3725170577085777,-1.5182816447940866,-4.2239042618840585,-5.921765525215555,16.91274624006368,0.6500015258789062,-0.0814117990028862,1.353250122070314,-2.140253144738992,4.84675338887962,-0.3935015113343425,3.1000017554749704,-2.8946042081503407,14.970059196332407,-27.99638722284785,1.7467516334046536,2,-0.6324996948242188,-0.8024997711181641,-4.699999809265137,-7.979999542236328,-0.5999984741211009,3,-0.029074068422670685,1.821702950621884,54.099998474121094,-1.8974431707030792,55.11999893188477,1.0,55.31999969482422,-0.029074068422670685
6194,2021-02-12,53.95000076293945,53.95000076293945,53.2400016784668,53.75,2485306.0,-0.0009259117974175224,6.099963760514219,-3.333269756500336,60.52181426951942,54.849561174246475,-0.7710449245218669,-1.4065047082918554,-4.076850502948915,-5.929940573403172,16.468445151106714,0.7599983215332031,0.2689055945397243,1.2182508468627944,-2.3170816806723167,4.7535833743979055,-0.5494154169047576,2.9859171106303464,-2.500528709445497,19.722205150267346,-25.230029466861634,1.7676662637675538,2,-0.15999984741210938,-0.7525005340576172,-3.9549999237060547,-7.350000381469727,-0.670001983642571,4,-0.01853568092415936,-1.8260757793128612,54.0,1.821702950621884,54.099998474121094,-1.8974431707030792,55.11999893188477,-0.01853568092415936
6195,2021-02-15,54.81000137329102,55.08000183105469,54.11999893188477,54.4000015258789,2269807.0,0.015940696908059104,1.0210571119953913,2.049991416963965,62.234052017872294,56.99335233796221,-1.0676528519092514,-2.2080174315796413,-4.840858573893534,-6.843705204241722,16.467530468960952,1.1300010681152344,0.5015996264317693,1.9692514419555707,-1.6852884198140927,5.623791303725234,0.14198151107073897,3.7965213728404024,-3.037097633851431,57.93358764657055,10.241558356234094,1.8272699308848324,2,-0.7600021362304759,-1.6125011444091868,-4.553750991821296,-8.210000991821296,-0.6599998474121236,0,-0.03320561301264835,6.099963760514219,53.95000076293945,-1.8260757793128612,54.0,1.821702950621884,54.099998474121094,-0.03320561301264835
6196,2021-02-16,54.54999923706055,55.27999877929688,54.34000015258789,55.02999877929688,2447054.0,-0.0047436987724137625,-1.0888911494559963,-1.1707310265260888,70.74418178824489,59.971138495624594,-0.3261879109473469,-1.9254453391306825,-4.458503803835441,-6.657088650421869,15.975470101558159,0.9399986267089915,0.8716164934213708,1.632249259948729,-2.1013450471231465,5.365843567020605,-0.23454789358720518,3.4990464134846633,-2.473069712832057,62.98071191855613,9.78995656610347,1.8667971535359376,2,0.4900016784667969,-1.352499008178711,-4.286249160766602,-7.94999885559082,-0.8999977111816477,1,-0.030064150551522673,1.0210571119953913,54.81000137329102,6.099963760514219,53.95000076293945,-1.8260757793128612,54.0,-0.030064150551522673
6197,2021-02-17,53.97999954223633,54.61000061035156,53.959999084472656,54.36000061035156,2514282.0,-0.010449123790948978,-2.0952307426817196,0.7916696469017359,64.48374304255319,60.64677590703455,0.7034329811696693,-1.4054515220971453,-3.767673182459845,-6.155752163738157,15.391923377025277,0.6500015258789062,1.144691689034687,1.0482496261596665,-2.699767070916174,4.796266323235507,-0.8257587223782537,2.9222579746975867,-1.6172857803062755,36.27445663861103,-17.610475178559597,1.8740083485379202,2,1.0600013732910156,-0.7824993133544922,-3.716249465942383,-7.379999160766602,-0.7700004577636719,2,-0.02167466059405665,-1.0888911494559963,54.54999923706055,1.0210571119953913,54.81000137329102,6.099963760514219,53.95000076293945,-0.02167466059405665
6198,2021-02-18,53.11000061035156,54.2400016784668,53.11000061035156,53.86999893188477,2842984.0,-0.016117060749584522,-1.9736935887847653,1.9999899613512209,65.51724265703066,61.02860395771835,1.556871401542736,-0.5419750347635173,-2.785589837989548,-5.345163425919608,14.083931950249978,1.1300010681152344,1.4642972004776738,0.16475067138672017,-3.583819548561884,3.9133208913353243,-1.709534438587582,2.0390357813610223,-0.4786496649820364,0.0,-56.88838920107343,1.874285109974303,2,1.864999771118164,0.08749961853027344,-2.846250534057617,-6.510000228881836,0.09999847412109375,3,0.012427035206688863,-2.0952307426817196,53.97999954223633,-1.0888911494559963,54.54999923706055,1.0210571119953913,54.81000137329102,0.012427035206688863
6199,2021-02-19,53.90999984741211,53.97000122070313,52.56999969482422,52.9000015258789,2910537.0,0.01506306209502517,1.4778764646904343,-1.328948094905859,66.22264696477446,61.86036813276154,0.5147089893684651,-1.285823095312324,-3.4420714110439974,-6.212339700479276,13.256254605520844,1.4000015258789134,1.804243837000918,0.8872499465942383,-2.874441988620106,4.648941881808582,-0.9935960210129338,2.7680959142014103,2.9300003051757812,49.446516800157525,-9.858396512967012,1.8808459676071727,2,0.35000038146972656,-0.7124996185302734,-3.439999580383301,-7.309999465942383,-0.5499992370605469,4,-0.009460180355717274,-1.9736935887847653,53.11000061035156,-2.0952307426817196,53.97999954223633,-1.0888911494559963,54.54999923706055,-0.009460180355717274
6200,2021-02-22,53.77000045776367,53.9900016784668,53.08000183105469,53.66999816894531,1985273.0,-0.002596909479589904,2.3703402821438413,0.09901233169036623,62.68959702291594,62.65061547347337,0.4601038345066115,-1.018471421773583,-3.1580280134357395,-6.1298364162159515,13.27265873472008,0.9099998474121094,1.7540265555254422,0.6332506179809556,-3.07060785616747,4.337109092129381,-1.2186786190932608,2.485179855055172,2.9845996856689467,44.28048591658327,-12.385692924922985,1.8519292370742146,2,0.17499923706054688,-0.5725002288818359,-3.2799997329711914,-7.170000076293945,-0.020000457763671875,0,-0.009112919365728556,1.4778764646904343,53.90999984741211,-1.9736935887847653,53.11000061035156,-2.0952307426817196,53.97999954223633,-0.009112919365728556
6201,2021-02-23,53.34000015258789,54.16999816894531,52.9900016784668,54.02000045776367,2672719.0,-0.007997029970523206,1.40816660179058,-6.7998474156017545,59.04572632460274,63.1126400801454,0.6828693328187896,-0.49409004091879183,-2.594069946283902,-5.757222978023812,13.327763131450766,1.1799964904785156,1.4941550142125095,0.1272502899169936,-3.524862458653935,3.779363038487922,-1.6988060843684707,1.953306664202458,3.3309079818725564,37.7451035390651,-14.977928064097611,1.8260563742854634,2,0.5849990844726562,-0.1424999237060547,-2.7224998474121094,-6.524999618530273,0.6199989318847656,1,0.015185627502322108,2.3703402821438413,53.77000045776367,1.4778764646904343,53.90999984741211,-1.9736935887847653,53.11000061035156,0.015185627502322108
6202,2021-02-24,55.11000061035156,55.47999954223633,53.20000076293945,53.349998474121094,3121057.0,0.033183360568059594,-1.2135936712986282,-2.5882372740634363,54.675480058030395,62.90383157172711,-1.037946903493939,-1.9697095961483058,-4.2061383900663,-7.463609393178807,14.511884112058754,2.279998779296875,1.3492759498022409,1.6462507247924805,-1.7855856771866598,5.078087126771621,-0.06966747619708968,3.3621689257820506,1.4788893553161628,87.28525940598213,38.1327149658934,1.715918200989569,2,-1.085000991821289,-1.9125003814697266,-4.090001106262207,-7.9225006103515625,-1.8800010681152344,2,-0.026492452700108027,1.40816660179058,53.34000015258789,2.3703402821438413,53.77000045776367,1.4778764646904343,53.90999984741211,-0.026492452700108027
6203,2021-02-25,51.59000015258789,55.02999877929688,50.06000137329102,54.5,9199074.0,-0.0638722630879901,1.5037786666999682,-1.6534069973600594,30.984646790726487,59.62192407408345,2.3515329083128123,1.6872000336129673,-0.5344204912946822,-3.8773838769595983,15.324369284465591,5.04999923706054,1.1740363179211855,-1.9057497024536119,-5.249704298804268,1.4382048938970442,-3.57772700062894,-0.23377240427828383,4.918512007662962,28.228769302233825,-15.450508377387028,1.6719772981753265,2,1.1800003051757812,1.6075000762939453,-0.5550012588500977,-4.180000305175781,2.1899986267089915,3,0.031401413589712934,-1.2135936712986282,55.11000061035156,1.40816660179058,53.34000015258789,2.3703402821438413,53.77000045776367,0.031401413589712934
6204,2021-02-26,50.11999893188477,52.2400016784668,50.0099983215332,50.81000137329102,7097729.0,-0.028493917742882124,-3.901086555551753,0.23711425346632775,28.4411269867027,55.86715462617572,3.59965702336234,3.344838236533043,1.0502945942667523,-2.378332956600495,16.189775433680243,2.2300033569335938,1.0316196020853994,-3.386000823974605,-6.684692231014864,-0.08730941693434602,-5.035346527494731,-1.7366551204544791,6.130572796887684,2.0109796307765704,-36.13888495756415,1.6493457035201293,2,2.624999999999993,3.077501296997063,1.4350004196166921,-1.4599990844726634,3.3899993896484304,4,0.061652039474049625,1.5037786666999682,51.59000015258789,-1.2135936712986282,55.11000061035156,1.40816660179058,53.34000015258789,0.061652039474049625
6205,2021-03-01,52.34000015258789,52.4900016784668,50.709999084472656,50.72999954223633,4364996.0,0.044293720431243244,-1.1575769065376915,-2.333325961963733,40.12784652781313,52.46533959723885,1.1090707242330993,1.3383721556565646,-1.0257026797223503,-4.54857578117101,17.116783956267284,2.370002746582024,0.9135858957022975,-1.2579996109008817,-4.296029590975849,1.780030369174085,-2.777014600938365,0.26101537913660167,3.5361371717502124,42.59600203078537,8.024901854231658,1.5190149900374827,3,0.404998779296875,0.8575000762939453,-0.7175006866455078,-3.6800003051757812,1.0200004577636719,0,0.01948797200592356,-3.901086555551753,50.11999893188477,1.5037786666999682,51.59000015258789,-1.2135936712986282,55.11000061035156,0.01948797200592356
6206,2021-03-02,52.06000137329102,53.02999877929688,51.86999893188477,52.040000915527344,2733630.0,-0.0053496136507562575,-5.444364383881237,0.012422639864286539,42.35383404236948,50.00646081944067,1.1160874909903669,1.7722419372512448,-0.6721019683552001,-4.2039744791960985,17.596829488293068,1.1599998474121094,0.7301015463374441,-1.577998542785636,-4.505469602312203,1.3494725167409314,-3.0417340725489197,-0.11426301302235231,3.464167610878789,37.47719550772437,0.9477041227009622,1.4637355297632835,3,0.6849975585937429,1.1374988555908132,-0.43000221252442117,-3.2950019836425852,1.279998779296868,1,0.03246251598402794,-1.1575769065376915,52.34000015258789,-3.901086555551753,50.11999893188477,1.5037786666999682,51.59000015258789,0.03246251598402794
6207,2021-03-03,51.61999893188477,52.79999923706055,51.02999877929688,52.11999893188477,3103140.0,-0.008451833073365833,-1.1071430193323288,-24.9994278084977,41.301168306456205,47.31578589159905,1.3255102991894674,2.3400981837082,-0.15516179133741304,-3.7174788964814596,18.185740831098656,1.7700004577636648,0.4188166534571991,-2.023000907897945,-4.935544328953291,0.8895425131574015,-3.479272618425618,-0.5667291973702717,3.57331981252684,32.07172238125246,-6.8880916952556674,1.4562717105276715,3,1.124999999999993,1.5775012969970632,0.11750030517577414,-1.3549995422363352,1.3199996948242045,2,0.04533127084476751,-5.444364383881237,52.06000137329102,-1.1575769065376915,52.34000015258789,-3.901086555551753,50.11999893188477,0.04533127084476751
6208,2021-03-04,51.84000015258789,52.040000915527344,51.11999893188477,51.13000106811523,2365335.0,0.004261937722885634,-1.520541789032564,-1.4199981689453267,42.38267263356667,44.66689985479818,1.0129353605795473,2.0337735720188164,-0.2929542312633586,-3.895862053295261,17.3715465981317,0.920001983642571,0.01356576160309686,-1.68199977874756,-4.686246590089873,1.3222470325947526,-3.1841231844187163,-0.1798763730764037,3.042319366451018,60.59607793602159,18.409586375876287,1.5021234056711572,3,0.904998779296875,1.3575000762939453,-0.3587503433227539,-1.3100013732910156,1.1100006103515625,3,0.026813259752258123,-1.1071430193323288,51.61999893188477,-5.444364383881237,52.06000137329102,-1.1575769065376915,52.34000015258789,0.026813259752258123
6209,2021-03-05,51.59000015258789,51.9900016784668,51.27999877929688,51.66999816894531,2610518.0,-0.004822530850002726,-1.0285775009400702,-0.11267340776479831,37.83987958930359,41.905820139952375,1.0049122586395711,2.057698603544594,0.11009626797756766,-3.599367384432938,15.658803355125956,0.7100028991699148,-0.29254283913120815,-1.7214998245239244,-4.642503887119325,1.1995042380714764,-3.1820018558216248,-0.26099779322622396,2.999980094600673,37.93108551171199,-2.1700012712816275,1.460502031297701,3,1.154998779296875,1.635000228881836,-0.14625072479248047,-1.0600013732910156,1.3100013732910085,4,0.04245006048132627,-1.520541789032564,51.84000015258789,-1.1071430193323288,51.61999893188477,-5.444364383881237,52.06000137329102,0.04245006048132627
6210,2021-03-08,53.1500015258789,53.27999877929688,51.72000122070313,52.0,3364364.0,0.03023844482800908,1.2127687204765727,-14.375375518573179,45.185704072463444,40.36581766749245,-0.7289406422181557,0.34445108318410433,-1.3215108200217358,-5.077623614729326,13.731491291954221,1.6899986267089915,-0.5228665721535677,-0.05299854278565164,-2.8168563925885977,2.7108593070172944,-1.4349274676871246,1.3289303821158214,1.165179805770343,94.22234429253409,54.66012983571599,1.3819289249014712,3,-0.4050025939941335,0.2174987792968821,-1.706252098083489,-2.620002746582024,-0.2700004577636719,0,0.006773222677689317,-1.0285775009400702,51.59000015258789,-1.520541789032564,51.84000015258789,-1.1071430193323288,51.61999893188477,0.006773222677689317
6211,2021-03-09,53.04999923706055,53.68999862670898,53.04999923706055,53.20000076293945,3337639.0,-0.0018815105540431754,-7.533238390722656,-0.1304359363908376,46.69509658472255,39.479108392680466,-0.7536560312366873,0.2966312305840262,-1.0896947496808593,-4.888841772485378,12.163259526088725,0.6399993896484304,-0.8444776394855253,-0.04950084686279155,-2.6619851733697715,2.5629834796441884,-1.355743010116285,1.256741316390702,1.006871113981731,75.93987118942567,34.476233547732136,1.3062421632534913,3,-0.5300006866455078,0.375,-1.4912490844726562,-2.520000457763672,0.9500007629394531,1,0.005843569797347792,1.2127687204765727,53.1500015258789,-1.0285775009400702,51.59000015258789,-1.520541789032564,51.84000015258789,0.005843569797347792
6212,2021-03-10,54.459999084472656,55.290000915527344,53.13999938964844,53.25,4708329.0,0.026578696846183636,-2.006994499367774,-8.066578505671126,54.620115375597344,42.10527156877724,-2.5318008461375143,-1.143651001980274,-2.3616739971530762,-6.197528739172185,11.738927426949086,2.240001678466797,-1.0829894902468098,1.3424989700317411,-1.3037529442960576,3.98875088435954,0.019373012867838213,2.665624927195644,-4.450000762939453,80.09588881946608,32.00818165278267,1.3231259571639007,3,-1.8099994659423828,-1.0349998474121094,-2.6399993896484375,-3.9300003051757812,0.5,2,-0.020565533432116645,-7.533238390722656,53.04999923706055,1.2127687204765727,53.1500015258789,-1.0285775009400702,51.59000015258789,-0.020565533432116645
6213,2021-03-11,52.43000030517578,54.77999877929688,52.0099983215332,54.77999877929688,6728584.0,-0.03727504247930946,1.3574487288121755,-1.942148968769907,45.3282865683949,43.98162263340971,-0.41361326548845767,0.8039136415662682,-0.2131081489514628,-4.088169890932448,11.033302797205677,2.770000457763679,-1.3098638613335893,-0.6089998245239272,-3.238115691904639,2.0201160428567846,-1.9235577582142795,0.7055581091664251,-2.3144019317626956,28.67832701355964,-18.442818597166063,1.3145579336903541,3,0.5699996948242188,0.9949989318847656,-1.077500343322754,-1.9000015258789062,1.7099990844726562,3,0.009727223318036993,-2.006994499367774,54.459999084472656,-7.533238390722656,53.04999923706055,1.2127687204765727,53.1500015258789,0.009727223318036993
6214,2021-03-12,52.95000076293945,53.25,52.31000137329102,52.5,3171262.0,0.009917994559163423,-1.2650623451712009,-0.1914898106934956,47.472258793436836,44.79766844070122,-0.5475414797316915,0.21624123922237004,-0.5936428224559194,-4.517316599287518,10.673401866418578,0.9399986267089773,-1.619866426508679,-0.038999366760251064,-2.6329675682070715,2.5549688346865693,-1.3359834674836648,1.2579847339631627,-2.73091433868408,34.45377163531905,-12.48857885177351,1.2969841007234113,3,0.20999908447265625,0.47499847412109375,-1.1825008392333984,-2.420001983642578,2.8999977111816406,4,0.0,1.3574487288121755,52.43000030517578,-2.006994499367774,54.459999084472656,-7.533238390722656,53.04999923706055,0.0
6215,2021-03-15,52.9900016784668,53.58000183105469,52.56000137329102,53.13999938964844,2842975.0,0.0007554469301414013,-1.0198062432723503,-0.33332768193955836,48.8945095863791,45.52441016781339,-0.5427156868441898,0.034677357322010494,-0.5274277665549363,-4.453972074941305,9.816215954450902,1.0200004577636648,-1.3594872823287005,0.0920015335083022,-2.3566080793789013,2.5406111463955057,-1.132303272935303,1.3163063399519075,-2.669496964385985,29.878127496851132,-17.474648988350086,1.2243048064436035,3,0.1699981689453125,0.43499755859375,-0.22750282287597656,-1.512502670288086,2.6999969482421804,0,-0.001698436492491573,-1.2650623451712009,52.95000076293945,1.3574487288121755,52.43000030517578,-2.006994499367774,54.459999084472656,-0.001698436492491573
6216,2021-03-16,52.90999984741211,53.43999862670898,52.86000061035156,53.27999877929688,2698813.0,-0.0015097533217705017,-1.4680902870778143,2.4666971847105073,42.220653899041146,45.626575233656176,-0.36817983253919095,-0.015267899062322954,-0.34591358579757525,-4.252157637926487,8.820778322321901,0.5799980163574148,-0.9041796588024269,0.09399967193603231,-2.2282535902478458,2.4162529341199104,-1.0671269591559067,1.2551263030279713,-2.4901052093023637,27.439049210718824,-14.24858068493499,1.161126631091939,3,0.2950000762939453,0.06999969482421875,0.14375019073486328,-1.3299999237060547,1.6199989318847727,1,-0.0005669774973237063,-1.0198062432723503,52.9900016784668,-1.2650623451712009,52.95000076293945,1.3574487288121755,52.43000030517578,-0.0005669774973237063
6217,2021-03-17,52.81000137329102,53.040000915527344,52.40999984741211,52.7400016784668,2305856.0,-0.0018899730563121109,1.3773679967754937,-0.18918891053995143,55.69029950330695,47.105200441405096,-0.09122056540719115,-0.007817837385310611,-0.20649698301021147,-4.026976992413374,7.935382865236418,0.6300010681152344,-0.745825417431007,0.052501106262212716,-2.20431466119841,2.3093168737228353,-1.0759067774680986,1.180908989992524,-2.2927046096329278,28.880971824953804,-13.909756910646024,1.1284078837303106,3,0.47499847412108664,-0.0650024414062571,0.2637491226196218,-1.230001449584968,2.0200004577636648,2,0.022533584468165335,-1.4680902870778143,52.90999984741211,-1.0198062432723503,52.9900016784668,-1.2650623451712009,52.95000076293945,0.022533584468165335
6218,2021-03-18,53.77000045776367,53.95000076293945,52.7400016784668,52.81000137329102,3739491.0,0.018178357498740194,-1.2000013871645663,13.714332425066626,67.87462843154404,50.44239475720959,-0.8366401335920273,-0.9653290861416792,-1.1438016792596102,-4.85645752123218,7.784059942055024,1.2099990844726562,-0.5785142854206242,0.9795001983642564,-1.3179539003008003,3.276954297029313,-0.16922685096827195,2.1282272476967847,-3.1572496110681953,89.02436755087035,39.378497581110764,1.1487270493325286,3,-0.2649993896484375,-1.0250015258789062,-0.5587501525878906,-2.190000534057617,0.5099983215332102,3,0.02213127425289363,1.3773679967754937,52.81000137329102,-1.4680902870778143,52.90999984741211,-1.0198062432723503,52.9900016784668,0.02213127425289363
6219,2021-03-19,53.4000015258789,54.27999877929688,53.38000106811523,54.27999877929688,6236009.0,-0.006881140575317746,1.0454557276991228,-0.9166646798433009,56.3397177764342,51.681729613206336,-0.20438525291820042,-0.6698400287762283,-0.7285047844806058,-4.358842255665799,8.048410606425241,0.8999977111816548,-0.3503512389209078,0.6350011825561452,-1.6210834740944264,2.891085839206717,-0.4930411457691406,1.763043510881431,-2.6937056778067827,52.941296467424536,2.3043726693789637,1.1280423283252865,3,0.2499980926513743,-0.6550025939941335,-0.11750125885009055,-1.8200016021728445,0.04999923706055398,4,0.01385763750233071,-1.2000013871645663,53.77000045776367,1.3773679967754937,52.81000137329102,-1.4680902870778143,52.90999984741211,0.01385763750233071
6220,2021-03-22,53.27999877929688,53.83000183105469,53.099998474121094,53.52000045776367,2309745.0,-0.002247242381142267,-1.4333352406746902,0.2727300312979423,57.439000959721064,52.87549676598395,-0.07152476582773204,-0.6202286447374945,-0.5472232858866803,-4.100326581059598,8.240135614137778,0.7300033569335938,-0.1407137975093491,0.5394985198974709,-1.6809947146487616,2.7599917544437034,-0.5707480973756418,1.6497451371705836,-2.4820288298756594,46.52403362647381,-5.5388444290908865,1.1102466172731151,3,0.37000083923339133,-0.5349998474121165,0.21375179290770774,-1.6999988555908274,-0.12999725341798296,0,0.048235731113095426,1.0454557276991228,53.4000015258789,-1.2000013871645663,53.77000045776367,1.3773679967754937,52.81000137329102,0.048235731113095426
6221,2021-03-23,54.1500015258789,54.29999923706055,53.27999877929688,53.4000015258789,3337512.0,0.016328880752904062,-1.0605955518565204,-3.1249781451165193,64.65816943338764,53.990836105738424,-0.8594649111825134,-1.5035231111369214,-1.3236196395044217,-4.806110782948494,8.430735535473843,1.0200004577636648,0.1989263262597163,1.3690011978149315,-0.9258347467490893,3.663837142378952,0.22158322553292464,2.5164191700969383,-3.2621909571355516,92.06361060203574,35.924056721857106,1.147417972282009,3,-0.7550029754638601,-1.4050025939941335,-0.5262517929077077,-2.5700016021728445,-0.3300018310546804,1,0.028439465511263196,-1.4333352406746902,53.27999877929688,1.0454557276991228,53.4000015258789,-1.2000013871645663,53.77000045776367,0.028439465511263196
6222,2021-03-24,53.6500015258789,53.93000030517578,53.27999877929688,53.9000015258789,2455475.0,-0.00923361008145207,3.1935912581214394,-0.3333333333333333,60.15712600692298,55.63848493224155,-0.5436128339221966,-1.1789565211287112,-0.8067509767520775,-4.144409874988028,7.89303385015873,0.870002746582017,0.3134734270353192,0.9420011520385643,-1.1221863628918314,3.00618866696896,-0.09009260542663355,1.974094909503762,-2.6741471501998717,58.33341484408577,2.6436684466824047,1.0320937574651967,3,-0.3450012207031179,-0.9050025939941335,0.4687490463256907,-2.0700016021728445,-0.0800018310546804,2,0.01640255784510103,-1.0605955518565204,54.1500015258789,-1.4333352406746902,53.27999877929688,1.0454557276991228,53.4000015258789,0.01640255784510103
6223,2021-03-25,53.209999084472656,53.709999084472656,52.88000106811523,53.29999923706055,2482617.0,-0.008201350025945464,-1.213339301245609,0.3600006103515625,58.90108333092301,56.90835432529556,0.020861848266832794,-0.6444039204482976,-0.357546361939427,-3.5368374727733,8.20017214336486,0.829998016357429,0.4014808288180731,0.4209987640380888,-1.5847819000250283,2.426779428101206,-0.5818915679934733,1.4238890960696509,-2.14786177799666,23.239326893113503,-33.263482866223626,1.0028903320315599,3,0.14500045776367188,-0.4650001525878906,0.9087514877319336,-1.6299991607666016,-0.829998016357429,3,0.03044545714068181,3.1935912581214394,53.6500015258789,-1.0605955518565204,54.1500015258789,-1.4333352406746902,53.27999877929688,0.03044545714068181
6224,2021-03-26,53.209999084472656,53.95000076293945,53.09000015258789,53.099998474121094,2309482.0,0.0,-12.231058160690182,-1.2222269317170347,50.3978613435005,57.075393409420165,0.0688627696887778,-0.4227120519860108,-0.33396981864024156,-3.3906388336576043,8.552999330572234,0.8600006103515625,0.23769658636894064,0.26649875640869425,-1.302024373542217,1.8350218863596055,-0.5177628085667578,1.0507603213841463,-2.06330450581563,23.239326893113503,-27.315231397785116,0.7842615649754543,3,0.14500045776367188,-0.4650001525878906,0.876251220703125,-1.6299991607666016,0.2800025939941406,4,0.02010899667796573,-1.213339301245609,53.209999084472656,3.1935912581214394,53.6500015258789,-1.0605955518565204,54.1500015258789,0.02010899667796573
6225,2021-03-29,53.36000061035156,53.65999984741211,52.93000030517578,53.58000183105469,2289355.0,0.002819047706442701,2.8421306242094486,-2.0,52.042167690703266,58.166672719604854,-0.025853780217104827,-0.5189884281231514,-0.47041611758552904,-3.3945601199668616,9.025723496950175,0.7299995422363281,0.4032798197131626,0.3655002593994112,-1.1866458148652157,1.9176463336640381,-0.41057277773290224,1.1415732965317247,-2.1304399049571288,33.8028282524369,-12.981308040459417,0.7760730371323118,3,-0.005001068115234375,-0.6150016784667969,0.36874961853027344,-1.7800006866455078,0.5499992370605469,0,0.0016866595119646721,-12.231058160690182,53.209999084472656,-1.213339301245609,53.209999084472656,3.1935912581214394,53.6500015258789,0.0016866595119646721
6226,2021-03-30,53.75,53.81000137329102,53.06999969482422,53.5099983215332,2370698.0,0.007308834055237634,3.1110699034680303,-1.0909106672215287,44.596664437074374,56.934046601134554,-0.3175637341814621,-0.8178154707107979,-0.8542992953771744,-3.663309618008171,9.88348947440351,0.740001678466804,0.5084285268959334,0.6709997177124052,-0.8506465122054294,2.19264594763024,-0.08982339724651212,1.4318228326713225,-2.439230490402906,81.30833458113199,37.137687805708914,0.7608231149589167,3,-0.22999954223632812,-1.0050010681152344,-0.17875003814697266,-2.1700000762939453,0.38000106811522727,1,-0.011162762309229746,2.8421306242094486,53.36000061035156,-12.231058160690182,53.209999084472656,-1.213339301245609,53.209999084472656,-0.011162762309229746
6227,2021-03-31,53.959999084472656,54.209999084472656,53.5,53.7599983215332,2977151.0,0.003906959711119207,1.0285666018168838,0.8333306842565366,66.10522444036488,56.737446157670206,-0.3880927451426146,-0.8891038982110047,-1.0778601015091027,-3.7503252160506477,10.408575021449174,0.7099990844726562,0.5940593889160581,0.7639987945556612,-0.6406460076052838,2.1686435967166062,0.06167639347518872,1.4663211956361337,-2.5696449467569593,81.20297948378187,33.6238431081379,0.7023224010804738,3,-0.3699989318847656,-1.2150001525878906,-0.39874935150146484,-2.3799991607666016,0.4099998474121165,2,-0.0025945031879869296,3.1110699034680303,53.75,2.8421306242094486,53.36000061035156,-12.231058160690182,53.209999084472656,-0.0025945031879869296
6228,2021-04-01,53.22999954223633,54.09000015258789,53.22000122070313,53.97000122070313,3641900.0,-0.013528531405153199,-1.2894759297090523,-3.6999942779759647,52.82256451905657,56.346651351294916,0.2874842925305927,-0.05231180125028345,-0.34245992089289956,-2.8835730524890266,10.86731247072326,0.8699989318847585,0.7917460528782954,-0.03550071716308878,-1.2868320509361197,1.2158306166099422,-0.6611663840496078,0.5901649497234303,-1.7616524689643995,23.43746274706149,-24.736092303733535,0.6256656668865156,4,0.3600006103515625,-0.5799999237060547,0.38125038146972656,-1.6499996185302734,0.20000076293945312,3,0.006387378461615745,1.0285666018168838,53.959999084472656,3.1110699034680303,53.75,2.8421306242094486,53.36000061035156,0.006387378461615745
6229,2021-04-06,53.77999877929688,54.2599983215332,53.27999877929688,53.4000015258789,3632619.0,0.010332505012030868,-2.16127484156776,-0.5135086371767323,57.221173433273314,56.32244829280072,-0.22679351756595878,-0.45305801410336954,-0.8650819435516155,-3.3470004348613926,11.394820710526272,1.029998779296875,0.807190986359906,0.404998588562016,-0.5849824242801489,1.3949796014041809,-0.08999191785906646,0.8999890949830984,-2.2352186291798475,63.90975502723407,12.867504466187455,0.4949905064210826,4,-0.18999862670899148,-1.1299991607666087,-0.7962484359741282,-2.1999988555908274,3.5200004577636648,1,-0.026031940181460156,-1.2894759297090523,53.22999954223633,1.0285666018168838,53.959999084472656,3.1110699034680303,53.75,-0.026031940181460156
6230,2021-04-07,53.5099983215332,54.099998474121094,53.5099983215332,53.77999877929688,2561319.0,-0.005020462325998065,-3.3703640910439536,-0.7105326560523543,55.30033644799347,55.28268907220137,0.0885783325054561,-0.1630650924631425,-0.5422302845181406,-3.013712797392941,12.1228263737589,0.5900001525878906,0.5918059591068285,0.11699829101562642,-0.8688400259278382,1.102836607959091,-0.3759208674561023,0.6099174494873552,-1.8903137561079646,36.974717183147355,-16.34873034886875,0.4929191584717318,4,0.060001373291015625,-0.5099983215332031,-0.5387487411499023,-1.9299983978271484,3.5700035095214844,2,-0.0003736991906867493,-2.16127484156776,53.77999877929688,-1.2894759297090523,53.22999954223633,1.0285666018168838,53.959999084472656,-0.0003736991906867493
6231,2021-04-08,53.36000061035156,53.77999877929688,53.0099983215332,53.68000030517578,3148078.0,-0.002803171666729054,1.9615593409333796,1.1851820455219457,54.81610295802562,54.68924206676833,0.1282125605064337,0.01196119460487921,-0.35067313130977595,-2.8087210590911127,12.467615136184355,0.770000457763679,0.5551618976987953,-0.048499488830564985,-1.0212926473318973,0.9242936696707673,-0.5348960680812311,0.43789709042010116,-1.666909717924284,28.00018310546875,-27.241275854182312,0.4863965792506665,4,0.20999908447265625,-0.20000076293945312,-0.3887510299682617,-1.6450004577636719,3.7000007629394602,3,0.010307331910971662,-3.3703640910439536,53.5099983215332,-2.16127484156776,53.77999877929688,-1.2894759297090523,53.22999954223633,0.010307331910971662
6232,2021-04-09,53.34000015258789,53.70000076293945,53.13999938964844,53.25,2402907.0,-0.0003748211681953162,-2.6128960807235586,-0.28125074505877024,45.49266331208193,53.199417620230435,0.11132155413105949,-0.05928777327227408,-0.2327171841764084,-2.7233050977169384,11.973995415280175,0.5600013732910156,0.5166046646741478,-0.012500000000002842,-0.849961485062309,0.8249614850623033,-0.4312307425311559,0.4062307425311502,-1.574971059698612,26.400146484374996,-23.55312293251681,0.41873074253115433,4,0.25499916076660156,-0.18000030517578125,-0.36875057220458984,-1.6100006103515625,3.4300003051757812,4,0.014810665790540023,1.9615593409333796,53.36000061035156,-3.3703640910439536,53.5099983215332,-2.16127484156776,53.77999877929688,0.014810665790540023
6233,2021-04-12,52.93999862670898,53.61000061035156,52.93999862670898,53.5,2426187.0,-0.007499091202374242,-1.3928583592754464,-6.222226931717113,45.20830998821418,52.62280080297639,0.5241117557219113,0.4014638403965236,0.23488677656481372,-2.2630626777743785,12.120022678737143,0.6700019836425852,0.31520304927121856,-0.43800144195557067,-1.183164071474799,0.30716118756365773,-0.8105827567151849,-0.06542012719595647,-1.104470097366935,0.0,-47.527399416678854,0.3725813147596137,4,0.6550006866455149,0.2650012969970774,0.03125095367432351,-1.2099990844726491,3.3800010681152415,0,0.027011717836621596,-2.6128960807235586,53.34000015258789,1.9615593409333796,53.36000061035156,-3.3703640910439536,53.5099983215332,0.027011717836621596
6234,2021-04-13,52.95000076293945,53.18999862670898,52.56999969482422,52.95000076293945,3148647.0,0.00018893344333092976,1.5833518771657016,-0.0,46.48190217307308,52.004993523239705,0.5289780467638963,0.4126167810862924,0.3273633600736474,-2.2136710791722294,12.139486684527357,0.6199989318847585,0.18521381873888743,-0.4279993057250948,-1.1731619352443232,0.3171633237941336,-0.800580620484709,-0.05541799096548061,-1.0453827858737057,24.836690934476913,-21.87505485119935,0.3725813147596137,4,0.4649982452392578,0.33499908447265625,0.021248817443847656,-1.220001220703125,2.7199974060058594,1,0.009065147031542375,-1.3928583592754464,52.93999862670898,-2.6128960807235586,53.34000015258789,1.9615593409333796,53.36000061035156,0.009065147031542375
6235,2021-04-14,52.9000015258789,53.06999969482422,52.599998474121094,53.0,2522430.0,-0.0009442726409845115,2.9167117016880186,-100.0,33.850140660701285,50.810935325864925,0.5664306491771711,0.4801450030193948,0.4625140562466754,-2.1020498326847985,11.976909478625581,0.470001220703125,0.09307064529623688,-0.47349853515625995,-1.2295345605841632,0.2825374902716433,-0.8515165478702116,-0.09548052244230831,-0.9276758900439219,27.272899235167635,-13.136119364031416,0.37801801271395025,4,0.5149974822998118,0.6049995422363352,0.08499813079834695,-1.170001983642571,2.819999694824233,2,0.08317575773658814,1.5833518771657016,52.95000076293945,-1.3928583592754464,52.93999862670898,-2.6128960807235586,53.34000015258789,0.08317575773658814
6236,2021-04-15,52.88000106811523,53.15999984741211,52.59000015258789,52.9000015258789,3072583.0,-0.0003780804761203127,1.111121315088566,0.20000762951093415,38.64307182989402,47.759585035812606,0.5029323280608722,0.524683595322422,0.5446884387570279,-2.016804479241898,11.838668264637791,0.5699996948242188,0.095313675483645,-0.4919990539550838,-1.252015473782457,0.2680173658722893,-0.8720072638687668,-0.1119908440414008,-0.8413219266864047,27.433723917453452,-10.265643534163996,0.3800082099136862,4,0.5349979400634837,0.7699985504150462,0.17624855041504617,-1.1500015258788991,3.1100006103515696,3,0.07942512628790221,2.9167117016880186,52.9000015258789,1.5833518771657016,52.95000076293945,-1.3928583592754464,52.93999862670898,0.07942512628790221
6237,2021-04-16,54.0,54.1500015258789,52.93000030517578,52.93999862670898,4958464.0,0.021180009630523466,-1.2592656694276045,-52.99885561701352,59.70517168013517,48.524319164821335,-0.6825759129124691,-0.5286992217607107,-0.507222119649839,-3.0472187001709443,12.34835811373559,1.2700004577636719,0.09892722144785182,0.5684999465942369,-0.19258722164899922,1.329587114837473,0.18795636247261882,0.9490435307158549,-1.8962944230892091,90.50624354158056,48.87193877573135,0.3805435841216173,4,-0.5850009918212891,-0.35000038146972656,-1.027501106262207,-2.039999008178711,1.2599983215332031,4,0.05666669209798192,1.111121315088566,52.88000106811523,2.9167117016880186,52.9000015258789,1.5833518771657016,52.95000076293945,0.05666669209798192
6238,2021-04-19,54.959999084472656,55.52000045776367,53.959999084472656,54.099998474121094,4757318.0,0.017777760823567634,-1.7368459798423257,0.8113202794082134,67.39563046419477,49.654814390479274,-1.5325292602552736,-1.4703617172231063,-1.4749055575891745,-3.935091967248809,12.712896842650354,1.5600013732910156,0.16253177933672447,1.4689990997314482,0.45308603915876233,2.484912160304134,0.9610425694451052,1.976955630017791,-2.792567600789532,81.0169075097792,35.52502646225996,0.5079565302863438,4,-0.9149990081787109,-1.1949996948242188,-1.922499656677246,-2.477499008178711,0.010002136230475855,0,0.03293306774821936,-1.2592656694276045,54.0,1.111121315088566,52.88000106811523,2.9167117016880186,52.9000015258789,0.03293306774821936
6239,2021-04-20,54.13999938964844,55.31999969482422,54.13000106811523,54.9900016784668,3928741.0,-0.014919936471685435,-1.7356323855041043,-0.9883740529798974,56.84209821846845,49.82612125386538,-0.7331966611088276,-0.6240774968553069,-0.7219235470574787,-3.0424518427592204,12.910824719812997,1.1899986267089915,0.0509180321339926,0.61199951171875,-0.44310502914173355,1.6671040525792336,0.08444724128850822,1.1395517821489918,-1.8384651470020899,52.900992341963494,5.685540870313211,0.5275522704302417,4,-0.09499931335449219,-0.22499847412109375,-0.9274997711181641,-1.6424999237060547,-1.9399986267089844,1,0.04026598318714791,-1.7368459798423257,54.959999084472656,-1.2592656694276045,54.0,1.111121315088566,52.88000106811523,0.04026598318714791
6240,2021-04-21,55.849998474121094,56.040000915527344,54.25,54.38999938964844,4668969.0,0.03158476364518781,-1.0574748426983536,-1.7176413565924522,64.95726124167902,50.95291661871577,-2.320371853187588,-2.246864543261239,-2.4649775491614463,-4.6862941733807375,13.502399536954321,1.9000015258789062,0.11431979587254659,2.1934986114501953,0.721811818619841,3.6651854042805496,1.4576552150350182,2.9293420078653725,-3.4197255828700506,94.492684075688,49.4586335474128,0.7358433964151773,4,-1.5449981689453125,-1.6249980926513672,-2.5574989318847656,-3.352499008178711,-3.609996795654297,2,-0.003222924084038903,-1.7356323855041043,54.13999938964844,-1.7368459798423257,54.959999084472656,-1.2592656694276045,54.0,-0.003222924084038903
6241,2021-04-22,55.68999862670898,56.13999938964844,55.349998474121094,56.0,2774030.0,-0.0028648138188626104,1.6779685125917305,-0.2123298408799986,62.4103313205369,52.832657508544095,-2.0060632108971177,-2.0717986504437462,-2.334125743566908,-4.467741200787195,13.870688167543605,0.7900009155273438,0.10781593460402661,1.956498908996572,0.23598256329736955,3.6770152546957746,1.0962407361469673,2.816757081846177,-3.0431420540013576,85.9812806453374,43.64187479466984,0.8602581728496018,4,-1.3349990844726491,-1.4149990081787038,-2.397499084472649,-3.1924991607665945,-4.209999084472649,3,0.0005387429472796246,-1.0574748426983536,55.849998474121094,-1.7356323855041043,54.13999938964844,-1.7368459798423257,54.959999084472656,0.0005387429472796246
6242,2021-04-23,54.52999877929688,55.6500015258789,53.88999938964844,55.61000061035156,3715344.0,-0.02082959016012187,2.034476861961036,3.4838614409646422,58.7837813456091,54.34104321492131,-0.7370153938512658,-0.8880206014260281,-1.1844715127488925,-3.256297178676199,13.68119230022528,1.7999992370605398,0.10871511133617417,0.7524991989135827,-1.0036663252297515,2.508664723056917,-0.12558356315808794,1.6305819609852534,-1.6036907812340004,28.44441731770865,-15.613201119304321,0.8780827620716676,4,-0.17499923706055398,-0.25499916076660867,-1.4374990463256907,-1.6199989318847727,-3.05999755859375,4,0.02677430647081236,1.6779685125917305,55.68999862670898,-1.0574748426983536,55.849998474121094,-1.7356323855041043,54.13999938964844,0.02677430647081236
6243,2021-04-26,54.83000183105469,55.29999923706055,54.56999969482422,54.93999862670898,2199004.0,0.005501614862894577,-1.3174549351805318,0.10184871218863761,57.34267711662293,55.54779598642684,-0.8277771322658509,-1.1177414549927036,-1.4883236807123552,-3.5074592055256986,13.817243225103205,0.7700004577636648,0.1360164475440655,0.9715021133422823,-0.823464013519704,2.7664682402042686,0.07401904991129271,1.868985176773272,-1.6465985216649628,41.77788628472222,0.22186949423151248,0.897483063430992,4,-0.46500205993652344,-0.4750022888183594,-1.81500244140625,-1.8800010681152344,-2.7900009155273438,0,0.007842357762515517,2.034476861961036,54.52999877929688,1.6779685125917305,55.68999862670898,-1.0574748426983536,55.849998474121094,0.007842357762515517
6244,2021-04-27,54.27999877929688,54.97999954223633,54.18999862670898,54.9000015258789,3353678.0,-0.010031060247864043,1.0256465432920092,5.636552800416395,55.18169603502747,57.91796880579643,-0.07741470945602202,-0.5095937039183625,-0.9470283176535048,-2.8915182957365673,13.66743351391001,0.7900009155273509,0.21940219818791462,0.3679990768432688,-1.4092788272041687,2.1452769808907064,-0.52063987518045,1.2566380288669876,-0.860067783486457,17.333306206597538,-23.777660289671967,0.8886389520237186,4,0.08500099182128196,0.07500076293944602,-1.154998779296882,-1.0824985504150462,-1.9399986267089915,1,0.012711909670665378,-1.3174549351805318,54.83000183105469,2.034476861961036,54.52999877929688,1.6779685125917305,55.68999862670898,0.012711909670665378
6245,2021-04-28,53.45000076293945,53.47999954223633,52.36000061035156,52.9000015258789,4166723.0,-0.015291047071172792,2.672146935406205,-0.8870916138559353,50.55487116819513,59.24150206560766,0.9373808809698474,0.3451907192060233,-0.1632868049607339,-2.0062060809057414,13.68135612325894,1.9199981689453196,0.32369582330991165,-0.4664989471435561,-2.238339475495799,1.3053415812086868,-1.3524192113196776,0.41942131703256536,2.6899986267089844,28.835992184913977,-13.357825843920551,0.8859202641761218,4,0.7999992370605469,0.7999992370605469,-0.2525014877319336,-0.2525005340576172,-0.7900009155273438,2,-0.02338634204223833,1.0256465432920092,54.27999877929688,-1.3174549351805318,54.83000183105469,2.034476861961036,54.52999877929688,-0.02338634204223833
6246,2021-04-29,53.1500015258789,53.709999084472656,52.90999984741211,53.52000045776367,2348607.0,-0.005612707816246898,1.1333421495674112,-0.6727262638803196,48.86770825897552,58.037339463256586,1.4300974136580749,0.6302479703890995,0.09439813054175517,-1.6385035135821724,13.519167573518365,0.7999992370605469,0.4218801836874633,-0.7364982604980526,-2.540239225653984,1.067242704657879,-1.6383687430760148,0.16537222207990965,2.9143978881836006,24.01217920028182,-19.345840537278633,0.9018704825779646,4,1.0999984741211009,1.0999984741211009,0.04749774932862039,0.04749870300293679,-0.20000076293944602,3,-0.017121351294205,2.672146935406205,53.45000076293945,1.0256465432920092,54.27999877929688,-1.3174549351805318,54.83000183105469,-0.017121351294205
6247,2021-04-30,53.81999969482422,54.4000015258789,53.36000061035156,53.4900016784668,3838529.0,0.012605797736790159,-2.525425920537913,-0.8918891053993416,55.08083766524668,56.669029152262354,0.8178910424514356,-0.05352039322611546,-0.5926257267470305,-2.2349376068821414,12.862008412237369,1.25,0.6095937430564788,-0.05950012207031108,-1.8631267086693981,1.744126464528776,-0.9613134153698581,0.842313171229236,2.1703117431640635,49.65985600159854,0.7835749624143347,0.9018132932995443,4,0.43000030517578125,0.43000030517578125,-0.7500009536743164,-0.6224994659423828,-1.0799980163574219,4,-0.04347826395125243,1.1333421495674112,53.1500015258789,2.672146935406205,53.45000076293945,1.0256465432920092,54.27999877929688,-0.04347826395125243
6248,2021-05-03,53.56999969482422,54.11999893188477,53.040000915527344,54.0099983215332,2300564.0,-0.004645113367104714,2.272722018322062,-1.3333371865860566,53.4831409625298,56.295811679380286,0.9498738056473499,0.2353227099141435,-0.3348605128218196,-1.9126392797843152,12.530845006038,1.079998016357429,0.7786795648152847,-0.3265001296997099,-2.1106547617199283,1.4576545023205085,-1.218577445709819,0.5655771863103993,2.3477055266113283,46.18318999092917,-5.497074476342185,0.892077316010109,5,0.6800003051757812,0.6800003051757812,-0.5450000762939453,-0.3724994659423828,-0.5600013732910156,0,-0.03920101710069601,-2.525425920537913,53.81999969482422,1.1333421495674112,53.1500015258789,2.672146935406205,53.45000076293945,-0.03920101710069601
6249,2021-05-04,52.38000106811523,53.84000015258789,52.18000030517578,53.5,3703167.0,-0.02221390019578373,-1.1842096677449876,2.5454600625959256,47.410355538246726,54.34615549011002,2.0830131231631484,1.3861267106034774,0.8234452294067864,-0.6467083606878887,12.282680140905846,1.6599998474121094,0.7448597680559175,-1.4464988708496165,-3.3553940113150844,0.46239626961585145,-2.400946441082347,-0.49205130061688607,3.466550061098637,9.009038421884375,-43.86835329739122,0.9544475702327332,5,1.779998779296882,1.779998779296882,0.6699981689453196,0.8174991607666087,0.7399978637695455,1,-0.0064910298903153585,2.272722018322062,53.56999969482422,-2.525425920537913,53.81999969482422,1.1333421495674112,53.1500015258789,-0.0064910298903153585
6250,2021-05-05,53.4900016784668,53.59000015258789,52.66999816894531,52.68999862670898,2530906.0,0.021191305607422883,-1.1904705679330796,-0.7142891202686658,52.74034483775025,53.271712547578176,0.6739108325494101,0.2893882771808478,-0.30149011069831033,-1.6739503417959725,12.021104138094321,1.2099990844726634,0.5989990586473937,-0.335498428344728,-2.2451123840593326,1.5741155273698766,-1.2903054062020303,0.6193085495125743,2.209887417785545,59.00903842188485,2.7928528118275864,0.9548069778573011,5,0.4249992370605469,0.6699981689453125,-0.44000244140625,-0.29250144958496094,-0.02000045776366477,2,-0.021499373523890863,-1.1842096677449876,52.38000106811523,2.272722018322062,53.56999969482422,-2.525425920537913,53.81999969482422,-0.021499373523890863
6251,2021-05-06,53.90999984741211,54.2599983215332,53.40999984741211,53.5,2618671.0,0.007851900463005324,-1.8813500145475706,0.5124978542409689,49.568551376455154,52.24779810656107,-0.028086773069738058,-0.09201004474397223,-0.7179881998431696,-2.011899217865789,12.051570641796216,0.8499984741210938,0.5785193927565828,0.056999778747560015,-1.8401890779977776,1.9541886354928977,-0.8915946496251124,1.0055942071202324,1.6490936971971735,77.9278644580386,24.973077435594156,0.9485944283726695,5,-0.1700000762939453,0.25,-0.8600006103515625,-0.7124996185302734,-0.7000007629394531,3,-0.023186792868447825,-1.1904705679330796,53.4900016784668,-1.1842096677449876,52.38000106811523,2.272722018322062,53.56999969482422,-0.023186792868447825
6252,2021-05-07,54.13000106811523,54.15999984741211,53.5,54.0,2178910.0,0.004080898188199011,5.947417029734776,0.31707589389553437,45.717243890676784,50.95608330367816,-0.347318894315336,-0.26329084293333693,-0.9889218783792302,-2.147419518417415,12.08368359321559,0.6599998474121094,0.34282007812682025,0.23750095367430646,-1.6475734951544965,2.1225754025031094,-0.705036270740095,1.180038178088708,1.2939287469167127,93.75012608686846,42.51316201559268,0.9425372244144031,5,-0.5500011444091726,0.029998779296882105,-0.9975013732910085,-0.9325008392333913,-0.5200004577636648,4,-0.021799377090181538,-1.8813500145475706,53.90999984741211,-1.1904705679330796,53.4900016784668,-1.1842096677449876,52.38000106811523,-0.021799377090181538
6253,2021-05-10,54.36999893188477,54.63999938964844,53.93000030517578,54.04999923706055,1898823.0,0.0044337310000703845,-1.5357220708446866,2.461515889550939,51.26234699855246,50.52060007740316,-0.7369258507155507,-0.4117756273371711,-1.1646360237573816,-2.285115273538416,12.243551415516995,0.7099990844726562,0.12754902604894625,0.4059988021850671,-1.4349193303963403,2.2469169347664746,-0.5144602641056366,1.3264578684757709,0.924173702752924,89.02436755087069,36.42823814729465,0.9204590662907048,5,-0.9599990844726634,-0.20999908447266336,-1.2024993896484446,-1.1724987030029368,-1.1100006103515696,0,-0.029979718327014293,5.947417029734776,54.13000106811523,-1.8813500145475706,53.90999984741211,-1.1904705679330796,53.4900016784668,-0.029979718327014293
6254,2021-05-11,53.43000030517578,54.34000015258789,52.9000015258789,54.16999816894531,3054070.0,-0.017288921191384032,1.666659602424461,-2.312495529647327,35.49161132151421,48.84690453888306,0.07802597483836848,0.5966159722163553,-0.12256137044036564,-1.2586585068987404,13.028198179283883,1.4699974060058736,-0.012262642072712993,-0.557999801635745,-2.355254672141406,1.239255068869916,-1.456627236888579,0.34062763361708903,1.7396054362834406,38.5787647359534,-8.357611745033296,0.8986274352528314,5,-0.020000457763671875,0.7299995422363281,-0.3100004196166992,-0.2325000762939453,0.040000915527350855,1,-0.007860789467408869,-1.5357220708446866,54.36999893188477,5.947417029734776,54.13000106811523,-1.8813500145475706,53.90999984741211,-0.007860789467408869
6255,2021-05-12,57.29999923706055,57.38999938964844,53.63999938964844,53.95000076293945,8277621.0,0.07243119801198805,1.1246466270716082,-4.527038033672533,56.680502995725654,49.71499284296641,-3.5631186265187864,-3.0850149826809883,-3.9149781876585195,-5.018258855976967,14.083435326851573,3.9599990844726562,-0.07226726346298307,3.0919992446899442,0.8366807392743496,5.347317750105539,1.9643399919821434,4.219658497397745,-5.119998931884766,97.99554130494994,53.684859578832786,1.127659252707798,5,-2.5149993896484375,-2.5149993896484375,-4.179999351501465,-4.102499008178711,-4.549999237060547,2,-0.07294939547699386,1.666659602424461,53.43000030517578,-1.5357220708446866,54.36999893188477,5.947417029734776,54.13000106811523,-0.07294939547699386
6256,2021-05-13,57.08000183105469,57.099998474121094,55.81999969482422,56.75,3530206.0,-0.0038393963164936595,5.919003629165292,0.09850805413911923,61.47616859942488,50.42558516898622,-3.047502684815676,-2.6711837667819083,-3.6093289023693984,-4.722749889420257,15.100798654386537,1.4799995422363281,-0.07758907870800158,2.662001800537112,0.1588036141203517,5.165199986953873,1.4104027073287284,3.913600893745496,-4.795801544189452,93.09581946363123,44.84580437741277,1.2515990932083803,5,-2.295001983642578,-2.295001983642578,-3.795001983642578,-3.8825016021728516,-4.89000320434571,3,-0.06324457769003633,1.1246466270716082,57.29999923706055,1.666659602424461,53.43000030517578,-1.5357220708446866,54.36999893188477,-0.06324457769003633
6257,2021-05-14,57.06000137329102,57.72999954223633,56.31000137329102,57.6500015258789,2938241.0,-0.000350393432411944,2.7866810439099132,-1.7878693300041184,60.29548255611009,51.18251201271735,-2.815673699963533,-2.540430639959901,-3.4879582521939625,-4.6231546251034885,15.34043863945594,1.4199981689453054,0.03067698050523404,2.489001274108894,-0.26783795957344125,5.245840507791229,1.1105816572677227,3.867420890950065,-4.673685104370122,86.1283966023119,35.528802740237204,1.378419616841169,5,-2.105001449584968,-2.105001449584968,-3.6950016021728587,-3.862501144409187,-5.760002136230476,4,-0.06747287410021863,5.919003629165292,57.08000183105469,1.1246466270716082,57.29999923706055,1.666659602424461,53.43000030517578,-0.06747287410021863
6258,2021-05-17,56.77000045776367,57.02000045776367,55.2599983215332,56.13000106811523,3631003.0,-0.005082385358355368,2.087724699174151,-1.084744447677276,61.77863976478043,52.77898803788777,-2.2618775121287698,-2.221788540966486,-3.1049593284528,-4.253878334233875,14.252995844392254,1.8000030517578196,0.18931966095975383,2.1085002899169893,-0.8158529639865861,5.032853543820565,0.6463236629652016,3.570676916868777,-4.169936857910152,80.12423439468314,24.270872983723862,1.462176626951788,5,-1.5700016021728516,-1.8150005340576172,-3.392500877380371,-3.572500228881836,-6.220001220703125,0,-0.055663199258966345,2.7866810439099132,57.06000137329102,5.919003629165292,57.08000183105469,1.1246466270716082,57.29999923706055,-0.055663199258966345
6259,2021-05-18,56.31999969482422,57.33000183105469,56.2400016784668,56.88999938964844,2531813.0,-0.007926735235351146,-1.9863192659016324,-0.8906253725293752,64.08244095917814,54.03922094026864,-1.3345561774693664,-1.6865647403363866,-2.5572127077357436,-3.6907275220277285,13.17167742840234,1.0900001525878906,0.2359609412342465,1.54949951171875,-1.4544377934113655,4.5534368168488655,0.047530859153695815,3.051468164283804,-3.5147386572753874,65.52567738854603,5.99642111752442,1.501968652565057,5,-1.0049991607666016,-1.364999771118164,-2.9200000762939453,-3.122499465942383,-5.020000457763672,1,-0.05433241104176045,2.087724699174151,56.77000045776367,2.7866810439099132,57.06000137329102,5.919003629165292,57.08000183105469,-0.05433241104176045
6260,2021-05-19,55.66999816894531,56.41999816894531,54.77000045776367,56.0,3713649.0,-0.011541220337375813,1.8205133221174536,0.5789508907657507,61.954450893160896,55.41543199768039,-0.38308802975767264,-1.1075230977736723,-1.865294291943144,-2.952960188054618,11.185675853740861,1.6499977111816406,0.3135622833474656,0.9084980010986357,-2.0828736924720204,3.8998696946692917,-0.5871878456866924,2.4041838478839637,-2.667747591208979,30.405337484824972,-32.22792350544154,1.4956858467853262,5,-0.3549976348876953,-0.7149982452392578,-2.3199987411499023,-2.4724979400634766,-3.8799972534179688,2,-0.03951853818219486,-1.9863192659016324,56.31999969482422,2.087724699174151,56.77000045776367,2.7866810439099132,57.06000137329102,-0.03951853818219486
6261,2021-05-20,55.72000122070313,55.849998474121094,54.93000030517578,55.47999954223633,2962660.0,0.0008982046596457405,2.680020752111451,-0.7272737781477073,59.57662236182102,56.95536293891864,-0.16689235384531997,-1.2175896366697074,-1.868711312593753,-2.913057599742629,9.028576056523562,0.9199981689453125,0.5735292533245939,0.9570009231567482,-2.03636074158144,3.9503625878949364,-0.5396799092123459,2.4536817555258423,-2.528640684386801,32.09463029643839,-30.85036982092506,1.496680832369093,5,-0.4050006866455149,-0.7650012969970774,-2.2600011825561594,-2.4950008392334055,-4.210002899169929,3,-0.05330224615285195,1.8205133221174536,55.66999816894531,-1.9863192659016324,56.31999969482422,2.087724699174151,56.77000045776367,-0.05330224615285195
6262,2021-05-21,55.9900016784668,56.04999923706055,55.56000137329102,55.77999877929688,2924304.0,0.004845664964977514,1.9697018738367562,0.8750059604227372,62.17304988926244,58.16766326010865,-0.16238146443787826,-1.4467792208304786,-2.133483271128327,-3.0970565219842925,8.45774419065211,0.48999786376952414,0.7116739681515512,1.154001235961914,-1.88627849575375,4.194280967677578,-0.3661386298959144,2.6741411018197425,-2.6170955819136665,47.65627211889928,-16.689837067969776,1.5201398658578311,5,-0.6750011444091797,-1.0350017547607422,-2.4575023651123047,-2.6225013732910156,-4.36000061035157,4,-0.06786931483910397,2.680020752111451,55.72000122070313,1.8205133221174536,55.66999816894531,-1.9863192659016324,56.31999969482422,-0.06786931483910397
6263,2021-05-25,55.2599983215332,56.4000015258789,55.2599983215332,56.38999938964844,2439622.0,-0.013038102072683966,-1.0177028792497418,-5.380883181050481,65.18985355269713,61.4674679524623,0.7902477969204895,-0.719815178281408,-1.3411833769470647,-2.283784758294935,7.939849948584874,1.140003204345696,0.8620890511912407,0.4024980545043917,-2.6436789245828507,3.448675033591634,-1.120590435039233,1.9255865440480164,-1.712808487152742,19.1405312857162,-50.04879623016078,1.5230884895436219,5,0.4250011444091797,-0.30499839782714844,-1.727499008178711,-1.8349990844726562,-4.049999237060547,1,-0.0716612233940217,1.9697018738367562,55.9900016784668,2.680020752111451,55.72000122070313,1.8205133221174536,55.66999816894531,-0.0716612233940217
6264,2021-05-26,54.97000122070313,55.61999893188477,54.9000015258789,55.27000045776367,1639710.0,-0.0052478666239312854,-2.2727256964011278,0.2654857995496573,58.54503214961722,61.674637858450254,1.476987923920582,-0.39576545135540186,-1.0077388445997073,-1.9052128260241048,7.6885162307463935,0.7199974060058736,1.051445357385795,0.07800083160400817,-2.956242877874189,3.1122445410822053,-1.439121023135094,1.5951226863431103,-1.2554989980084343,12.121275174147382,-55.94517293754298,1.5171218547390994,5,1.279998779296868,-0.015001296997077418,-1.0650014877319407,-1.5450019836425852,-3.040000915527351,2,-0.0804075292975962,-1.0177028792497418,55.2599983215332,1.9697018738367562,55.9900016784668,2.680020752111451,55.72000122070313,-0.0804075292975962
6265,2021-05-27,52.20000076293945,53.68000030517578,52.06999969482422,53.68000030517578,9042176.0,-0.050391129638913346,1.1756771734115519,4.933344353598021,42.23433808951961,59.536656690682996,3.852618816599353,2.398772909083135,1.7731276429098273,0.9200315269239923,7.824228942520634,2.9000015258789134,1.1006518782990753,-2.629499626159671,-5.835444426085417,0.576445173766075,-4.232472026122544,-1.026527226196798,5.529998779296875,3.0023328669948706,-61.18050983796146,1.6029723999628722,5,2.6999988555908203,2.6999988555908203,1.7799997329711914,1.2249984741210938,-0.729999542236321,3,-0.017241408289746296,-2.2727256964011278,54.97000122070313,-1.0177028792497418,55.2599983215332,1.9697018738367562,55.9900016784668,-0.017241408289746296
6266,2021-05-28,52.2400016784668,52.61000061035156,52.1500015258789,52.290000915527344,3238094.0,0.0007663010525422731,-2.999999999999815,0.033783278733313916,41.27424252030635,57.42318557559369,3.412750778058019,2.4106993568481485,1.7472606979735517,0.9331140733570393,8.171611308984103,0.45999908447266336,1.3971831167081632,-2.5439987182617188,-5.873745727475722,0.7857482909522844,-4.20887222286872,-0.8791252136547172,5.376797866821292,3.926141149025101,-54.18199499848607,1.6648735046070005,5,2.4599990844726562,2.6599979400634766,2.024998664855957,1.18499755859375,-0.8100013732910156,4,-0.008614103148563701,1.1756771734115519,52.20000076293945,-2.2727256964011278,54.97000122070313,-1.0177028792497418,55.2599983215332,-0.008614103148563701
6267,2021-05-31,51.47999954223633,52.27000045776367,51.209999084472656,52.20000076293945,3085645.0,-0.014548279322581625,1.4651177232483454,14.400244144350347,37.268732002032685,54.69986249084394,3.6855672002712865,3.147795108963777,2.51608066834568,1.7111034050029161,9.291480624094573,1.0600013732910156,1.130703803660296,-3.1870008468627944,-6.810828895473456,0.4368272017478674,-4.998914871168125,-1.3750868225574635,6.025864006042482,5.2023185116366655,-46.971184325199886,1.8119140243053293,5,2.7900009155273438,2.989999771118164,2.8350000381469727,1.9449996948242188,-0.7999992370605469,0,0.000582726875750339,-2.999999999999815,52.2400016784668,1.1756771734115519,52.20000076293945,-2.2727256964011278,54.97000122070313,0.000582726875750339
6268,2021-06-01,51.47000122070313,52.25,51.290000915527344,51.68000030517578,2657054.0,-0.00019421759172688624,-2.3684196436936995,0.2916649006061021,40.59501922357411,52.09014896466571,3.2013550063199148,3.1541132097756943,2.5040140725485713,1.7250026391426445,10.213696294354163,0.9599990844726562,0.7893585309260942,-3.091999244689937,-6.9629303084802885,0.7789318191004142,-5.027464776585113,-1.1565337127947615,5.78402774902343,5.895740254572815,-46.0146822102126,1.9354655318951746,6,2.3449974060058523,2.99999809265136,2.8449983596801687,1.6049976348876882,-0.5,1,0.0031086039171830393,1.4651177232483454,51.47999954223633,-2.999999999999815,52.2400016784668,1.1756771734115519,52.20000076293945,0.0031086039171830393
6269,2021-06-02,52.040000915527344,52.36999893188477,51.45000076293945,51.47999954223633,2766442.0,0.011074406087150823,-1.96774114158091,-2.666684831971026,13.061843579339936,46.65763704090783,2.1907742737414466,2.695537119251469,1.930045972224363,1.1753510372582312,10.500240601044835,0.9199981689453196,0.4481585395944805,-2.5049995422363267,-6.41902533438288,1.4090262499102266,-4.4620124383096,-0.5479866461630536,4.972266858789062,33.60329639102018,-11.962228867362086,1.957012896073276,6,1.7649993896484375,2.4299983978271484,2.3199987411499023,1.0349979400634766,-1.44000244140625,2,-0.015949304697399413,-2.3684196436936995,51.47000122070313,1.4651177232483454,51.47999954223633,-2.999999999999815,52.2400016784668,-0.015949304697399413
6270,2021-06-03,52.34000015258789,52.6500015258789,51.47000122070313,51.91999816894531,2145585.0,0.005764781548476705,1.2692210350253676,0.7500017029856745,17.083360045013322,41.93616345015142,1.5295928782397965,2.4295283886551857,1.6333511661603382,0.9057941709722996,10.718239253750067,1.180000305175767,0.0846868098522151,-2.147500228881839,-6.159350275367835,1.8643498176041575,-4.153425252124833,-0.14157520563884418,4.440176874134764,78.47216335353745,37.311201011627695,2.0059250232429973,6,1.4650001525878906,2.1299991607666016,2.0199995040893555,0.7349987030029297,-1.5099983215332031,3,-0.007833394081330325,-1.96774114158091,52.040000915527344,-2.3684196436936995,51.47000122070313,1.4651177232483454,51.47999954223633,-0.007833394081330325
6271,2021-06-04,52.65999984741211,52.66999816894531,52.22000122070313,52.56999969482422,2126994.0,0.006113864996012852,7.1820010404021595,0.21428506553073995,20.666686333530265,37.324345277292295,0.8156600361128881,2.1197615384522592,1.2923953770531966,0.6287853575313491,11.547046594875834,0.4499969482421804,-0.2953322197318684,-1.76500053405762,-5.852957046178759,2.3229559780635185,-3.8089787901181893,0.27897772200294924,3.897370061620542,99.31518302719932,61.20503919084463,2.043978256060568,6,1.1450004577636719,1.8099994659423828,1.5900001525878906,0.41499900817871094,-1.9900016784667969,4,-0.02259777117655004,1.2692210350253676,52.34000015258789,-1.96774114158091,52.040000915527344,-2.3684196436936995,51.47000122070313,-0.02259777117655004
6272,2021-06-07,52.95000076293945,53.08000183105469,52.52999877929688,52.61000061035156,2390685.0,0.005507043607437367,-1.1999954223982396,3.7777730682829653,24.533361273843056,32.80695724630851,0.054854570910514155,1.830685475630247,1.000495094500451,0.34781238717010865,12.292848282107114,0.5500030517578054,-0.6289908801704414,-1.4159996032714872,-5.555617545405845,2.7236183388628703,-3.4858085743386695,0.6538093677956951,3.3934743131108007,92.73737421095478,57.465599222442975,2.069808971067179,6,0.4649982452392578,1.519998550415039,1.2999992370605469,0.12499809265136719,-2.299999237060554,0,-0.028706334954909818,7.1820010404021595,52.65999984741211,1.2692210350253676,52.34000015258789,-1.96774114158091,52.040000915527344,-0.028706334954909818
6273,2021-06-08,52.7400016784668,53.4000015258789,52.7400016784668,52.86000061035156,2470159.0,-0.003965988318165192,-10.000095368280391,-0.3529378765609398,25.34438648841636,29.11799661728619,-0.1455006602044051,2.0156515231877705,1.2203002073946152,0.5642728900382821,13.22660423237936,0.6599998474121023,-0.9624655724784645,-1.5444988250732408,-5.747482365599851,2.658484715453369,-3.645990595336542,0.5569929451900606,3.3981343579203553,66.15386722119977,33.27521412339706,2.1014917702633045,6,-0.2950019836425781,1.7299976348876953,1.5099983215332031,0.33499717712402344,-1.7400016784667969,1,-0.039059562148859306,-1.1999954223982396,52.95000076293945,7.1820010404021595,52.65999984741211,1.2692210350253676,52.34000015258789,-0.039059562148859306
6274,2021-06-09,53.0099983215332,53.13999938964844,52.11999893188477,52.77000045776367,2455740.0,0.005119390111370414,3.080001831054659,-2.0,30.66860876127147,27.832915580814173,-0.807700201808693,1.8051257886626786,0.9634491563950718,0.30939880378131335,13.692140618790527,1.0200004577636648,-1.3754025190994028,-1.2535020828247099,-5.478601289105043,2.9715971234556235,-3.3660516859648766,0.8590475203154568,2.93101223677737,79.7925832809556,44.67603016163283,2.1125496031401667,6,-0.7049980163574219,1.460000991821289,1.2400016784667969,0.06500053405761719,-2.479999542236321,2,-0.038483251564288445,-10.000095368280391,52.7400016784668,-1.1999954223982396,52.95000076293945,7.1820010404021595,52.65999984741211,-0.038483251564288445
6275,2021-06-10,53.11999893188477,53.38999938964844,52.77000045776367,53.06000137329102,2046017.0,0.002075091753151126,1.0666683620920343,0.24999205264329083,31.26799133063149,26.721109893072523,-0.8643731452589165,1.4397292668292536,0.8633076510888031,0.20924639203635564,13.44966263934635,0.6199989318847656,-1.7943456112566807,-0.9345014572143455,-4.93471463621276,3.0657117217840693,-2.9346080467135494,1.0656051322848583,2.6317711674722872,78.12484167548403,40.86519807997486,2.000106589499207,6,-0.8149986267089915,1.3500003814697195,1.0400009155273366,-0.04500007629395242,-2.4500007629394602,3,-0.047439768607583144,3.080001831054659,53.0099983215332,-10.000095368280391,52.7400016784668,-1.1999954223982396,52.95000076293945,-0.047439768607583144
6276,2021-06-11,53.47000122070313,53.77000045776367,52.93000030517578,53.2599983215332,1967469.0,0.0065888986418687345,1.0740709344108657,3.5001907426247367,32.05127996126619,26.14139299965402,-1.1416033724413879,0.8489331007058709,0.514862028327606,-0.1348399437425627,13.074511073962668,0.8400001525878906,-2.127289922648302,-0.403999137878408,-4.146907551062419,3.3389092753056033,-2.2754533444704137,1.4674550687135977,2.1000980380585546,81.81824487097123,43.97870943403743,1.871454206592004,6,-0.9400005340576243,0.9999980926513601,0.5674991607665945,-0.3950023651123118,-4.07500076293946,4,-0.049373467914308966,1.0666683620920343,53.11999893188477,3.080001831054659,53.0099983215332,-10.000095368280391,52.7400016784668,-0.049373467914308966
6277,2021-06-14,53.209999084472656,53.79999923706055,53.18999862670898,53.47999954223633,1776133.0,-0.0048625795828447504,-2.935470374699921,-1.2856987157362738,34.351149039365936,25.447629645853112,-0.6821265713308762,0.8492556666767257,0.7666617442419152,0.11860893411210327,12.31282807703528,0.6100006103515696,-2.0731269602150917,-0.4715011596679659,-3.907951146902775,2.964948827566843,-2.1897261532853705,1.2467238339494386,2.1856961673174666,64.88094967779423,23.65677107707016,1.7182249936174063,6,-0.5849990844726562,1.260000228881836,0.7400007247924805,-0.13500022888183594,-3.0,0,-0.047735406112204726,1.0740709344108657,53.47000122070313,1.0666683620920343,53.11999893188477,3.080001831054659,53.0099983215332,-0.047735406112204726
6278,2021-06-15,53.61000061035156,53.84000015258789,53.1500015258789,53.5099983215332,1703725.0,0.007517412756273378,1.4642747665206894,-0.3703782195283912,39.78979082182047,28.417401561684283,-0.8343910517081952,0.21120511347838544,0.3864704022320353,-0.2719546331098712,12.334028778642088,0.6899986267089915,-1.9949630371603746,0.08650035858154581,-3.027496704643866,3.2004974218069577,-1.4704981730311601,1.6434988901942518,1.618266794745864,86.62794308120858,39.99893184602348,1.556998531612707,6,-0.9549999237060547,0.8599987030029297,0.25999927520751953,-0.5350017547607422,-2.5499992370605398,1,-0.05521356184989701,-2.935470374699921,53.209999084472656,1.0740709344108657,53.47000122070313,1.0666683620920343,53.11999893188477,-0.05521356184989701
6279,2021-06-16,53.2599983215332,54.0,53.209999084472656,53.59000015258789,2277694.0,-0.006528675337317158,-2.674420255140966,-3.299942780850658,62.49995501542071,33.46368989172955,-0.32758162749767195,0.33750983825225234,0.7348934288122422,0.09321040822841553,12.115612933766123,0.7900009155273438,-1.7942311014555585,-0.11050186157226705,-2.9330236095075577,2.7120198863630236,-1.5217627355399088,1.3007590123953747,1.807538350739236,39.83723952275948,-11.801729261075842,1.4112608739676435,6,-0.1999988555908203,1.210000991821289,0.5250015258789062,-0.1849994659423828,-2.129997253417976,2,-0.042433315673227834,1.4642747665206894,53.61000061035156,-2.935470374699921,53.209999084472656,1.0740709344108657,53.47000122070313,-0.042433315673227834
6280,2021-06-17,53.47000122070313,53.81000137329102,52.75,52.849998474121094,2393429.0,0.003942976075630655,-1.5853701653346408,-1.8787857770379834,63.945549397650865,38.27245245440962,-0.4027954184222651,-0.04823509895548028,0.5344232119281216,-0.08636324421566854,13.069843922595217,1.0600013732910227,-1.628010720978459,0.20950088500977415,-2.3990558030109383,2.8180575730304867,-1.094777459000582,1.5137792290201304,1.443233948057319,57.60009765625057,-0.07115686263135501,1.3042783440103554,6,-0.4100017547607493,0.9999980926513601,0.31499862670897727,-0.3950023651123118,-2.270000457763679,3,-0.054984147639553504,-2.674420255140966,53.2599983215332,1.4642747665206894,53.61000061035156,-2.935470374699921,53.209999084472656,-0.054984147639553504
6281,2021-06-18,52.75,53.5099983215332,52.599998474121094,53.38999938964844,5761530.0,-0.01346551719217759,1.0681879264454712,-1.0322525072294226,64.5308758688898,42.71662074274814,0.370250711590117,0.46151464787261887,1.2606227954630924,0.6549202475570155,14.118160103751318,0.9099998474121094,-1.2996784707943974,-0.3620002746582003,-2.705731829309002,1.9817312799926015,-1.5338660519836012,0.8098655026672006,2.015105725388942,10.714383027885406,-51.37993281455103,1.1718657773254009,6,0.3099994659423828,1.7199993133544922,2.0349998474121094,0.9499988555908203,-1.3800010681152273,4,-0.039431314332790235,-1.5853701653346408,53.47000122070313,-2.674420255140966,53.2599983215332,1.4642747665206894,53.61000061035156,-0.039431314332790235
6282,2021-06-21,52.18999862670898,52.68999862670898,51.40999984741211,52.5,3286683.0,-0.010616139778028888,2.7101487734895158,0.4843776077057069,57.31703251247702,46.269136967643774,0.9064292294415495,0.7612628928129439,1.8210878366950638,1.2607867330509634,15.392841548435005,1.3400001525878906,-1.0232044904852415,-0.7320014953613381,-2.6752658352687533,1.2112628445460771,-1.7036336653150457,0.23963067459236953,2.4329028330433147,30.115781210186586,-37.4726214139301,0.9716321699537068,6,0.5150012969970774,2.280000686645515,2.595001220703132,1.8600006103515696,-1.7399978637695241,0,-0.05355428707589438,1.0681879264454712,52.75,-1.5853701653346408,53.47000122070313,-2.674420255140966,53.2599983215332,-0.05355428707589438
6283,2021-06-22,51.29999923706055,52.27000045776367,51.1500015258789,52.099998474121094,3400967.0,-0.01705306405570517,-1.036371581060963,2.5806312680735273,42.93892782445438,47.63250575244188,1.7552683762557422,1.411759359401401,2.714113801077545,2.178209805900252,16.556445609541328,1.1199989318847727,-0.8026939011677214,-1.4240009307861357,-3.1601724026061717,0.3121705410339004,-2.29208666669615,-0.5559151948761212,3.1863861276805565,5.263080403153721,-63.87203222190307,0.8680857359100177,6,1.2750015258789062,2.94000244140625,3.655000686645508,3.0799999237060547,-0.779998779296875,1,-0.021247566643245563,2.7101487734895158,52.18999862670898,1.0681879264454712,52.75,-1.5853701653346408,53.47000122070313,-0.021247566643245563
6284,2021-06-23,50.54999923706055,51.34000015258789,49.68999862670898,51.209999084472656,4079198.0,-0.014619883258364275,2.5869521049205497,0.8250005960470161,34.27067005809869,47.966136722160456,2.3687165192784647,1.9116572077665452,3.4581652636207565,2.9680766828287233,18.351667609193566,1.6500015258789134,-0.6541077505168147,-1.953000831604001,-3.6087927390592824,-0.2972089241487197,-2.7808967853316418,-1.1251048778763604,3.7362030973488274,20.873787306696002,-45.13541458396489,0.8278959537276405,6,1.2950000762939453,2.960000991821289,4.527500152587891,3.8299999237060547,0.6100006103515625,2,0.010089063183537528,-1.036371581060963,51.29999923706055,2.7101487734895158,52.18999862670898,1.0681879264454712,52.75,0.010089063183537528
6285,2021-06-24,51.29999923706055,51.63000106811523,50.65999984741211,50.70000076293945,2420413.0,0.014836795476153908,-1.8529434864073213,-0.9090888073288443,38.88890274034427,48.72587258650246,1.4900997771942528,1.1497210108301772,2.712421017193961,2.2533687421933877,18.728916852941396,1.0800018310546804,-0.48446645137391897,-1.1580007553100558,-2.89537474335026,0.5793732327301484,-2.026687749330158,-0.2893137612899537,2.6185068007327956,42.14661620347727,-18.83789823564522,0.8686869940201015,6,0.5450000762939453,1.7549991607666016,3.835000991821289,3.125,-1.0099983215332031,3,-0.0033138045121550164,2.5869521049205497,50.54999923706055,-1.036371581060963,51.29999923706055,2.7101487734895158,52.18999862670898,-0.0033138045121550164
6286,2021-06-25,51.790000915527344,51.84000015258789,51.18999862670898,51.2599983215332,1707670.0,0.009551689780782802,1.0634934090620325,0.8833399031064431,40.822802191998484,49.44494515901719,0.8233084700603541,0.658014586891241,2.233101472214088,1.7897317446756205,19.04509990252438,0.6500015258789134,-0.37801690081825257,-0.6454990386962862,-2.406258399132632,1.1152603217400596,-1.5258787189144627,0.23488064152189025,1.7902245293792518,70.00007629394554,12.493743074104088,0.8803796802181736,6,0.05499839782714844,1.2549991607665945,3.344999313354492,2.714998245239258,-1.2800025939941406,4,-0.011392163393667776,-1.8529434864073213,51.29999923706055,2.5869521049205497,50.54999923706055,-1.036371581060963,51.29999923706055,-0.011392163393667776
6287,2021-06-28,51.5099983215332,51.93000030517578,51.31999969482422,51.68000030517578,1423384.0,-0.005406499112653895,-1.2181871146283438,-0.32075688981336864,40.375582650390704,49.51003313996944,0.9351470351824531,0.9911991425508901,2.4846463503443488,2.0905869848652685,18.871321848761337,0.6100006103515625,-0.29122321795627926,-0.9270015716552749,-2.6843815883096624,0.8303784449991127,-1.805691579982465,-0.04831156332808462,1.7590089779175813,70.54257376554717,13.546395771673389,0.8786900083271929,6,0.33500099182128906,1.535001754760735,3.625001907348633,3.2150020599365234,-1.3999977111816406,0,-0.0027179070900863467,1.0634934090620325,51.790000915527344,-1.8529434864073213,51.29999923706055,2.5869521049205497,50.54999923706055,-0.0027179070900863467
6288,2021-06-29,51.63000106811523,52.040000915527344,51.36999893188477,51.5,1589632.0,0.002329698126428692,-2.435879378307355,-0.7647032424547995,38.942366473813145,46.89252330201303,0.5640620204209981,0.9315593136128228,2.306045219103872,1.9485964413887373,18.64329359339141,0.670001983642571,-0.23704937284564664,-0.8149988174438576,-2.555217022604495,0.9252193877167798,-1.6851079200241799,0.055110285136464654,1.3526855375162157,82.55321497502568,27.265775890835066,0.8701091025803194,6,0.11999893188477273,1.414999008178711,3.5049991607666087,3.2399978637695384,-1.8050003051757741,1,-0.022854934742670308,-1.2181871146283438,51.5099983215332,1.0634934090620325,51.790000915527344,-1.8529434864073213,51.29999923706055,-0.022854934742670308
6289,2021-06-30,51.209999084472656,51.79999923706055,50.86999893188477,51.41999816894531,2393813.0,-0.008134843597784602,-1.089889759459616,-1.615364300595763,35.41989774316279,43.723006451514365,0.7405697364841046,1.3556987755615921,2.687795272054103,2.3193556889836913,18.618873394011935,0.9300003051757741,-0.2094742956303648,-1.1935007095336942,-3.012202665293337,0.6252012462259486,-2.1028516874135192,-0.28414973165386925,1.5092724828449917,39.85498633067871,-12.025508644655034,0.9093509778798231,6,0.3899993896484375,1.4449996948242188,4.1100006103515625,3.6599998474121094,-5.1699981689453125,2,-0.01347390429690909,-2.435879378307355,51.63000106811523,-1.2181871146283438,51.5099983215332,1.0634934090620325,51.790000915527344,-0.01347390429690909
6290,2021-07-01,51.93000030517578,52.63999938964844,51.47000122070313,51.5,2437205.0,0.014059778042867288,-3.7755235500195723,-2.0476294277929155,38.872859614055194,40.87211575653274,-0.2468079431722643,0.6360153173160157,1.881993110237559,1.5614628063021598,18.500341305042443,1.4300003051757812,-0.24689315737925455,-0.4529994964599595,-2.2839169763427876,1.3779179834228685,-1.3684582364013735,0.4624592434814545,-2.240001678466804,59.887067748574715,11.306319604474673,0.9154587399414146,7,-0.740001678466804,-0.08500099182128906,3.672499656677246,2.9399986267089844,-4.909999847412109,3,-0.014827661337158293,-1.089889759459616,51.209999084472656,-2.435879378307355,51.63000106811523,-1.2181871146283438,51.5099983215332,-0.014827661337158293
6291,2021-07-02,51.47000122070313,52.20000076293945,51.36000061035156,51.9900016784668,1603678.0,-0.00885806050008442,-1.2702655332573831,-1.2093025318926043,37.78094477811059,38.701439341603134,0.014001438657224696,1.056456686636409,2.2542350569644825,1.9837041148510295,18.420833168763952,0.8400001525878906,-0.4335918672956254,-0.8534986495971637,-2.7234416227221843,1.0164443235278569,-1.788470136159674,0.08147283696534657,-1.7210025787353658,33.89842562958666,-12.09911860010714,0.9349714865625116,7,-0.30500221252442117,0.3749980926513601,3.4299983978271413,3.4299983978271413,-4.264999389648445,4,-0.022925981682338614,-3.7755235500195723,51.93000030517578,-1.089889759459616,51.209999084472656,-2.435879378307355,51.63000106811523,-0.022925981682338614
6292,2021-07-05,51.43000030517578,51.56999969482422,50.959999084472656,51.5,1373519.0,-0.0007771695080368568,4.809554950045413,0.13461467923559586,33.875778879046194,37.69442279211334,-0.07279588529276282,1.0295287473845818,2.2416006420939567,2.001617825689678,18.8036805913061,0.6100006103515625,-0.6672388164653356,-0.8174995422363267,-2.7037143521181264,1.068715267645473,-1.760606947177223,0.12560786270456958,-1.623181648254402,31.638487483701063,-8.838733019525769,0.9431074049408995,7,-0.2650012969970703,0.41499900817871094,3.369999885559082,3.469999313354492,-4.1399993896484375,0,-0.01788843045272137,-1.2702655332573831,51.47000122070313,-3.7755235500195723,51.93000030517578,-1.089889759459616,51.209999084472656,-0.01788843045272137
6293,2021-07-06,50.68000030517578,51.52000045776367,50.52999877929688,51.4000015258789,2193925.0,-0.014582928165460696,1.0625054637643003,10.285776566757391,31.983292087450153,37.440269684263505,0.6481705398716642,1.7046857485258684,2.919493544966727,2.7265418644330026,19.592138540792494,0.9900016784667898,-0.8880693714992631,-1.4644994735717773,-3.4593294463423376,0.530330499198783,-2.4619144599570575,-0.4670844871864972,-0.8165180335998627,7.109074999457313,-32.06735102596589,0.9974149863852789,7,0.904998779296875,1.164999008178711,3.689999580383301,3.789999008178711,-3.3850021362304688,1,-0.01124703416321815,4.809554950045413,51.43000030517578,-1.2702655332573831,51.47000122070313,-3.7755235500195723,51.93000030517578,-0.01124703416321815
6294,2021-07-07,50.97000122070313,51.02000045776367,50.540000915527344,50.68999862670898,1795912.0,0.005722196404519986,1.526306279174823,-0.38889183232317026,32.73483792308025,36.7564847045675,0.47384177566839725,1.3217858696489486,2.5769996311351733,2.4136950979681373,20.013783051216954,0.4799995422363281,-1.041924386158712,-1.0724987030029212,-3.089488444018343,0.9444910380125009,-2.080993573510632,-0.06400383249521013,-1.0509886067657632,20.853190243055877,-15.332120592955953,1.0084948705077115,7,0.6149978637695241,0.8749980926513601,3.172497749328606,3.49999809265136,-3.0050010681152415,2,-0.022464203067324995,1.0625054637643003,50.68000030517578,4.809554950045413,51.43000030517578,-1.2702655332573831,51.47000122070313,-0.022464203067324995
6295,2021-07-08,50.599998474121094,51.06000137329102,49.82500076293945,50.5099983215332,3747138.0,-0.007259225774390421,1.4455313539829155,0.3214261386084495,34.39769989192638,36.04258444900393,0.8203788058350483,1.5740172233843168,2.9158850338235993,2.7447367524537896,20.853003794365765,1.2350006103515696,-1.0551530258554394,-1.3165014266967745,-3.364682256349134,0.7316794029555851,-2.340591841522958,-0.29241101187059115,2.0400009155273438,32.631482576069075,-6.495830936365934,1.0240904148261802,7,0.6325016021728516,1.2450008392333984,3.537501335144043,3.8700008392333984,-2.80999755859375,3,-0.09011853154355176,1.526306279174823,50.97000122070313,1.0625054637643003,50.68000030517578,4.809554950045413,51.43000030517578,-0.09011853154355176
6296,2021-07-09,50.83000183105469,51.349998474121094,50.709999084472656,51.0,2792924.0,0.004545521025089094,-2.1219203572757723,-1.8888653414148264,39.63419704605949,35.96020827074491,0.49157302658981195,1.1974865867548914,2.6664667716107644,2.4808657137991688,21.95251840352767,0.75,-0.9383320399750019,-0.9544981002807589,-2.919727120971501,1.0107309204099835,-1.93711261062613,0.028116410064612296,1.7536975860595732,57.59321967204514,16.61028841411452,0.9826145103453698,7,0.4024982452392578,1.0149974822998047,3.307497978210449,3.6399974822998047,-3.0750007629394602,4,-0.07495575911947516,1.4455313539829155,50.599998474121094,1.526306279174823,50.97000122070313,1.0625054637643003,50.68000030517578,-0.07495575911947516
6297,2021-07-12,50.66999816894531,50.81000137329102,50.18000030517578,50.59000015258789,2211517.0,-0.003147819326097645,2.499962913121239,-0.4705816354007719,44.596922734663565,36.58849229972829,0.5809892614289893,1.219992619531041,2.7831966305119167,2.6148287192030466,23.261435714806485,0.6500015258789062,-0.9036510741103427,-0.987501716613771,-2.8922094772131217,0.9172060439855798,-1.9398555969134463,-0.03514783631409557,1.85852727508545,49.8523633122831,4.171371238104761,0.952353880299677,7,0.5625019073486328,1.1750011444091797,3.467501640319824,3.8000011444091797,-2.80999755859375,0,-0.06838358916725318,-2.1219203572757723,50.83000183105469,1.4455313539829155,50.599998474121094,1.526306279174823,50.97000122070313,-0.06838358916725318
6298,2021-07-13,50.6500015258789,50.72000122070313,50.209999084472656,50.5,1981995.0,-0.00039464463763627666,2.5172450080238695,1.8750655667349263,50.980411222950266,38.317438241926894,0.49992652127182424,1.0612756003206698,2.766854375825936,2.6222954585037073,24.679219342829445,0.5100021362304759,-0.9213120922729487,-0.8594984054565487,-2.5761226624491655,0.8571258515360682,-1.717810533952857,-0.0011862769602402068,1.8244534245300343,54.098491879059694,5.061462259173425,0.8583121284963071,7,0.5824985504150462,1.194997787475593,3.2924976348877024,3.819997787475593,-2.7350006103515554,1,-0.06633762110816144,2.499962913121239,50.66999816894531,-2.1219203572757723,50.83000183105469,1.4455313539829155,50.599998474121094,-0.06633762110816144
6299,2021-07-14,51.0,51.43000030517578,50.45000076293945,50.54999923706055,2214266.0,0.006910137484246182,-2.0153938248636973,2.999974568943736,46.80852963400945,39.19917935525515,0.1307575904699121,0.5621017425086521,2.4221978692848225,2.248901391815785,26.016299093981416,0.9799995422363281,-0.9091030832247213,-0.39650001525878764,-1.913925843417978,1.1209258129004027,-1.1552129293383828,0.36221289882080754,1.4214658666595454,73.2086960861908,22.337573425127765,0.7587129140795962,7,0.012500762939453125,0.8449993133544922,2.4574995040893555,3.469999313354492,-3.354999542236328,2,-0.0726470947265625,2.5172450080238695,50.6500015258789,2.499962913121239,50.66999816894531,-2.1219203572757723,50.83000183105469,-0.0726470947265625
6300,2021-07-15,50.52999877929688,50.88999938964844,50.099998474121094,50.88999938964844,2216987.0,-0.009215710209865002,3.3888865341414824,-0.7999999999999842,36.538483483557,39.06112810030474,0.42609234953416575,0.8438148876390699,2.8564056300226994,2.6947718601813264,27.136865123614427,0.9000015258789062,-0.9114195857831433,-0.7195011138915959,-1.9296769914096714,0.49067476362647966,-1.3245890526506372,-0.11441317513255456,1.8395377852882646,32.33080550233524,-15.454706446392613,0.6050879387590382,7,0.16750144958495383,1.31500053405761,2.8575010299682546,3.94000053405761,-3.1199989318847727,3,-0.050761897658305966,-2.0153938248636973,51.0,2.5172450080238695,50.6500015258789,2.499962913121239,50.66999816894531,-0.050761897658305966
6301,2021-07-16,50.66999816894531,51.4000015258789,50.459999084472656,50.47000122070313,2397331.0,0.002770619296072363,-7.545429324455477,-0.5555461365659218,40.74892218290835,39.824810689622765,0.17956134041058647,0.5691792811445566,2.667961734109994,2.5380767064760903,27.98316805816382,0.9400024414062429,-0.8482356181176769,-0.4755016326904311,-1.4833130348465815,0.5323097694657193,-0.9794073337685063,0.028404068387644088,1.648647679606917,42.85706090887189,-1.9651591691479808,0.5039057010780768,7,0.00250244140625,1.1750011444091797,2.717501640319824,3.8000011444091797,-2.8799972534179688,4,-0.05683831374564885,3.3888865341414824,50.52999877929688,-2.0153938248636973,51.0,2.5172450080238695,50.6500015258789,-0.05683831374564885
6302,2021-07-19,49.39500045776367,50.66999816894531,49.01499938964844,50.63999938964844,3755161.0,-0.025162773973871233,1.5364034177440902,-6.225089646753864,30.377544021348967,39.646394237833746,1.2689846756004286,1.7118119310856343,3.8716081514579628,3.7605332448680002,28.34955834117992,1.654998779296875,-0.8985000150180511,-1.6107494354248075,-2.7721612419046977,-0.44933762894491736,-2.1914553386647526,-1.0300435321848624,2.873772489076302,15.735027911252642,-23.31006918415936,0.5807059032399453,7,0.8274993896484375,2.112499237060547,4.104999542236328,5.07499885559082,-1.345001220703125,0,-0.03320172840267033,-7.545429324455477,50.66999816894531,3.3888865341414824,50.52999877929688,-2.0153938248636973,51.0,-0.03320172840267033
6303,2021-07-20,50.209999084472656,50.58000183105469,49.68000030517578,49.73500061035156,2647199.0,0.0164996177579928,-2.0769331090157412,-0.3815252061317098,41.78982472448384,40.65250388243414,0.42499828067828105,0.854791884305925,2.985520444854572,2.9534035850732394,28.56355266840891,1.1850013732910156,-0.891398270088203,-0.7412508010864229,-1.9460132132759114,0.4635116111030655,-1.3436320071811636,-0.13886959499168228,1.928622920079654,49.482370260852534,10.10433379903737,0.6023812060947437,7,0.012500762939453125,1.2975006103515625,3.33750057220459,4.260000228881836,-2.4399986267089844,1,-0.046803396075898895,1.5364034177440902,49.39500045776367,-7.545429324455477,50.66999816894531,3.3888865341414824,50.52999877929688,-0.046803396075898895
6304,2021-07-21,51.06000137329102,51.47000122070313,50.5,50.75,2264485.0,0.01692894451936433,-1.3950606818406766,0.6526365666008277,43.006445115934284,41.60903112954613,-0.4591829045625744,0.04738624108708933,2.1031440757336313,2.139764600431306,27.589454263117773,1.2600021362304759,-0.8375584245839391,0.08325138092041584,-1.1072565978660478,1.2737593597068795,-0.5120026084728195,0.6785053703136512,0.9536757266651321,83.29940767351815,44.59411322066437,0.5952539893932318,7,-0.8175010681152415,0.447498321533196,2.5024986267089773,3.4099979400634695,-3.720001220703132,2,-0.061594210207146505,-2.0769331090157412,50.209999084472656,1.5364034177440902,49.39500045776367,-7.545429324455477,50.66999816894531,-0.061594210207146505
6305,2021-07-22,51.13000106811523,51.63999938964844,50.849998474121094,51.099998474121094,1555488.0,0.001370930139865223,-1.9811209397064857,0.09678213252935405,47.08404954259654,42.43679251805025,-0.4985201844436489,-0.03794790506101009,1.8761554995521905,2.0714573323851866,26.822275421147857,0.7900009155273438,-0.6988931731825403,0.16175098419189027,-1.0214444906076992,1.3449464589914797,-0.42984675320790444,0.753348721591685,0.7637289234286158,80.57149251302056,39.553829389989374,0.5915977373997945,7,-0.8025016784667898,0.2824993133544993,2.6349983215332102,3.339998245239265,-3.8199996948242045,3,-0.06815960370720209,-1.3950606818406766,51.06000137329102,-2.0769331090157412,50.209999084472656,1.5364034177440902,49.39500045776367,-0.06815960370720209
6306,2021-07-23,51.20000076293945,51.41999816894531,50.93999862670898,51.11000061035156,1734624.0,0.0013690532634835773,-1.232534620263792,2.9997457088373283,48.037548049851424,42.819084219737796,-0.5705114790013184,-0.16276006481937344,1.653835814303946,2.0080450731516066,26.247015489583553,0.47999954223633523,-0.580042260729762,0.26125068664551065,-0.8636632248221758,1.3861645981131971,-0.3012062690883326,0.8237076423793539,0.5785800045285754,83.23814755394345,39.33900619998312,0.5624569557338425,7,-0.8725013732910156,0.06249809265136719,2.5649986267089844,3.269998550415039,-4.060001373291016,4,-0.07402345427835799,-1.9811209397064857,51.13000106811523,-1.3950606818406766,51.06000137329102,-2.0769331090157412,50.209999084472656,-0.07402345427835799
6307,2021-07-26,51.36999893188477,51.540000915527344,50.70000076293945,51.11999893188477,1494920.0,0.003320276687737378,1.8474389975819547,2.7777730682829653,56.534074694336745,43.43615793878073,-0.7049001133344959,-0.3623629467466287,1.3309973134533664,1.852715332223461,25.809831136345668,0.8400001525878906,-0.4453292545459746,0.43824882507325214,-0.6733616463001795,1.5498592964466837,-0.11755641061346722,0.9940540607599715,0.29803858047047527,86.22446000599489,36.11544681202612,0.5558052356867172,7,-1.0424995422363352,-0.5174999237060618,2.3950004577636648,3.1000003814697195,-4.224998474121101,0,-0.0696904436596234,-1.232534620263792,51.20000076293945,-1.9811209397064857,51.13000106811523,-1.3950606818406766,51.06000137329102,-0.0696904436596234
6308,2021-07-27,50.45000076293945,51.2400016784668,49.99499893188477,51.18999862670898,2741719.0,-0.017909250303182023,1.9642782536034926,-2.9599914550780966,45.600672832577345,43.30195162751049,0.20533792937076356,0.4898128375161903,2.093662481473814,2.778668309283134,25.663355791383864,1.375,-0.3949098067337147,-0.4227493286132784,-1.5031369520022224,0.6576382947756656,-0.9629431403077504,0.1174444830811936,1.11191522450752,27.65967808138142,-25.069770434753746,0.5401938116944737,7,-0.12250137329101562,0.3774986267089844,3.1374988555908203,4.019998550415039,-3.1800003051757812,1,-0.047571882846074165,1.8474389975819547,51.36999893188477,-1.232534620263792,51.20000076293945,-1.9811209397064857,51.13000106811523,-0.047571882846074165
6309,2021-07-28,50.52000045776367,50.72000122070313,50.02000045776367,50.20000076293945,2267336.0,0.0013875063184467518,-1.058824849375645,-0.4324332683801965,49.287004794553624,44.71845399539901,0.06715166019832708,0.38522015416654654,1.8784064117312482,2.7190827089524703,25.180749532326214,0.7000007629394602,-0.3755748719640195,-0.3182497024536133,-1.3973593008420409,0.7608598959348143,-0.8578045016478271,0.2213050967406005,1.0200004577636719,31.914977494451584,-22.391886182961755,0.5395547991942142,7,-0.19250106811523438,0.3074989318847656,2.887500762939453,3.9200000762939453,-2.8300018310546946,2,-0.0544338870760519,1.9642782536034926,50.45000076293945,1.8474389975819547,51.36999893188477,-1.232534620263792,51.20000076293945,-0.0544338870760519
6310,2021-07-29,51.15999984741211,51.70000076293945,50.34000015258789,50.52999877929688,3942167.0,0.012668238001769083,-1.693074991029781,1.9687552154113694,52.74085057711623,46.05089048364434,-0.5297980093662176,-0.3324693836374166,1.118547322107645,2.068415931036249,25.23601652086114,1.3600006103515625,-0.3838305065408605,0.36024971008301065,-0.6036489188174272,1.3241483389834485,-0.12169960436720828,0.8421990245332296,-2.145000457763672,68.32842606431045,13.840875821523554,0.48194931445021866,7,-0.8024997711181641,-0.3325004577636719,1.5174999237060547,2.549999237060547,-3.6850013732910156,3,-0.07466770340534801,-1.058824849375645,50.52000045776367,1.9642782536034926,50.45000076293945,1.8474389975819547,51.36999893188477,-0.07466770340534801
6311,2021-07-30,50.290000915527344,50.84000015258789,50.290000915527344,50.5099983215332,2977898.0,-0.017005452198584625,-4.000052019212429,-0.34920163971154067,47.17683562083317,47.91747843914257,0.31360907934208626,0.4686206279613572,1.8544938486153981,2.924176927292038,25.229472535005833,0.8699989318847656,-0.4163556630564216,-0.4507492065429659,-1.3859345707337383,0.48443615764780645,-0.9183418886383521,0.016843475552420273,-1.2213014984130837,17.302150547257103,-36.21140889157395,0.46759268209538657,7,0.39999961853027344,0.5374984741210938,2.1599979400634766,3.4199981689453125,-2.545001983642571,4,-0.0592563032011445,-1.693074991029781,51.15999984741211,-1.058824849375645,50.52000045776367,1.9642782536034926,50.45000076293945,-0.0592563032011445
6312,2021-08-02,50.5099983215332,50.83000183105469,50.2599983215332,50.5,1800973.0,0.004374575502104072,-1.3265369674039127,-0.04544745192557784,48.989874246898886,48.71748394163313,0.2999499511459405,0.18568519657971194,1.491532302652054,2.668562636243962,24.94390925157393,0.5700035095214844,-0.3497609055509372,-0.1847517013549833,-1.0661472224259185,0.6966438197159519,-0.6254494618904545,0.25594605918048785,-1.3886728775024366,30.20521035627639,-22.2745716566264,0.44069776053546916,8,0.33750152587890625,0.3175010681152344,1.9350013732910156,3.200000762939453,-3.1199989318847656,0,-0.06671944256327722,-4.000052019212429,50.290000915527344,-1.693074991029781,51.15999984741211,-1.058824849375645,50.52000045776367,-0.06671944256327722
6313,2021-08-03,50.11000061035156,50.66999816894531,49.86999893188477,50.540000915527344,2388143.0,-0.007919178865050891,1.3188558033591498,-43.007249141549025,43.6246353350873,48.786171743761244,0.7646860692100574,0.5700154346776785,1.7645040452807024,3.062669197970223,24.46644071155071,0.7999992370605398,-0.3281342150959219,-0.5562494277954073,-1.4756937846433473,0.3631949290525327,-1.0159716062193809,-0.09652724937143375,-0.9371016599426198,13.114832695466221,-35.22507058034008,0.45972217842397045,8,0.6749992370605469,0.717498779296875,2.3349990844726562,3.5999984741210938,-3.6100006103515625,1,-0.05916982870631593,-1.3265369674039127,50.5099983215332,-4.000052019212429,50.290000915527344,-1.693074991029781,51.15999984741211,-0.05916982870631593
6314,2021-08-04,49.82500076293945,50.36999893188477,49.5,50.27999877929688,2505219.0,-0.00568748441310607,1.7401613591171117,1.058134170791876,44.812366492352304,48.53376251595633,0.9566835562455864,0.8061691965024806,1.9258961043692011,3.3317579029600637,24.072542556510086,0.8699989318847727,-0.12441184062181065,-0.7839992523193331,-1.7643782773135968,0.19637977267493056,-1.274188764816465,-0.29380973982220127,-0.601559776279899,14.772756828739226,-34.121913007578875,0.4901895124971312,8,0.7749996185302734,1.0024986267089844,2.5724992752075195,3.884998321533203,-4.290000915527344,2,-0.051279483513349544,1.3188558033591498,50.11000061035156,-1.3265369674039127,50.5099983215332,-4.000052019212429,50.290000915527344,-0.051279483513349544
6315,2021-08-05,46.040000915527344,49.54499816894531,46.040000915527344,49.15999984741211,15176323.0,-0.07596587635634211,-1.2467938803431762,6.8571704045272455,27.825656428357433,46.28799678023477,4.40720154860297,4.460733482525704,5.63005666591291,7.078036784857488,23.889351195362085,3.7849998474121094,-0.14613791523842679,-4.340999221801759,-6.607525535184365,-2.0744729084191533,-5.474262378493059,-3.20773606511046,5.659999847412109,0.0,-47.60705002692622,1.1332631566913014,8,2.8299999237060547,3.299999237060547,6.087497711181641,7.6699981689453125,-0.2649993896484446,3,0.03583835096374122,1.7401613591171117,49.82500076293945,1.3188558033591498,50.11000061035156,-1.3265369674039127,50.5099983215332,0.03583835096374122
6316,2021-08-06,47.02000045776367,47.79499816894531,46.31999969482422,46.75,6781173.0,0.021285828035372933,-1.6106143007126388,-0.0865386378836248,38.29471379023016,44.261401124222935,3.0976669216172255,3.352549993771909,4.57764924079715,6.0658992248811,24.061993818550125,1.7549972534179688,-0.2280572984864122,-3.170499610900876,-5.876062420949445,-0.46493680085230693,-4.523281015925157,-1.817718205876595,4.566800308227542,20.459276720794474,-29.891382149412376,1.3527814050242835,8,1.8500003814697266,2.1000003814697266,4.497498512268066,6.689998626708984,-1.095001220703125,4,0.009676691023559947,-1.2467938803431762,46.040000915527344,1.7401613591171117,49.82500076293945,1.3188558033591498,50.11000061035156,0.009676691023559947
6317,2021-08-09,47.20500183105469,47.375,46.474998474121094,47.2599983215332,2876188.0,0.003934525127391231,5.315803563063003,-0.2036903601350683,34.209144216128166,42.99567572239524,2.5252910382475875,3.051080331341339,4.345397711960715,5.85110602681533,23.892632809336792,0.9000015258789062,-0.36070491306630714,-2.812248420715335,-5.815870948801532,0.19137410737086213,-4.314059684758433,-1.3104371566722364,4.270862937927248,25.162021741315588,-24.253416106928494,1.5018112640430992,8,1.664999008178711,1.664999008178711,4.299997329711914,6.504997253417969,-1.3100013732910156,0,0.011439404297932665,-1.6106143007126388,47.02000045776367,-1.2467938803431762,46.040000915527344,1.7401613591171117,49.82500076293945,0.011439404297932665
6318,2021-08-10,47.290000915527344,47.56999969482422,46.68500137329102,46.97000122070313,3400191.0,0.001800637245537251,1.0113660993731577,-5.818547548033442,28.457112065489042,40.681243196943626,2.173470589304344,2.847441627250433,4.213484297980472,5.721178482453169,23.630917478065115,0.884998321533196,-0.5235306197039264,-2.5592493057250962,-5.781747158254646,0.6632485468044536,-4.170498231989868,-0.9480003794603249,4.077146576385502,28.868373502201994,-15.5892461473189,1.6112489262647747,8,1.5799999237060547,1.5799999237060547,4.214998245239258,6.4199981689453125,-1.8800010681152344,1,0.0021145796613477597,5.315803563063003,47.20500183105469,-1.6106143007126388,47.02000045776367,-1.2467938803431762,46.040000915527344,0.0021145796613477597
6319,2021-08-11,47.29499816894531,47.7599983215332,47.165000915527344,47.3849983215332,2720152.0,0.00010567251683712975,-2.400037057624606,-0.2812507450587765,27.92165209817479,37.923554477061245,1.8583202852401968,2.688482999420266,4.142287906542684,5.676733533304628,24.17401657805635,0.5949974060058594,-0.7806726449095365,-2.369001960754396,-5.735710974188855,0.9977070526800631,-4.0523564674716255,-0.6856474540371664,3.9656063914398203,35.805941137161604,-3.9148306220055034,1.683354506717229,8,1.1450023651123047,1.575002670288086,4.420001029968262,6.415000915527344,-1.654998779296875,2,-0.01680934981973048,1.0113660993731577,47.290000915527344,5.315803563063003,47.20500183105469,-1.6106143007126388,47.02000045776367,-0.01680934981973048
6320,2021-08-12,47.96500015258789,48.07500076293945,47.16999816894531,47.19499969482422,2894116.0,0.014166444858486393,-1.2073139528933425,-8.55554613656593,32.579404142310395,36.30161764611427,0.7682345159070962,1.914628964690813,3.402836031912827,4.972695503684413,24.350188675453587,0.9050025939941406,-0.8997956752750582,-1.5707500457763643,-4.993511377117478,1.8520112855647497,-3.282130711446925,0.14063061989419623,3.1911923349000872,93.73216276901208,57.05749989240266,1.7113806656705572,8,0.470001220703125,0.9050006866455078,3.7499990463256836,5.744998931884766,-2.7550010681152344,3,-0.050661947199945434,-2.400037057624606,47.29499816894531,1.0113660993731577,47.290000915527344,5.315803563063003,47.20500183105469,-0.050661947199945434
6321,2021-08-13,47.790000915527344,48.29999923706055,47.67499923706055,48.11000061035156,2526703.0,-0.0036484777755412257,-1.2727146622277707,-0.41558377218839637,30.731958699387945,34.27296036305751,0.616105258174457,1.9634714327714704,3.494603840343501,5.0984040788363245,25.05014386822313,0.625,-1.0735096318801425,-1.6017494201660156,-5.0656703735780155,1.8621715332459843,-3.3337098968720156,0.13021105653998433,3.2638677405214196,72.05489817375363,39.92751748056285,1.7319604767059982,8,0.5649986267089844,1.0799999237060547,3.748748779296875,5.9199981689453125,-2.520000457763672,4,-0.04216361897983889,-1.2073139528933425,47.96500015258789,-2.400037057624606,47.29499816894531,1.0113660993731577,47.290000915527344,-0.04216361897983889
6322,2021-08-16,47.75500106811523,48.0,47.40999984741211,47.71500015258789,2118188.0,-0.0007323675819547182,1.2264207980652964,-0.12500298023505874,33.96786119842889,33.199985458984344,0.24497280777678299,1.9703266581704142,3.434900479450917,5.091392907760827,24.838955981634705,0.5900001525878906,-1.3463673814812651,-1.5547492980957074,-5.095148100082881,1.9856495038914659,-3.3249486990892905,0.2154501028978757,3.198590233123106,66.2539387096616,32.17503589014012,1.7701994009935855,8,0.4499988555908274,1.1149997711181712,3.7837486267089915,5.954998016357429,-1.94000244140625,0,-0.03832063218770454,-1.2727146622277707,47.790000915527344,-1.2073139528933425,47.96500015258789,-2.400037057624606,47.29499816894531,-0.03832063218770454
6323,2021-08-17,47.86000061035156,48.0250015258789,47.25500106811523,47.63000106811523,1841355.0,0.002198713011995812,1.7499948910430463,5.749856952127844,34.2416902561952,32.02546587718911,-0.2377560089875317,1.7710466681105004,3.2412351916779585,4.951591994515681,24.651101251782276,0.7700004577636719,-1.533426580417654,-1.3322498321533232,-4.9027050419563665,2.23820537764972,-3.117477437054845,0.4529777727481985,2.9953188831725512,61.23354384219566,25.77049598574817,1.785227604901522,8,-0.06750106811523438,1.010000228881836,3.6787490844726562,5.849998474121094,-1.2999992370605398,1,-0.04105725297803031,1.2264207980652964,47.75500106811523,-1.2727146622277707,47.790000915527344,-1.2073139528933425,47.96500015258789,-0.04105725297803031
6324,2021-08-18,47.915000915527344,48.04499816894531,47.5250015258789,47.92499923706055,1975820.0,0.0011491914850474405,3.160036621652609,-0.043471049707261525,29.344352178264828,32.19420984940104,-0.661774742384658,1.547701535224192,3.0876760232418476,4.861756832030565,25.44047864834947,0.5199966430664134,-1.7747303749991374,-1.119999504089357,-4.620436645075884,2.3804376368971703,-2.870218074582624,0.6302190664039102,2.8440122064368367,65.92938428143663,33.19332112370632,1.750218570493265,8,-0.6050014495849609,0.9549999237060547,3.623748779296875,5.7949981689453125,-1.4050025939941406,2,-0.052280100600049506,1.7499948910430463,47.86000061035156,1.2264207980652964,47.75500106811523,-1.2727146622277707,47.790000915527344,-0.052280100600049506
6325,2021-08-19,47.64500045776367,47.7599983215332,47.11000061035156,47.3849983215332,2457124.0,-0.005634988053943135,1.6530634488127676,-26.00457840518886,31.771172640577404,31.46937194388407,-0.1566344348978319,1.626625660795618,3.2504019275835816,5.092603645970925,26.5475532931295,0.8050003051757812,-1.9717021477837662,-1.215749931335452,-4.622796701889371,2.1912968392184666,-2.9192733166124114,0.4877734539415073,3.0196324200717726,44.95802225349494,9.845443353608495,1.7035233852769576,8,-0.25750160217285156,1.2250003814697266,3.783749580383301,6.064998626708984,-1.1500015258788991,3,-0.04208208728831109,3.160036621652609,47.915000915527344,1.7499948910430463,47.86000061035156,1.2264207980652964,47.75500106811523,-0.04208208728831109
6326,2021-08-20,47.40999984741211,47.52999877929688,46.849998474121094,47.52999877929688,2566851.0,-0.004932324653032283,10.333439298088232,-0.46153056134278975,28.67950546388738,30.85496763807954,0.15589991422552885,1.6476040716170104,3.361902141811811,5.280459421632926,27.772866851831978,0.7950019836425781,-2.1891967670382684,-1.2612504959106445,-4.539639896218148,2.017138904396859,-2.900445196064396,0.37794420424310715,3.162140391177175,46.86205157344332,10.669007466191793,1.6391947001537517,8,0.08250045776367188,1.460000991821289,3.8612499237060547,6.299999237060547,-0.11500167846679688,4,-0.046403728538707,1.6530634488127676,47.64500045776367,3.160036621652609,47.915000915527344,1.7499948910430463,47.86000061035156,-0.046403728538707
6327,2021-08-23,47.790000915527344,47.89500045776367,47.43999862670898,47.7400016784668,1569913.0,0.008015209224599307,2.500036680018248,-0.41666401754773896,34.000002104660595,31.4708443090986,-0.1479509845813709,1.0389124319565326,2.868651940905643,4.851691496214691,28.688965131776555,0.4850006103515625,-1.8721532550751618,-0.7022495269775391,-3.742497555470841,2.337998501515763,-2.2223735412241936,0.8178744872691155,2.6914965366007024,78.66131225619449,37.91529999780845,1.520124014246652,8,-0.21500205993652344,1.0799999237060547,3.4687490463256836,5.9199981689453125,-0.875,0,-0.052730705366965225,10.333439298088232,47.40999984741211,1.6530634488127676,47.64500045776367,3.160036621652609,47.915000915527344,-0.052730705366965225
6328,2021-08-24,48.04999923706055,48.209999084472656,47.74499893188477,47.8849983215332,1653859.0,0.0054404334913651375,-1.0898897594596333,3.300068665598535,37.71624982180479,32.559132945057485,-0.3227465828120799,0.6217715521814142,2.4831955203728313,4.555599115425451,28.9695950497311,0.4650001525878835,-1.745237285996943,-0.3222511291503878,-3.223414699728714,2.5789124414279385,-1.7728329144395474,1.1283306561387718,2.3426682843354882,88.23531061719531,42.37784052395868,1.4505817852891632,8,-0.47500038146972656,0.8200016021728516,2.815000534057617,5.322500228881836,-0.6300010681152344,1,-0.04651406130778324,2.500036680018248,47.790000915527344,10.333439298088232,47.40999984741211,1.6530634488127676,47.64500045776367,-0.04651406130778324
6329,2021-08-25,47.77000045776367,48.23500061035156,47.65499877929688,47.98500061035156,1603747.0,-0.005827237955103093,-1.606729244353058,-1.303023997780552,73.25269823365028,37.078387844095246,0.03544444034343286,0.7222119647157257,2.6431792623375827,4.788727302590452,29.29002193215918,0.5800018310546804,-1.5901959659167275,-0.46474990844726705,-3.1928227696790827,2.2633229527845486,-1.8287863390631713,0.8992865221686372,2.5356137315149923,66.42603354724984,14.157855103089574,1.3640364306159074,8,-0.19500160217285156,1.1000003814697266,3.094999313354492,5.602499008178711,-0.7649993896484446,2,-0.025329685427624815,-1.0898897594596333,48.04999923706055,2.500036680018248,47.790000915527344,10.333439298088232,47.40999984741211,-0.025329685427624815
6330,2021-08-26,47.34000015258789,47.61000061035156,46.95000076293945,47.52000045776367,1960640.0,-0.009001471657007265,2.6666596024244478,0.8372101275704832,55.04731671391918,39.78009429015428,0.41064926680147096,0.8973621085834509,2.9389233820875305,5.173191882792608,30.933139384116526,0.8199996948242188,-1.394889716850713,-0.7037502288818374,-3.081948832026086,1.6744483742624112,-1.8928495304539652,0.4853490726902905,2.8803017712157484,35.379127991847305,-20.04878207288383,1.1890993015721254,8,0.2024993896484375,1.5300006866455078,3.5349998474121094,6.032499313354492,-0.7999992370605469,3,-0.01753278048963658,-1.606729244353058,47.77000045776367,-1.0898897594596333,48.04999923706055,2.500036680018248,47.790000915527344,-0.01753278048963658
6331,2021-08-27,47.31000137329102,47.43000030517578,47.0099983215332,47.27999877929688,1068979.0,-0.0006336877735567681,2.1111205301008997,-0.16668079515110415,51.74128849655169,41.75491954550125,0.4083411964814303,0.7300920624467153,2.8547606583580887,5.159413243766629,32.622598803058956,0.4200019836425781,-1.1865612320721795,-0.5847490310668846,-2.732644554971678,1.5631464928379089,-1.6586967930192813,0.48919873088551213,2.8266945303470905,28.01561502723779,-29.950204179737735,1.0739477619523985,8,0.2324981689453054,1.5599994659423757,3.5599985122680593,6.06249809265136,-0.7000007629394602,4,-0.01722685304901217,2.6666596024244478,47.34000015258789,-1.606729244353058,47.77000045776367,-1.0898897594596333,48.04999923706055,-0.01722685304901217
6332,2021-08-30,47.13999938964844,47.40499877929688,47.06499862670898,47.38999938964844,1088525.0,-0.00359336247532982,1.4285831062670082,-8.332612841703751,47.58061935947511,43.23702277919902,0.5385670320400635,0.6689759006418186,2.924325218271271,5.284524169131373,34.37679465061553,0.34000015258790484,-1.0635110541543185,-0.5862510681152315,-2.3678053805371135,1.1953032443066505,-1.477028224326169,0.3045260880957059,2.914762614227463,14.785887102759348,-44.92480176191125,0.8907771562109396,8,0.4025001525878906,1.730001449584961,3.6549997329711914,6.232500076293945,-0.9749984741210938,0,0.0032880522126377265,2.1111205301008997,47.31000137329102,2.6666596024244478,47.34000015258789,-1.606729244353058,47.77000045776367,0.0032880522126377265
6333,2021-08-31,47.14500045776367,47.49499893188477,46.91999816894531,47.14500045776367,2858423.0,0.00010608969410230706,-1.5555329501721151,-0.0,47.58068386396555,45.26328185538799,0.4710088485299906,0.4537174711993117,2.8455657672740386,5.240592264668393,35.91997088915512,0.5750007629394602,-0.9027457255800897,-0.43299999237060405,-1.8316625396719601,0.965662554930752,-1.132331266021282,0.266331281280074,2.8294663243452547,17.1104084474356,-43.739386956539676,0.6993312736506768,8,0.39749908447265625,1.7250003814697266,3.4449987411499023,6.227499008178711,-0.8100013732910156,1,-0.004878556368715703,1.4285831062670082,47.13999938964844,2.1111205301008997,47.31000137329102,2.6666596024244478,47.34000015258789,-0.004878556368715703
6334,2021-09-01,47.27000045776367,48.165000915527344,47.22999954223633,47.4000015258789,2621340.0,0.0026513946078330353,-7.904652049917349,-100.0,36.399224817775526,45.777509875076674,0.27367348265147484,0.13437850879743962,2.6709175980630278,5.076833358086205,36.87076249290549,1.0200004577636719,-0.7874242347592784,-0.18024997711181356,-1.0992508805409784,0.7387509263173513,-0.639750428826396,0.27925047460276886,2.6257770070136246,28.11257162116616,-27.39730496716706,0.45950045171458137,9,0.27249908447265625,1.6000003814697266,3.3074989318847656,6.102499008178711,0.09000015258789062,2,0.003173211544934551,-1.5555329501721151,47.14500045776367,1.4285831062670082,47.13999938964844,2.1111205301008997,47.31000137329102,0.003173211544934551
6335,2021-09-02,47.68999862670898,47.74499893188477,47.24499893188477,47.31999969482422,1379207.0,0.008885089166025706,1.083335320156659,-2.8461222453711503,48.214244355949376,47.94803641863912,-0.1556373718977042,-0.16408039789222784,2.1809495968026624,4.620923408601264,35.83428239863234,0.5,-0.6689625030035486,0.15724830627440411,-0.4825252562522522,0.7970218688010604,-0.16263847498892403,0.47713508753773226,2.128663307083322,61.847289885711966,8.082002437879126,0.31988678126332876,9,-0.11249923706053977,1.1800022125244212,2.8875007629394602,5.482501983642585,0.06000137329102273,3,-0.014363547458986825,-7.904652049917349,47.27000045776367,-1.5555329501721151,47.14500045776367,1.4285831062670082,47.13999938964844,-0.014363547458986825
6336,2021-09-03,47.474998474121094,48.099998474121094,47.09500122070313,47.81999969482422,1854833.0,-0.004508285988238048,1.2209914011127814,-0.9324384233913967,45.301969177753506,49.20381053787166,0.07772618643041085,0.09144316628847093,2.3062423347004284,4.7987163320456006,34.558433951853125,1.0049972534179616,-0.5203776893976837,-0.0805017471313505,-0.6742047028171072,0.5132012085544062,-0.37735322497422885,0.21634973071152785,2.2680902393059057,44.578239421515455,-7.293067188568791,0.2968514778428784,9,0.10250091552734375,0.9650020599365234,3.1175012588500977,5.697502136230469,1.1400032043457031,4,-0.019694525300583687,1.083335320156659,47.68999862670898,-7.904652049917349,47.27000045776367,-1.5555329501721151,47.14500045776367,-0.019694525300583687
6337,2021-09-06,47.74499893188477,47.9000015258789,47.36999893188477,47.709999084472656,1192043.0,0.005687213616464959,2.0724339624728163,-0.1014484741265133,48.17167469430888,50.36552441259434,-0.2227540882057184,-0.14337890851144408,1.9568490201278692,4.474817759975259,33.213637069651135,0.5300025939941264,-0.377801820077579,0.162498855590826,-0.41292336822812103,0.737921079409773,-0.12521225631864752,0.4502099675002995,1.924028025584235,66.26497533474335,14.93442060122026,0.2877111119094748,9,-0.16749954223633523,0.6900024414062429,3.0137510299682546,4.972499847412102,-0.029998779296882105,0,-0.023772088112358092,1.2209914011127814,47.474998474121094,1.083335320156659,47.68999862670898,-7.904652049917349,47.27000045776367,-0.023772088112358092
6338,2021-09-07,47.38999938964844,47.81499862670898,47.290000915527344,47.77000045776367,1581965.0,-0.007435324121439324,1.2340451435389597,-10.857220708444663,42.38023842690509,46.93525110073376,0.03216106134496499,0.23135824564077012,2.2228250320615075,4.757979250428349,32.0647083036785,0.5249977111816335,-0.19129555039666712,-0.19750061035156108,-0.7638883824794718,0.3688871617763496,-0.4806944964155164,0.08569327571239427,2.2064470469817365,27.569930194584785,-21.008727255735195,0.2831938860639539,9,0.15250015258789062,0.9650001525878906,3.447500228881836,5.317501068115234,-0.30500030517578125,1,-0.02584930343739722,2.0724339624728163,47.74499893188477,1.2209914011127814,47.474998474121094,1.083335320156659,47.68999862670898,-0.02584930343739722
6339,2021-09-08,46.5,47.25500106811523,46.38000106811523,47.20000076293945,3274794.0,-0.018780320766217273,1.160490164220122,1.8421020930582743,35.91634877512048,44.80958799642279,0.8080397731285416,1.1159604494671953,3.0251635392053444,5.583329028249999,31.398321105798153,1.0099983215332102,-0.09927913422308166,-1.0477500915527358,-1.7860660400925497,-0.30943414301292194,-1.4169080658226392,-0.6785921172828324,3.02531752620812,6.976692608126145,-40.32249766073135,0.36915797426990543,9,0.7725009918212891,1.7049999237060547,4.306249618530273,6.207500457763672,1.279998779296882,2,-0.0035484067855342527,1.2340451435389597,47.38999938964844,2.0724339624728163,47.74499893188477,1.2209914011127814,47.474998474121094,-0.0035484067855342527
6340,2021-09-09,45.53499984741211,46.349998474121094,44.65999984741211,46.31499862670898,4477229.0,-0.020752691453503003,2.976474495337085,1.1142827559522734,30.448376266925493,42.44370885979767,1.6651868783963195,1.9916919064952552,3.8662707031599766,6.450107994875566,31.50879761356244,1.8400001525878906,-0.08832256792481985,-1.8912502288818374,-3.0310651212467477,-0.7514353365169271,-2.4611576750642925,-1.3213427826993822,3.9206113465823975,25.436056666019795,-21.01300102728139,0.5699074461824553,9,0.8775005340576172,1.5674991607666016,5.178750038146973,7.1725006103515625,2.3499984741210938,3,0.040079076953003945,1.160490164220122,46.5,1.2340451435389597,47.38999938964844,2.0724339624728163,47.74499893188477,0.040079076953003945
6341,2021-09-10,45.7750015258789,46.0,45.099998474121094,45.099998474121094,2733363.0,0.0052707077911724465,-1.6666591314962589,-0.865389882233263,28.356606680433885,40.307707451015304,1.3237541256545313,1.6790786391257981,3.5174398856833804,6.114838308978442,31.900361501802482,0.9000015258789062,-0.2791415727229065,-1.5504985809326257,-2.8931112281528755,-0.20788593371237596,-2.2218049045427506,-0.8791922573225008,3.48878521425231,34.41361422363284,-7.631957062216543,0.6713063236101254,9,0.6374988555908274,0.704998016357429,3.3299989700317454,5.0549983978271555,0.8400001525878977,4,0.04314578718265105,2.976474495337085,45.53499984741211,1.160490164220122,46.5,1.2340451435389597,47.38999938964844,0.04314578718265105
6342,2021-09-13,45.92499923706055,46.5,45.85499954223633,45.95000076293945,1864109.0,0.0032768477592917122,-6.818143986683313,-0.0370391301399285,26.622652848140575,37.97903733814587,1.0988385952343336,1.459796821856088,3.2594017472666152,5.887999530193568,31.88299757694718,0.7249984741211009,-0.3581336479624042,-1.3090007781982393,-2.7723694727979407,0.15436791640146197,-2.0406851254980936,-0.5773164308983851,3.154636027361896,40.09508333091523,3.731420517369642,0.731684347299851,9,0.4875011444091797,0.5550003051757812,3.0700016021728516,4.095001220703125,1.3549995422363352,0,0.05857381570156828,-1.6666591314962589,45.7750015258789,2.976474495337085,45.53499984741211,1.160490164220122,46.5,0.05857381570156828
6343,2021-09-14,45.89500045776367,46.13999938964844,45.7599983215332,45.91999816894531,1769140.0,-0.0006532124070819378,-1.5762611045737267,0.9998474214220323,28.17228405873304,37.06493280936337,1.0425090680232074,1.4071815861414976,3.202962392151413,5.835412501409564,31.788445300373763,0.3800010681152344,-0.4298833816338572,-1.2407495498657255,-2.788573794445675,0.307074694714224,-2.0146616721556967,-0.4668374275757543,3.007849389978361,47.59152329095776,14.40965175220503,0.7739121222899732,9,0.4849987030029297,0.5849990844726562,2.9750003814697266,4.125,2.279998779296875,1,0.039655728873978946,-6.818143986683313,45.92499923706055,-1.6666591314962589,45.7750015258789,2.976474495337085,45.53499984741211,0.039655728873978946
6344,2021-09-15,45.40999984741211,45.97000122070313,45.40999984741211,45.75,2382083.0,-0.010567613149887634,-2.2941242468781624,13.60125133526629,27.816080664652034,34.798470176997,1.3811666097401414,1.7864854955501812,3.5847579249078763,6.242950601881702,31.801058718094914,0.5600013732910227,-0.4923912938572599,-1.6005001068115234,-3.2824219153693477,0.08142170174630081,-2.441461011090439,-0.7595392025326078,3.3231360003167296,40.76086618499207,7.532371020335319,0.8409609042789128,9,0.9699993133544922,1.0699996948242188,3.460000991821289,4.6100006103515625,2.779998779296868,2,0.0368861317482696,-1.5762611045737267,45.89500045776367,-6.818143986683313,45.92499923706055,-1.6666591314962589,45.7750015258789,0.0368861317482696
6345,2021-09-16,45.63999938964844,46.20000076293945,45.459999084472656,45.54999923706055,1949028.0,0.0050649536007305596,-4.4814846211446895,-0.264706212343906,31.64832677289128,33.28139879867897,0.9273105963237569,1.4741552931667243,3.264026174072903,5.949292272950558,31.415230411366245,0.7900009155273438,-0.5573658056812434,-1.2702505111694364,-3.0301410013233294,0.48963997898445655,-2.150195756246383,-0.39030526609248994,2.9302110180677303,38.5714519266925,4.490089348364052,0.8799452450769479,9,0.6400012969970703,0.8400001525878906,3.0150012969970703,4.380001068115234,2.6800003051757812,3,0.04688868138183655,-2.2941242468781624,45.40999984741211,-1.5762611045737267,45.89500045776367,-6.818143986683313,45.92499923706055,0.04688868138183655
6346,2021-09-17,45.209999084472656,46.0,45.05500030517578,45.84000015258789,5719644.0,-0.009421566847639062,-1.0106405860032872,-7.0,29.937616582283297,31.25539234178724,1.120014260539456,1.824425544823221,3.589012097870963,6.317277216493309,30.943404594548895,0.9449996948242188,-0.6171313765561806,-1.5902507781982393,-3.4882204254432736,0.3077188690467949,-2.5392356018207565,-0.6412659545757222,3.2038029008313487,10.726561386279759,-24.72996154649996,0.9489848236225157,9,1.0275001525878906,1.2700004577636719,3.442502021789551,4.810001373291016,3.2450027465820312,4,0.05916830991441602,-4.4814846211446895,45.63999938964844,-2.2941242468781624,45.40999984741211,-1.5762611045737267,45.89500045776367,0.05916830991441602
6347,2021-09-20,45.27000045776367,45.38999938964844,44.47000122070313,44.900001525878906,3889600.0,0.0013271704159716347,2.0164032844090394,-0.5872988961616944,30.729693491096427,29.960887348919613,0.7509881993545093,1.6505780943503652,3.427686580782286,6.1842818340208225,31.107030712126203,0.9199981689453054,-0.7570466877733253,-1.4042493820190458,-3.359291860657436,0.5507930966193442,-2.381770621338241,-0.4267281426998508,2.9936494420246547,46.242742701908675,8.115856134060394,0.9775212393191934,9,0.5925006866455078,1.0825004577636719,3.3424997329711914,4.75,3.520000457763672,0,0.029710651802577148,-1.0106405860032872,45.209999084472656,-4.4814846211446895,45.63999938964844,-2.2941242468781624,45.40999984741211,0.029710651802577148
6348,2021-09-21,45.81499862670898,45.95500183105469,45.06999969482422,45.35499954223633,2365800.0,0.012038837274892078,1.3918799100975319,1.2432443578402372,36.234598644464086,29.996248445513345,-0.04572750834693551,0.9797883390799811,2.786252760230262,5.572709531241792,31.422227698633808,0.8850021362304688,-0.871897155291137,-0.7475011825561566,-2.625421227360853,1.1304188622485398,-1.6864612049585048,0.1914588398461916,2.221032352334241,77.7455353697496,36.76762766381715,0.9389600224023485,9,-0.32999801635741477,0.5375022888183665,2.7225017547607493,4.205001831054695,2.780002593994155,1,0.03197643122341698,2.0164032844090394,45.27000045776367,-1.0106405860032872,45.209999084472656,-4.4814846211446895,45.63999938964844,0.03197643122341698
6349,2021-09-22,46.56000137329102,46.81999969482422,45.790000915527344,45.90999984741211,2429591.0,0.01626111031132349,-1.31460558574931,1.413049607748864,39.92872432729434,31.049620452220996,-0.8731444627974625,0.14702566501809855,1.9401998416230626,4.783789816749682,31.288525153821755,1.029998779296875,-1.014193597085324,0.058001518249518824,-1.7320303007304148,1.8480333372294524,-0.8370143912404444,0.9530174277394821,1.2620678202517936,88.93623445306972,48.50800530766588,0.8950159094899663,9,-0.9150009155273509,-0.20750045776367898,1.7712488174438406,3.459999084472649,2.1749992370605398,2,0.034686379212522045,1.3918799100975319,45.81499862670898,2.0164032844090394,45.27000045776367,-1.0106405860032872,45.209999084472656,0.034686379212522045
6350,2021-09-23,46.5099983215332,46.83000183105469,46.40499877929688,46.82500076293945,1810831.0,-0.0010739486744625326,1.6153665579003764,-0.48461800298132035,41.13866363079082,32.46984900226066,-0.7490656760788355,0.1387738198202868,1.90164010814987,4.771415736731271,30.619082170594968,0.4250030517578054,-1.1202774780917082,0.049498558044433594,-1.6966786447173305,1.7956757608061977,-0.823590043336452,0.9225871594253192,1.1109467936392292,86.44053276436165,44.614846132111694,0.8730886013808828,9,-0.8599967956542969,-0.15749740600585938,1.5800018310546875,3.5100021362304688,2.1599998474121094,3,0.03612127210931271,-1.31460558574931,46.56000137329102,1.3918799100975319,45.81499862670898,2.0164032844090394,45.27000045776367,0.03612127210931271
6351,2021-09-24,46.49499893188477,46.72000122070313,46.24499893188477,46.56499862670898,1600822.0,-0.0003224981765154178,1.4999799229038577,0.22221953109857917,37.95761645478818,33.72928940299928,-0.694196310500061,0.09442590496826853,1.821563156291134,4.716611335696037,29.962190702486325,0.4750022888183594,-1.130026978675545,0.07524929046631712,-1.6248879281413622,1.7753865090739964,-0.7748193188375225,0.9253178997701568,0.9368895496195009,85.80496557074994,45.12624316915699,0.85006860930384,9,-0.8449974060058665,-0.14249801635742898,1.6337509155273366,3.525001525878899,2.9850006103515554,4,0.03925154973361922,1.6153665579003764,46.5099983215332,-1.31460558574931,46.56000137329102,1.3918799100975319,45.81499862670898,0.03925154973361922
6352,2021-09-27,47.29499816894531,47.64500045776367,46.73500061035156,46.85499954223633,2450027.0,0.017206135185260152,-1.6764839529443445,-6.285722070845963,49.15704361412473,36.06092935359835,-1.429781110969678,-0.7308361733325341,0.9749266461670203,3.847238810408257,28.880548012549777,1.1500015258788991,-0.9995086199892782,0.8674985885620146,-0.8478080572771489,2.582805234401178,0.009845265642432821,1.7251519114815963,-2.8249969482421804,86.40768213137072,42.250266981086185,0.857653322919581,9,-1.237497329711914,-0.9424972534179688,0.8862524032592773,2.7250022888183594,2.69000244140625,0,0.024526983973350847,1.4999799229038577,46.49499893188477,1.6153665579003764,46.5099983215332,-1.31460558574931,46.56000137329102,0.024526983973350847
6353,2021-09-28,46.915000915527344,47.849998474121094,46.9000015258789,47.31000137329102,2788071.0,-0.00803461820762863,-3.470581899453259,-0.8977311150221675,54.04878941977896,38.97567477083467,-0.9944590082800389,-0.38889209523393475,1.2766356042713483,4.151116737200574,27.549590249836793,0.9499969482421946,-0.878060367408402,0.49900131225585653,-1.1990483601462998,2.197050984658013,-0.3500235239452252,1.3480261484569382,-2.3814997100829984,54.61171520843827,5.513613038592993,0.8490248362010782,9,-0.7550010681152344,-0.5625,1.3074989318847656,3.104999542236328,3.3349990844726562,1,0.039965894989025585,-1.6764839529443445,47.29499816894531,1.4999799229038577,46.49499893188477,1.6153665579003764,46.5099983215332,0.039965894989025585
6354,2021-09-29,47.41999816894531,47.5099983215332,46.47999954223633,47.099998474121094,2396947.0,0.010764089173252778,3.1199951171875,-0.8101248708315885,70.20363872463919,43.259598321028896,-1.3235381958170294,-0.9297441849256387,0.6702017259689228,3.587173010983271,27.32928279472136,1.029998779296875,-0.7401804109254257,0.9964986801147475,-0.718671464704272,2.711668824933767,0.1389136077052342,1.8540837525242608,-2.753837072753896,73.20869608619067,20.245161977488884,0.8575850724095099,9,-1.2599983215332031,-1.0674972534179688,0.8025016784667969,2.6000022888183594,2.5300025939941406,2,0.024778639753877396,-3.470581899453259,46.915000915527344,-1.6764839529443445,47.29499816894531,1.4999799229038577,46.49499893188477,0.024778639753877396
6355,2021-09-30,47.00500106811523,47.68000030517578,46.834999084472656,47.64500045776367,2635111.0,-0.00875152081093633,1.3802881980636357,-2.000000000000022,62.70662647041434,46.90059941971012,-0.7761765642438405,-0.5994297050547956,0.9745918512402696,3.8784191663828764,27.0286449797806,0.845001220703125,-0.6167627437695558,0.6157514572143512,-1.0183749895888212,2.2498779040175236,-0.20131176618723856,1.432814680615941,-2.211486476806627,47.35217152594997,-7.6290740719946655,0.8170632234015879,9,-0.8450012207031179,-0.6874999999999929,1.217498779296882,3.0149993896484446,2.7199974060058665,3,0.03680458468088066,3.1199951171875,47.41999816894531,-3.470581899453259,46.915000915527344,-1.6764839529443445,47.29499816894531,0.03680458468088066
6356,2021-10-01,46.540000915527344,46.92499923706055,46.22999954223633,46.68000030517578,2198348.0,-0.009892567642197259,1.2063578564940962,0.21874925494122732,55.96510455092719,49.70453398191353,-0.11474178315523176,-0.21931308289276785,1.319044564999544,4.219220807598205,27.43973859006087,0.7750015258788991,-0.4544230262398372,0.19750118255615234,-1.3574175494414504,1.7524199145537551,-0.579958183442649,0.9749605485549537,-1.6242269689062425,19.135899857066498,-36.16982613161745,0.7774593659988029,10,-0.0800018310546875,-0.22249984741210938,1.6662492752075195,3.479999542236328,3.4699974060058594,4,0.04576702216409556,1.3802881980636357,47.00500106811523,3.1199951171875,47.41999816894531,-3.470581899453259,46.915000915527344,0.04576702216409556
6357,2021-10-04,46.61000061035156,47.04999923706055,46.25500106811523,46.25500106811523,1721690.0,0.001504075922801773,-3.4788686990252313,-2.5357220708447374,56.88162386541121,51.99864789535211,0.028303277920002756,-0.3991694465916069,1.1213450193086203,4.024488108678128,27.820155841582693,0.7949981689453196,-0.31207387702966116,0.32425079345703267,-1.0917896391174722,1.7402912260315375,-0.38376942283021975,1.032271009744285,-1.576857682630461,23.456871522324235,-31.468696826304125,0.708020216287251,10,0.20999908447265625,-0.2924995422363281,1.5962495803833008,3.315000534057617,4.1399993896484375,0,0.061574745640474715,1.2063578564940962,46.540000915527344,1.3802881980636357,47.00500106811523,3.1199951171875,47.41999816894531,0.061574745640474715
6358,2021-10-05,46.165000915527344,46.75,46.02999877929688,46.61000061035156,2251305.0,-0.009547300772302258,-1.0139782536786484,-1.2535218834957464,57.32300490398127,53.93134573720621,0.5902422008999935,-0.05338623466469272,1.460499862022246,4.345531321544705,28.210050673077102,0.7200012207031179,-0.11908297500559684,-0.059498977661135655,-1.376971999211051,1.2579740438887796,-0.7182354884360933,0.599237533113822,-1.0191837659502454,8.181940083876627,-46.53042184557741,0.6587365107749565,10,0.7749977111816406,0.15250015258789062,2.0412492752075195,3.6099987030029297,5.084999084472656,1,0.08274666130331187,-3.4788686990252313,46.61000061035156,1.2063578564940962,46.540000915527344,1.3802881980636357,47.00500106811523,0.08274666130331187
6359,2021-10-06,46.334999084472656,47.42499923706055,45.7599983215332,47.17499923706055,3975407.0,0.00368240367321504,1.4850757103449455,1.8876420868551442,56.82041775292709,55.67376286188801,0.4302124380206038,-0.24915391971967438,1.1821932983413959,4.058492000120943,27.45063746582352,1.6650009155273438,0.08602831627388952,0.1187492370605483,-1.1935160216867118,1.4310144958078084,-0.5373833923130817,0.7748818664341783,-1.0810146819137998,29.947925462481894,-25.698818497769093,0.6561326293736306,10,0.4699993133544922,-0.017498016357421875,1.871251106262207,3.030000686645508,4.525001525878906,2,0.08449338497643999,-1.0139782536786484,46.165000915527344,-3.4788686990252313,46.61000061035156,1.2063578564940962,46.540000915527344,0.08449338497643999
6360,2021-10-07,47.36000061035156,47.4900016784668,46.5,46.61999893188477,3067970.0,0.022121539789182743,-1.020412532454136,-0.880954219099814,68.8928250104921,59.11100825696623,-0.5157757545855617,-1.1915100131749057,0.037928650710043144,2.9316001017699023,25.407448292481945,1.1550025939941406,0.26466014679223804,1.0525007247924805,-0.3130316275568248,2.4180330771417857,0.36973454861782784,1.735266900967133,-2.002175644930219,92.48550197349562,29.86960766093904,0.6827661761746537,10,-0.5550022125244141,-1.0750007629394531,0.8462495803833008,1.9799995422363281,3.4300003051757812,3,0.054687502517088094,1.4850757103449455,46.334999084472656,-1.0139782536786484,46.165000915527344,-3.4788686990252313,46.61000061035156,0.054687502517088094
6361,2021-10-08,47.75,47.97000122070313,47.26499938964844,47.36000061035156,1948067.0,0.008234784303680742,-1.431033121991027,0.5270250068303597,70.59802738094106,61.49333978661248,-0.7923566321321758,-1.5030217052966037,-0.44121402400126897,2.4401453497250145,23.218178252597156,0.7050018310546946,0.38857172008867735,1.3437501907348661,-0.14015961668864918,2.8276599981583814,0.6017952870231085,2.0857050944466238,-2.292488094230663,90.04520669245439,24.310696955354814,0.7419549037117593,10,-0.8850002288818359,-1.4650001525878906,0.47375011444091797,1.5900001525878906,2.6199989318847727,4,0.04136122458892344,-1.020412532454136,47.36000061035156,1.4850757103449455,46.334999084472656,-1.0139782536786484,46.165000915527344,0.04136122458892344
6362,2021-10-11,48.6150016784668,49.10499954223633,47.70500183105469,48.0,3141349.0,0.01811521839721042,-1.3236514785537683,1.5769298485856253,72.08205574996755,63.497036045522336,-1.6208773369558003,-2.27268384917636,-1.3942377928990766,1.4733771190823148,22.036190444973286,1.3999977111816406,0.5376418892464727,2.074251747131349,0.31239736797562756,3.8361061262870706,1.1933245575534883,2.95517893670921,-3.006740413801431,85.3513397622458,20.263031682935363,0.8809271895778619,10,-1.1825027465820312,-1.8275012969970703,-0.6062517166137695,0.7249984741210938,1.5049972534179759,0,0.02869477722725855,-1.431033121991027,47.75,-1.020412532454136,47.36000061035156,1.4850757103449455,46.334999084472656,0.02869477722725855
6363,2021-10-12,47.71500015258789,48.18000030517578,47.57500076293945,48.099998474121094,2603595.0,-0.01851283543773996,1.2201737255807767,-0.6260118224278776,58.89145225252312,62.24012643750944,-0.6654401356776987,-1.2957765692719718,-0.581636183986447,2.277001545848883,20.67004976314957,1.0400009155273438,0.6959573568294033,1.0832502365112333,-0.7255512165276627,2.8920516895501294,0.17884950999178528,1.9876509630306813,-1.8269998257168467,58.44547436798073,-3.4764355328039755,0.904400726519448,10,-0.282501220703125,-0.9274997711181641,0.29125022888183594,1.625,2.1800003051757812,1,0.06360682883174018,-1.3236514785537683,48.6150016784668,-1.431033121991027,47.75,-1.020412532454136,47.36000061035156,0.06360682883174018
6364,2021-10-13,47.084999084472656,47.6500015258789,46.72000122070313,47.6500015258789,2863167.0,-0.013203417501845394,2.2920222534298693,1.4675452068367416,54.063613575914175,61.279791671453864,-0.09829251729211563,-0.562704832111443,-0.03896989465353329,2.8106140768674734,18.6577690150725,0.9949989318847585,0.713070632577022,0.36949920654296875,-1.3542270670382166,2.093225480124154,-0.4923639302476275,1.231362343333565,-0.9396388203723873,22.456782620792666,-34.861540010641335,0.8618631367905931,10,0.3474998474121094,-0.2974987030029297,0.8637504577636719,2.2550010681152344,2.2150001525878906,2,0.08845706693240318,1.2201737255807767,47.71500015258789,-1.3236514785537683,48.6150016784668,-1.431033121991027,47.75,0.08845706693240318
6365,2021-10-14,47.77999877929688,47.974998474121094,46.68999862670898,47.25,2595365.0,0.014760533255556929,1.79348348896225,-0.9380468834395836,58.28498345979316,61.53755599466118,-0.7507468765190168,-1.1480204661957245,-0.6930085385917053,2.0665176880713076,16.99724766858949,1.2849998474121165,0.7454333974025502,0.9574989318847713,-0.7507368466118933,2.665734710381436,0.10338104263643544,1.8116168211331072,-1.3978673729457256,45.134564777168514,-8.225942083376488,0.8541178892483332,10,-0.3474998474121165,-0.9924983978271555,-0.04124832153321023,1.5600013732910085,0.354999542236321,3,0.06446215801054489,2.2920222534298693,47.084999084472656,1.2201737255807767,47.71500015258789,-1.3236514785537683,48.6150016784668,0.06446215801054489
6366,2021-10-15,47.8849983215332,48.1150016784668,47.56999969482422,47.78499984741211,2973506.0,0.0021975626814334515,-1.0566159958542063,0.18867680082915622,54.178475038295595,61.237206124981675,-0.720682066898263,-1.0986697964439998,-0.786575545870619,1.9118948791774528,15.000469395545558,0.5450019836425781,0.6514872383549957,0.928748512268065,-0.6627944833026191,2.520291507838749,0.13297701448272647,1.7245200100534035,-1.2850374643112303,49.48237026085268,0.28962901301176913,0.7957714977853405,10,-0.4524993896484375,-1.0974979400634766,-1.1274986267089844,0.7650012969970703,0.31500244140625,4,0.060666235685922665,1.79348348896225,47.77999877929688,2.2920222534298693,47.084999084472656,1.2201737255807767,47.71500015258789,0.060666235685922665
6367,2021-10-18,46.6150016784668,48.0,46.52000045776367,47.915000915527344,2900402.0,-0.02652180615187172,1.0136083726265146,-13.000190737773709,48.11321071590174,60.213895659639505,0.6147456536235794,0.2922407926692401,0.4743678146317478,3.136514568997086,12.420802540966275,1.4799995422363281,0.5950883023272624,-0.4084981918334947,-1.801288292331357,0.9842919086643676,-1.1048932420824258,0.28789685841543644,2.4899978637695312,5.722965628655273,-41.016936068020435,0.6963950502489298,10,0.8174972534179688,0.1724987030029297,-0.16875171661376953,2.0349979400634766,2.069999694824226,0,0.08055340809206801,-1.0566159958542063,47.8849983215332,1.79348348896225,47.77999877929688,2.2920222534298693,47.084999084472656,0.08055340809206801
6368,2021-10-19,47.27999877929688,47.32500076293945,45.68500137329102,46.54999923706055,3984741.0,0.014265731564636397,2.9999813918002793,-0.5615384389662806,49.1368710800542,59.36016825154252,0.1391801706507252,-0.2712835846427666,-0.19488209720385186,2.429706409515539,10.794581690121385,1.6399993896484304,0.6290990302840882,0.18324890136719318,-1.0909782465574622,1.4574760492918486,-0.4538646725951381,0.8203624753295244,1.7733007812499935,65.63774509034414,21.327009885164756,0.6371135739623295,10,0.11500167846678977,-0.49249839782715554,-0.8337488174438548,1.1500015258788991,0.19000244140625,1,0.06006768667328055,1.0136083726265146,46.6150016784668,-1.0566159958542063,47.8849983215332,1.79348348896225,47.77999877929688,0.06006768667328055
6369,2021-10-20,48.17499923706055,48.40499877929688,47.2599983215332,47.375,2975899.0,0.01892979020455421,-1.2232962604950344,1.0958900530399913,56.81023671561091,58.017658441000165,-0.5222928916315013,-1.09524248881106,-1.0839841672699748,1.4885735330761207,9.852815574239854,1.145000457763679,0.6804263884553592,0.9974994659423828,-0.33678309189039624,2.331782023775162,0.3303581870259933,1.6646407448587723,0.7435683959960926,91.54412641245587,45.651057340896344,0.6671412789163905,10,-0.779998779296875,-1.3874988555908203,-1.744999885559082,0.005001068115234375,-0.75,2,0.03570319144665279,2.9999813918002793,47.27999877929688,1.0136083726265146,46.6150016784668,-1.0566159958542063,47.8849983215332,0.03570319144665279
6370,2021-10-21,48.18999862670898,48.34500122070313,47.73500061035156,47.97000122070313,1970574.0,0.0003113521512396744,1.3018778295198195,0.2749970197649013,60.135126585689406,56.855113908194426,-0.45502653691373496,-1.0307755612352594,-1.114388734110726,1.4222704676103959,8.87250660106181,0.6100006103515696,0.7743790673147544,0.9284988403320256,-0.43993844979168983,2.296936130455741,0.2442801952701643,1.6127174853938868,0.5992263559570361,92.09557508719764,41.04914061342765,0.684218645061859,10,-0.7949981689453054,-1.4024982452392507,-1.7599992752075124,-0.00999832153319602,-2.6499977111816335,3,0.023033837766833987,-1.2232962604950344,48.17499923706055,2.9999813918002793,47.27999877929688,1.0136083726265146,46.6150016784668,0.023033837766833987
6371,2021-10-22,48.31999969482422,48.5250015258789,48.04999923706055,48.18000030517578,1491925.0,0.0026976773567117807,-1.3750023841766605,0.6363683653829892,60.426827566315275,55.56008855445528,-0.5539209278972947,-1.0720040648131928,-1.2529603654338928,1.2360913457788882,7.694967237539855,0.47500228881835227,0.8768349670927336,0.967249870300293,-0.4290848081584002,2.363584548758986,0.2690825310709428,1.6654172095296431,0.34505634346679415,92.78162605491842,36.66542363311764,0.6981673392293477,10,-1.2149982452392578,-1.5324993133544922,-1.9399995803833008,-0.1399993896484375,-3.0,4,-0.0038286708290445892,1.3018778295198195,48.18999862670898,-1.2232962604950344,48.17499923706055,2.9999813918002793,47.27999877929688,-0.0038286708290445892
6372,2021-10-25,48.45500183105469,48.98500061035156,48.165000915527344,48.43999862670898,2017128.0,0.0027939183998986206,-1.9026608422061833,0.1071662125341107,64.51204748210621,56.184599135520074,-0.7979151269379443,-1.1759366516016883,-1.394012712382107,1.0404953682236453,7.714485055436356,0.8199996948242188,0.8241587491497882,1.0442518234252915,-0.43583770766034746,2.5243413545109306,0.30420705788247204,1.784296588968111,-2.7700004577636648,83.93942721729326,20.860985492613118,0.7400447655428187,10,-1.1200008392333984,-1.667501449584961,-2.09625244140625,-0.27500152587890625,-3.9350013732910156,0,-0.005262636641813256,-1.3750023841766605,48.31999969482422,1.3018778295198195,48.18999862670898,-1.2232962604950344,48.17499923706055,-0.005262636641813256
6373,2021-10-26,48.790000915527344,49.03499984741211,48.38000106811523,48.63000106811523,1993027.0,0.006913612048569995,1.0153879560780297,10.664378337142638,65.23899278735729,57.426307936791524,-1.077723228609635,-1.4369355198135594,-1.7346789981390032,0.6495883717283135,7.97600894189464,0.6549987792968821,0.7305530240557161,1.2855009078979478,-0.2963995813375746,2.86740139713347,0.4945506632801866,2.076451152515709,-3.03899955749511,86.19725513962855,18.14612869750927,0.7909502446177625,10,-1.4300003051757812,-1.7025012969970703,-2.682499885559082,-0.7049999237060547,-3.420001983642571,1,-0.002152070921624172,-1.9026608422061833,48.45500183105469,-1.3750023841766605,48.31999969482422,1.3018778295198195,48.18999862670898,-0.002152070921624172
6374,2021-10-27,48.59500122070313,48.95500183105469,48.415000915527344,48.79999923706055,1798749.0,-0.0039967143095943625,1.097077886004222,-1.2812388241183452,58.54671883167288,57.455389644778165,-0.7219222331680655,-1.21150874200967,-1.5495023590023322,0.7826675760979143,7.83844886467883,0.5400009155273438,0.541483325898696,1.0317510604858455,-0.6225552324261869,2.686057353397878,0.20459791402982574,1.8589042069418653,-2.7126399230957006,66.15393192815509,1.1442837021717196,0.8271531464560178,10,-1.2350006103515696,-1.2000007629394602,-2.676250457763679,-0.510000228881843,-3.6599998474121165,2,-0.023150529308366585,1.0153879560780297,48.790000915527344,-1.9026608422061833,48.45500183105469,-1.3750023841766605,48.31999969482422,-0.023150529308366585
6375,2021-10-28,48.73500061035156,48.80500030517578,48.17499923706055,48.47999954223633,1673032.0,0.0028809421984083983,2.189875129168397,-1.2439196858892483,57.06093781960061,57.775663287145385,-0.795906525702577,-1.2809294575965282,-1.6891962758737478,0.5791767604621043,7.797758714542755,0.6300010681152344,0.5203026514132958,1.0852504730224624,-0.6260848857821273,2.796585831827052,0.22958279362016754,1.9409181524247572,-2.726533770751942,69.54324353631898,7.382328465206307,0.8556676794022953,10,-1.375,-1.3400001525878906,-2.7362499237060547,-0.6499996185302734,-4.479999542236335,3,-0.02688009350332843,1.097077886004222,48.59500122070313,1.0153879560780297,48.790000915527344,-1.9026608422061833,48.45500183105469,-0.02688009350332843
6376,2021-10-29,48.66999816894531,49.25500106811523,48.25500106811523,48.40499877929688,3379273.0,-0.0013337937948530998,-2.5398555127944555,1.039208939817765,50.44531576739672,58.03478607064483,-0.6792746739814106,-1.104815573854566,-1.6170614664171694,0.5740766737599472,7.3295902999156395,1.0,0.5866881316540358,0.9137481689453111,-0.7717125470577173,2.5992088849483395,0.07101781094379334,1.7564785269468288,-2.540470009033193,46.330016763667594,-12.364684551086611,0.8427303580015157,10,-1.1999969482421875,-1.1999969482421875,-2.6687469482421875,-0.5849971771240234,-4.084999084472656,4,-0.06431060963990576,2.189875129168397,48.73500061035156,1.097077886004222,48.59500122070313,1.0153879560780297,48.790000915527344,-0.06431060963990576
6377,2021-11-01,49.47999954223633,49.63999938964844,48.95500183105469,49.0,2146690.0,0.01664272454827942,-1.403517577850503,1.8113231991708898,64.50287309124059,59.74211962744332,-1.1623737473780693,-1.7800431710681082,-2.422621575403973,-0.2978773111027522,7.11348846610936,0.970001220703125,0.5841605736136373,1.580249595642087,-0.18128530905953966,3.3417845003437137,0.6994821432912701,2.461017047992904,-3.1629430078320198,89.07850984660493,29.09846149756647,0.880767452350814,11,-1.0300006866455078,-1.8174991607666016,-3.478748321533203,-1.394998550415039,-4.895000457763672,0,-0.08407437117821948,-2.5398555127944555,48.66999816894531,2.189875129168397,48.73500061035156,1.097077886004222,48.59500122070313,-0.08407437117821948
6378,2021-11-02,49.98500061035156,50.06000137329102,49.51499938964844,49.52000045776367,2871038.0,0.010206165577753668,-1.2947341369590482,0.968751241764617,74.3288755986068,61.688635058887314,-1.389432314564452,-2.091413725143539,-2.9256034588084887,-0.8689102732162297,6.800400631919504,0.5800018310546946,0.6354927178467236,1.8942506790161104,0.09667505766375228,3.6918263003684686,0.9954628683399349,2.793038489692286,-3.402108647527726,96.02118419401674,30.00194351633587,0.8987878106761782,11,-1.0874996185302734,-2.1124992370605398,-3.7799997329711914,-1.8999996185302734,-4.244998931884766,1,-0.10933280155759617,-1.403517577850503,49.47999954223633,-2.5398555127944555,48.66999816894531,2.189875129168397,48.73500061035156,-0.10933280155759617
6379,2021-11-03,50.25,50.349998474121094,49.6349983215332,50.0,2334202.0,0.005301578201712731,2.17780000678173,0.537634232179627,72.33274652745206,63.0439261635276,-1.485338392679509,-2.158752940382797,-3.1764361379162835,-1.193482428570725,7.3675149265366615,0.7150001525878906,0.8602732705484115,1.9635000228881836,0.11891139334601775,3.8080886524303494,1.0412057081171042,2.885794337659263,-3.3193970961294426,95.40236739318405,25.636697853363785,0.922294314771082,11,-1.0500011444091797,-2.2325000762939453,-3.9937496185302734,-2.164999008178711,-4.465000152587891,2,-0.09711444911672096,-1.2947341369590482,49.98500061035156,-1.403517577850503,49.47999954223633,-2.5398555127944555,48.66999816894531,-0.09711444911672096
6380,2021-11-04,49.95000076293945,50.81999969482422,49.875,50.41999816894531,1972173.0,-0.00597013407085667,-2.048391364002732,-1.8799896240234375,68.03496062698319,63.8892742813796,-1.0163033163614443,-1.7441942889781288,-2.8516018048671583,-0.9587583801511812,8.173974582574841,0.9449996948242188,1.040754049695515,1.5340007781982408,-0.39829199717971164,3.466293553576193,0.567854390509261,2.5001471658872205,-2.609070390638834,66.08189482732733,-5.991316265017559,0.9661463876889766,11,-0.4575004577636719,-1.697500228881836,-3.6937503814697266,-1.864999771118164,-3.3400001525878906,3,-0.10040038664762807,2.17780000678173,50.25,-1.2947341369590482,49.98500061035156,-1.403517577850503,49.47999954223633,-0.10040038664762807
6381,2021-11-05,49.724998474121094,50.18000030517578,49.5,49.94499969482422,2279876.0,-0.004504550257891093,-1.0298572046733017,0.4680902870778446,83.22643224231467,65.9686503658472,-0.6381514380092383,-1.437336592758001,-2.602899822154761,-0.7895059773428486,8.957036644137737,0.6800003051757812,1.0817505744386438,1.2102485656738295,-0.7797383754803491,3.200235506828008,0.21525509509673668,2.2052420362509224,-1.896998396667172,41.28673056547583,-37.560882210715015,0.9949934705770899,11,-0.22749900817871094,-1.4724979400634766,-3.486248016357422,-1.6399974822998047,-3.1499977111816406,4,-0.11000497886093807,-2.048391364002732,49.95000076293945,2.17780000678173,50.25,-1.2947341369590482,49.98500061035156,-0.11000497886093807
6382,2021-11-08,50.0099983215332,50.290000915527344,49.7400016784668,49.83000183105469,1919857.0,0.005731520485826369,-2.0555785145860486,-0.8181613261201276,81.7441300330637,67.80255450425902,-0.7592184295632833,-1.6996080429133116,-2.854919105662198,-1.1202228091974007,8.728339074100766,0.56500244140625,1.1074141209057942,1.4254985809326186,-0.6740574995189732,3.5250546613842104,0.3757205407068227,2.4752766211584145,-1.7631182976474378,38.6362454122475,-40.152211067605485,1.0497780402257946,11,-0.5124988555908203,-1.757497787475586,-3.621248245239258,-1.924997329711914,-3.604999542236321,0,-0.10847829272421039,-1.0298572046733017,49.724998474121094,-2.048391364002732,49.95000076293945,2.17780000678173,50.25,-0.10847829272421039
6383,2021-11-09,50.75,51.84000015258789,50.75,51.11000061035156,3703576.0,0.014797074651133668,-5.055546136565931,-2.000042386351595,81.0614685037306,70.30419335670989,-1.3320336848711065,-2.3194988535625143,-3.5528225723236204,-1.8878917736848138,9.041591759461234,1.8300018310546875,1.1474679042752456,2.0137502670288114,-0.25324149704426446,4.280742031101887,0.880254384992277,3.147246149065346,-2.142883222182853,53.41879993544359,-22.774808029887794,1.133495882036537,11,-0.7425003051757812,-1.9874992370605469,-4.181249618530273,-2.664999008178711,-4.805000305175781,1,-0.1214778505522629,-2.0555785145860486,50.0099983215332,-1.0298572046733017,49.724998474121094,-2.048391364002732,49.95000076293945,-0.1214778505522629
6384,2021-11-10,51.25,51.66999816894531,50.36000061035156,51.0099983215332,3201356.0,0.009852216748768461,1.4259258605160448,-0.666670198787776,83.04530912584288,73.19134572407013,-1.5822018045117971,-2.626110666447765,-4.0080760830397395,-2.4009571063078496,10.140885655578918,1.30999755859375,1.1648033271450728,2.3055002212524442,-0.08467244138476815,4.695672883889657,1.110413889933838,3.5005865525710504,-2.1256218822195336,74.78631990962103,0.5792448008122051,1.1950863313186046,11,-1.2024993896484375,-2.487499237060547,-4.621250152587891,-3.164999008178711,-4.5449981689453125,2,-0.10751216237137962,-5.055546136565931,50.75,-2.0555785145860486,50.0099983215332,-1.0298572046733017,49.724998474121094,-0.10751216237137962
6385,2021-11-11,50.86000061035156,51.41999816894531,50.72000122070313,51.25,1991999.0,-0.007609744188262213,-1.0895488396456539,-1.6249860923468171,75.97134222543978,76.02757088607491,-0.9600289524192576,-2.101267262037112,-3.590479323245205,-2.0383988800865467,10.989876382532913,0.6999969482421804,1.1468887679854944,1.761500740051268,-0.7083237046358519,4.231325184738388,0.5265885177077081,2.996412962394828,-1.301122967001909,58.119680413161035,-13.170342967247393,1.2349122223435587,11,-0.46249961853027344,-2.0974998474121094,-4.298750877380371,-2.7749996185302734,-4.334999084472663,3,-0.09978373381903849,1.4259258605160448,51.25,-5.055546136565931,50.75,-2.0555785145860486,50.0099983215332,-0.09978373381903849
6386,2021-11-12,50.790000915527344,51.459999084472656,50.75,51.0,2247535.0,-0.0013763211558037725,-3.8965299518560417,0.5384600336476388,74.19685874802157,77.10468040349502,-0.623220158828758,-1.8998810995308233,-3.4861955049000812,-2.0043499112852032,11.762326019779223,0.7099990844726562,1.2279269029589202,1.5462509155273452,-0.9644333491205899,4.05693518017528,0.29090878320337765,2.8015930478513127,-0.8661436706995715,50.0,-18.876586977147838,1.2553421323239669,11,-0.12000083923339844,-2.0275001525878906,-4.245001792907715,-2.7049999237060547,-5.435001373291016,4,-0.08229966981351022,-1.0895488396456539,50.86000061035156,1.4259258605160448,51.25,-5.055546136565931,50.75,-0.08229966981351022
6387,2021-11-15,50.36999893188477,51.02999877929688,50.31000137329102,50.79999923706055,1711118.0,-0.008269383265834263,-1.6181941766428287,2.0476294277928817,66.08956833386567,76.18920181852378,-0.0711806776643158,-1.2481326535456319,-3.0447872465775063,-1.618635080521095,12.617940127017677,0.7199974060058594,1.3170036903165894,0.9384990692138757,-1.2902561752887962,3.1672543137165476,-0.1758785530374638,2.0528766914652152,-0.1395588218153847,3.9214121870948624,-60.17150129127856,1.1143776222513373,11,0.3000011444091726,-1.6074981689453196,-3.794999122619636,-2.2849979400634837,-4.764999389648445,0,-0.07534243099900173,-3.8965299518560417,50.790000915527344,-1.0895488396456539,50.86000061035156,1.4259258605160448,51.25,-0.07534243099900173
6388,2021-11-16,50.11999893188477,50.58000183105469,50.11999893188477,50.2599983215332,1974335.0,-0.004963271894011245,-5.571498637602746,0.3255797448590226,65.35745539730802,75.41416947073,0.22348443665864437,-0.8163104668156294,-2.7644001954948507,-1.4066401628532432,12.721074775914326,0.46000289916991477,1.4770588803812572,0.5464990615844769,-1.4554319129725286,2.5484300361414824,-0.4544664256940223,1.5474645488629761,1.720001220703118,0.0,-61.19536581657157,1.0009654872785025,11,0.5500011444091726,-1.3574981689453196,-3.0099992752075266,-2.464998245239265,-4.389999389648445,1,-0.0741221115674151,-1.6181941766428287,50.36999893188477,-3.8965299518560417,50.790000915527344,-1.0895488396456539,50.86000061035156,-0.0741221115674151
6389,2021-11-17,49.89500045776367,50.1500015258789,49.56999969482422,50.09000015258789,2509295.0,-0.004489195509099764,2.6825227669057594,1.392861035422414,61.48513138781519,74.68641066637801,0.4389956295163202,-0.4804813849902274,-2.4823109269498644,-1.214634727180524,13.62629103757303,0.5800018310546804,1.4756232640308156,0.2355005264282255,-1.658331268711379,2.12933232156783,-0.7114153711415767,1.1824164239980277,1.910599670410157,17.195813116104084,-41.16964639748431,0.946915897569801,11,0.7749996185302734,-1.1324996948242188,-2.785000801086426,-2.2449989318847656,-3.270000457763672,2,-0.07916626368774449,-5.571498637602746,50.11999893188477,-1.6181941766428287,50.36999893188477,-3.8965299518560417,50.790000915527344,-0.07916626368774449
6390,2021-11-18,49.29999923706055,49.83000183105469,49.27000045776367,49.75500106811523,2286031.0,-0.011925066945470686,-1.1747651921424551,2.3333463750537606,55.645165149562644,71.62182543385,1.041637053587202,0.21285529266599212,-1.8048461907055255,-0.6679177664114917,14.458899034074356,0.625,1.3514190474618815,-0.4150007247924776,-2.1887595181893005,1.3587580686043452,-1.301880121490889,0.4718786719059338,2.4161768737792997,1.3698081328003204,-56.10073349962408,0.88687939669841,11,1.2550010681152344,-0.5374984741210938,-2.189999580383301,-1.7299995422363281,-2.2099990844726562,3,-0.052636865033764746,2.6825227669057594,49.89500045776367,-5.571498637602746,50.11999893188477,-1.6181941766428287,50.36999893188477,-0.052636865033764746
6391,2021-11-19,48.1349983215332,49.57500076293945,48.01499938964844,49.42499923706055,4544149.0,-0.023630850579234308,-1.0392191084073004,2.835155437808153,38.668912847580636,66.83569019101856,2.187406961240953,1.4369593871163175,-0.5769561081823653,0.44887914814217567,15.41879061868909,1.5600013732910156,1.1977091988386377,-1.570751571655272,-3.376777414244259,0.235274270933715,-2.473764492949762,-0.6677386503607821,3.434407250122071,3.9800648814976296,-47.44780625792318,0.9030129212944917,11,1.792501449584961,0.62750244140625,-1.024998664855957,-0.7149982452392507,-0.984996795654304,4,-0.03344752990121269,-1.1747651921424551,49.29999923706055,2.6825227669057594,49.89500045776367,-5.571498637602746,50.11999893188477,-0.03344752990121269
6392,2021-11-22,48.20000076293945,48.57500076293945,47.834999084472656,48.41999816894531,2693431.0,0.0013504195216138548,1.7924454968798809,0.1705405037762519,33.75798256557002,61.579747309000716,2.054733002547948,1.4249302988847674,-0.581853024534027,0.33620001581670067,16.06978567495532,0.7400016784667969,1.0836501917235992,-1.4929990768432617,-3.3393538261034053,0.3533556724168818,-2.4161764514733335,-0.56982170221319,3.085052314155277,13.296951302554524,-31.148030414904795,0.923177374630073,11,1.5524978637695312,0.5625,-1.090001106262207,-1.1925010681152344,-1.25,0,-0.0590249206570681,-1.0392191084073004,48.1349983215332,-1.1747651921424551,49.29999923706055,2.6825227669057594,49.89500045776367,-0.0590249206570681
6393,2021-11-23,48.68500137329102,48.93500137329102,47.91999816894531,47.94499969482422,2711486.0,0.010062253167524515,-1.5696129795504659,-3.363683653829513,36.307992163694756,56.386712090984254,1.3924375764273833,0.9820081234404725,-0.9989060163627812,-0.18216569220610523,16.574231121682786,1.0150032043457102,0.926164389711424,-1.0027484893798757,-2.8604763285821164,0.854979349822365,-1.931612408980996,-0.07388456977875535,2.2550463045415015,36.71712278204055,-1.2291304435121333,0.928863919601119,11,0.9624977111816335,0.0774993896484304,-1.5750017166137766,-1.8975009918212962,-1.6850013732910227,1,-0.06326387479048956,1.7924454968798809,48.20000076293945,-1.0392191084073004,48.1349983215332,-1.1747651921424551,49.29999923706055,-0.06326387479048956
6394,2021-11-24,47.47000122070313,48.7400016784668,47.31499862670898,48.61999893188477,3460615.0,-0.024956354489381827,1.050359376586626,-1.554047436168388,31.297162225686023,51.42291431323383,2.2516412086509305,2.2223454967006475,0.2869596909318872,0.9874349792867392,17.296849034633055,1.4250030517578196,0.7313234399016011,-2.1614986419677678,-4.216223806636059,-0.10677347729947684,-3.1888612243019168,-1.1341360596336187,3.1595415977934067,6.1631171573190695,-27.058255419440236,1.0273625823341466,11,1.9174976348876882,2.0799980163574148,-0.3787508010864329,-0.6825008392334055,0.20499801635741477,2,-0.036654763718605876,-1.5696129795504659,48.68500137329102,1.7924454968798809,48.20000076293945,-1.0392191084073004,48.1349983215332,-0.036654763718605876
6395,2021-11-25,47.42499923706055,47.66999816894531,47.290000915527344,47.55500030517578,2009929.0,-0.0009480089000494241,1.1111146432696486,0.11304463204683794,32.17057174844798,46.753326868836766,1.9647626826528253,2.2811280363390054,0.3963506894282318,0.9922227818783824,18.329082596983877,0.37999725341796875,0.4716703300444607,-2.141000556945798,-4.390357543779501,0.10835642988790539,-3.2656790503626496,-1.0163220635289463,2.806798278421482,5.908023218736592,-25.20699349661545,1.1246784934168508,11,1.7350006103515625,2.1400012969970703,-0.33374881744384766,-0.6374988555908203,1.095001220703125,3,-0.016868724300060367,1.050359376586626,47.47000122070313,-1.5696129795504659,48.68500137329102,1.7924454968798809,48.20000076293945,-0.016868724300060367
6396,2021-11-26,45.540000915527344,46.85499954223633,45.45000076293945,46.85499954223633,5036499.0,-0.039746934145655444,1.1368825043006043,10.115290941635612,22.236064638449974,41.88071534712391,3.3824307934762814,4.131432388033396,2.3390240585413977,2.8219649889635434,19.453411855726284,1.9749984741210938,0.06941638901591318,-3.8694990158081026,-6.733031485535314,-1.0059665460808915,-5.301265250671705,-2.4377327809445006,4.279945075961031,2.582500339327382,-26.441783436198325,1.4317662348636042,11,2.4750003814697266,3.104999542236328,1.5512495040893555,1.2474994659423828,3.2449989318847656,4,0.03403599485945685,1.1111146432696486,47.42499923706055,1.050359376586626,47.47000122070313,-1.5696129795504659,48.68500137329102,0.03403599485945685
6397,2021-11-29,45.31999969482422,46.0099983215332,45.11000061035156,45.93500137329102,3396678.0,-0.0048309445823510044,1.3529488029759797,0.46768237317931954,13.944251767778923,36.16813716606513,3.1410741803148596,4.241248242859598,2.6133987084219754,2.9874246301345195,20.351057240871057,0.8999977111816406,-0.31347842188829134,-3.881500244140625,-7.278182790619361,-0.48481769766188876,-5.57984151737999,-2.1831589709012604,3.8007550600963285,5.490171047999343,-19.603669403911606,1.6983412732393675,11,2.3100013732910156,3.155000686645508,1.626251220703125,1.4675006866455078,3.0100021362304688,0,0.04037956406393528,1.1368825043006043,45.540000915527344,1.1111146432696486,47.42499923706055,1.050359376586626,47.47000122070313,0.04037956406393528
6398,2021-11-30,44.52000045776367,45.125,44.224998474121094,45.0,5823669.0,-0.017652233946327867,1.4657591513599666,0.7804849304362299,7.0242995553421395,30.11693362912368,3.423157721161161,4.860005957068324,3.442026767982611,3.7279959036127366,21.099128393741946,1.095001220703125,-0.7364393808480898,-4.408249473571779,-8.371558863845742,-0.44494008329781565,-6.38990416870876,-2.426594778434797,3.878818551134458,6.533815598594435,-11.767223367603956,1.981654695136981,11,2.5074996948242188,3.5124988555908203,2.541250228881836,2.2674999237060547,4.270000457763672,1,0.05458221653616402,1.3529488029759797,45.31999969482422,1.1368825043006043,45.540000915527344,1.1111146432696486,47.42499923706055,0.05458221653616402
6399,2021-12-01,45.36999893188477,45.5250015258789,44.4900016784668,44.58000183105469,3425864.0,0.019092508207125825,-1.1340260107991469,-1.6458288629807267,16.8878254167291,25.810562547697725,2.0828168890005543,3.8216001482515125,2.6071070974338255,2.8173203634572914,21.476410310433952,1.0349998474121023,-1.0993759681863509,-3.3142509460449148,-7.527901886906072,0.8993999948162426,-5.421076416475493,-1.207425475614336,2.1940559700579527,33.23659097804659,19.14730549766188,2.106825470430579,12,1.5300006866455007,2.6625003814697195,1.8537511825561452,1.4175014495849538,4.670001983642571,2,0.03592684828056525,1.4657591513599666,44.52000045776367,1.3529488029759797,45.31999969482422,1.1368825043006043,45.540000915527344,0.03592684828056525
6400,2021-12-02,44.935001373291016,45.25,44.79999923706055,45.0,3055218.0,-0.009587779784761108,-1.6865484690101231,-0.08227704461280606,16.175633810328392,23.311309321336367,2.048999154442356,4.070309533212011,3.0540516366658608,3.195999940266617,21.489599678066693,0.5699996948242259,-1.487823373347446,-3.4984985351562514,-7.983157433103848,0.9861603627913453,-5.74082798413005,-1.256169086182453,1.9612422430873835,26.99629698929129,16.728655553206252,2.2423294489737984,12,1.644998550415039,3.0974979400634766,2.4424991607666016,1.852499008178711,6.364997863769531,3,0.06097691732570332,-1.1340260107991469,45.36999893188477,1.4657591513599666,44.52000045776367,1.3529488029759797,45.31999969482422,0.06097691732570332
6401,2021-12-03,44.25500106811523,45.19499969482422,44.00500106811523,45.06000137329102,4169355.0,-0.015132976174336399,1.2139572184922987,12.38488174188648,15.703885385367911,21.305298523536134,2.3699699700665917,4.5529308370491535,3.7388271295231235,3.8129209527068113,22.14926847473344,1.1899986267089915,-1.8929660525785934,-3.9049989700317482,-8.713513922519105,0.9035159824556089,-6.309256446275427,-1.5007414937880696,2.1069935198117093,12.46884501082572,1.3406798007612544,2.4042574762436804,12,2.2150001525878977,3.6674995422363352,3.12249946594239,2.5324993133544993,6.88499832153321,4,0.0963732750358306,-1.6865484690101231,44.935001373291016,-1.1340260107991469,45.36999893188477,1.4657591513599666,44.52000045776367,0.0963732750358306
6402,2021-12-06,44.584999084472656,44.77000045776367,43.90499877929688,44.584999084472656,4171772.0,0.007456739541131352,3.6756500402086343,-0.0,19.232904365379895,19.408066545945587,1.64639332148586,4.000789231459436,3.3917470483708883,3.4414802506169693,22.76882076821381,0.8650016784667898,-2.2516593455121523,-3.303750991821289,-8.281918770676057,1.6744167870334792,-5.792834881248673,-0.8146671023939049,1.305596799491937,41.9752563142551,28.223339608556444,2.489083889427385,12,1.7375011444091797,3.2875003814697266,2.8850021362304688,2.2775020599365234,6.4750022888183665,0,0.09420210494973769,1.2139572184922987,44.25500106811523,-1.6865484690101231,44.935001373291016,-1.1340260107991469,45.36999893188477,0.09420210494973769
6403,2021-12-07,44.584999084472656,44.584999084472656,44.584999084472656,44.584999084472656,0.0,0.0,1.0,0.0,19.726333545454423,18.122418914808748,1.1215941572718577,3.705209512585739,3.386563109877912,3.3866036262725885,22.272916035740266,0.0,-2.430656785498293,-2.9955009460449205,-7.991138858825693,2.0001369667358517,-5.493319902435303,-0.4976819896545379,0.9084773785583948,41.9752563142551,27.475096881677608,2.4978189563903848,12,1.2024993896484375,3.2875003814697266,3.471250534057617,2.470001220703125,8.005001068115234,1,0.08399692325857377,3.6756500402086343,44.584999084472656,1.2139572184922987,44.25500106811523,-1.6865484690101231,44.935001373291016,0.08399692325857377
6404,2021-12-08,45.7400016784668,46.29999923706055,45.60499954223633,45.88999938964844,2628899.0,0.025905632336244322,-2.309506725642819,-100.0,30.921774598455244,17.983663675920663,-0.3404141862552166,2.230610947001999,2.223410865251765,2.169311460383554,21.558239923927587,1.7150001525878906,-2.5814994303126326,-1.5649984359741183,-6.3100144654931185,3.180017593544882,-3.937506450733622,0.8075095787853854,-1.8350028991699148,76.6180604776732,57.95958360884235,2.372508014759501,12,-0.3600025177001953,2.132497787475586,2.6449995040893555,1.5249996185302805,7.079998016357422,2,0.06668122267464649,1.0,44.584999084472656,3.6756500402086343,44.584999084472656,1.2139572184922987,44.25500106811523,0.06668122267464649
6405,2021-12-09,45.78499984741211,46.1500015258789,45.5,45.849998474121094,2204413.0,0.0009837815324458266,-1.0472543118207644,0.43333079016301723,35.68819283691779,19.47834458686153,-0.7180180986008224,1.882424993529824,2.1839965439802427,2.060535310126312,20.831602173554668,0.6500015258788991,-2.80614170832483,-1.2662502288818374,-5.746186364951839,3.2136859071881645,-3.506218296916842,0.9737178391531671,-1.8321010589599567,78.49689807035281,55.58653655249808,2.239968068035001,12,-0.6825008392333984,2.0874996185302734,2.823749542236328,1.625,6.275001525878913,3,0.09293439078947019,-2.309506725642819,45.7400016784668,1.0,44.584999084472656,3.6756500402086343,44.584999084472656,0.09293439078947019
6406,2021-12-10,46.61000061035156,47.15499877929688,46.30500030517578,46.67499923706055,3617352.0,0.018019018580079482,-1.5185168440267636,1.0,41.1371203322573,22.499774427359128,-1.5368991353270829,0.7675661674917222,1.3892719747326296,1.1747887228638447,19.705165507459196,1.3699989318847727,-2.8846744304943073,-0.2322494506835966,-4.353427235741847,3.888928334374654,-2.292838343212722,1.8283394418455288,-2.610159812927243,83.23082557091325,56.66288918341381,2.0605888925291262,12,-1.0800018310546804,1.2624988555908203,2.2624998092651367,1.0349998474121094,5.50999832153321,4,0.10062215329959434,-1.0472543118207644,45.78499984741211,-2.309506725642819,45.7400016784668,1.0,44.584999084472656,0.10062215329959434
6407,2021-12-13,46.57500076293945,48.08000183105469,46.17499923706055,46.81499862670898,5521261.0,-0.0007509085379487912,-2.663463301911015,3.6923528376077317,37.61736243130633,25.8990036357996,-1.4585367300330745,0.5308960363249824,1.4525088994405593,1.1455081338953619,19.09817406121126,1.9050025939941406,-2.986678809243834,-0.0774993896484375,-3.8494405242203555,3.6944417449234805,-1.9634699569343965,1.8084711776375215,-2.448953646240234,56.93848682702571,30.346745538715755,1.8859705672859597,12,-0.5825004577636719,1.2974987030029297,2.299999237060547,1.0699996948242188,6.125,0,0.09801392489383343,-1.5185168440267636,46.61000061035156,-1.0472543118207644,45.78499984741211,-2.309506725642819,45.7400016784668,0.09801392489383343
6408,2021-12-14,46.40499877929688,47.16999816894531,46.2599983215332,46.79999923706055,2688710.0,-0.003650069368927311,-1.656928534435231,1.6458498903264966,42.87623639594476,28.78660485571245,-1.109728202805364,0.4303748092041957,1.6637005748916351,1.2642782878178096,18.70278065514129,0.9099998474121094,-2.821566835958464,-0.06175136566161399,-3.4623229111638523,3.3388201798406243,-1.7620371384127296,1.6385344070895016,-2.0417143797363337,35.07744717091634,5.657832390286892,1.700285772751118,12,-0.41249847412110086,1.4675006866455007,2.470001220703118,1.2400016784667898,5.215000152587891,1,0.10031252486684528,-2.663463301911015,46.57500076293945,-1.5185168440267636,46.61000061035156,-1.0472543118207644,45.78499984741211,0.10031252486684528
6409,2021-12-15,45.94499969482422,46.61000061035156,45.5250015258789,46.44499969482422,3056948.0,-0.0099127054535747,1.6144498575236865,1.2658213178556825,40.621036931028435,31.502760758012453,-0.6253499627728303,0.6105816269336444,2.1549129762811674,1.668732859143077,18.91701776741597,1.0849990844726634,-2.5827609433013663,-0.32425041198730753,-3.3213599140516763,2.6728590900770612,-1.8228051630194955,1.1743043390448804,-1.3587122493740225,17.248037945860908,-14.519984481931097,1.4985547510321857,12,0.0475006103515625,1.842498779296875,3.440000534057617,2.210000991821289,4.055000305175781,2,0.14462945917730075,-1.656928534435231,46.40499877929688,-2.663463301911015,46.57500076293945,-1.5185168440267636,46.61000061035156,0.14462945917730075
6410,2021-12-16,46.70500183105469,47.09500122070313,46.30500030517578,46.4000015258789,3403857.0,0.01654156363649051,-2.1919051802531073,-0.6100006103515767,58.610502739364485,36.27016268623429,-1.2380699828520108,-0.37291900025338975,1.402555080851954,0.8468227208067134,19.461774121913837,1.1500015258789134,-2.167206685075797,0.5655015945434556,-2.083645207245958,3.214648396332869,-0.7590718063512512,1.8900749954381624,-1.9090915224682234,46.18395946119476,10.281160588934576,1.3245734008947059,12,-0.7125015258789062,0.9774971008300781,2.6999988555908203,1.4499988555908203,4.114997863769531,3,0.1309281152774433,1.6144498575236865,45.94499969482422,-1.656928534435231,46.40499877929688,-2.663463301911015,46.57500076293945,0.1309281152774433
6411,2021-12-17,46.5250015258789,46.91999816894531,46.36000061035156,46.56000137329102,5025504.0,-0.003853983473266931,-2.0684656626568985,-0.11475348325291432,58.95912345327453,40.68418702933369,-0.7847303467454267,-0.33699809004213677,1.5756928456900638,0.9771312309522671,19.83825450395097,0.55999755859375,-1.8762739716615187,0.46600112915038494,-2.0206958280484386,2.9526980863492085,-0.7773473494490304,1.7093496077498003,-1.532045725944343,39.13893857367654,-0.5856194664546308,1.243348478599412,12,-0.19250106811522727,1.1574974060058665,3.054999351501472,1.6299991607666087,5.024997711181648,4,0.11896828943322779,-2.1919051802531073,46.70500183105469,1.6144498575236865,45.94499969482422,-1.656928534435231,46.40499877929688,0.11896828943322779
6412,2021-12-20,45.35499954223633,45.68000030517578,44.599998474121094,45.68000030517578,3334442.0,-0.025147811827405775,5.6461495123067715,9.285776566753723,55.88441818752713,44.701751989563995,0.5654452267645667,0.6418427799967077,2.697209417146354,2.0866207028894337,20.43413782427951,1.9250030517578054,-1.5424581019819215,-0.5617507934570298,-2.8503691485807323,1.7268675616666727,-1.706059971018881,0.5825583841048214,2.7250022888183594,29.37747695596028,-13.9446277270216,1.1443091775618504,12,0.9850006103515625,2.112499237060554,4.361250877380371,2.8000011444091797,7.225002288818359,0,0.14915664111844196,-2.0684656626568985,46.5250015258789,-2.1919051802531073,46.70500183105469,1.6144498575236865,45.94499969482422,0.14915664111844196
6413,2021-12-21,45.60499954223633,46.04999923706055,45.18500137329102,45.5,3143313.0,0.005512071492078663,-1.353745945244609,-0.32307475615338566,51.809087844306326,47.02256457243634,0.5312105266443936,0.15733220399435766,2.4296435408158743,1.7833344169605994,21.341210568230068,0.8649978637695241,-1.1136724837182896,-0.1577507019042983,-2.040586221415836,1.7250848176072395,-1.0991684616600637,0.7836670578514671,2.4054022216796866,40.28055959024528,-4.138951754667907,0.9414177597557686,12,0.7350006103515625,1.6375007629394531,4.111250877380371,2.5500011444091797,7.225002288818359,1,0.15557507492423506,5.6461495123067715,45.35499954223633,-2.0684656626568985,46.5250015258789,-2.1919051802531073,46.70500183105469,0.15557507492423506
6414,2021-12-22,45.72999954223633,45.77999877929688,45.30500030517578,45.459999084472656,1448260.0,0.0027409275573884173,1.5675667316197475,2.571444141689373,56.42681893371127,49.32685636096895,0.45219572941314823,-0.11036670339265697,2.308477929815254,1.6097846619841008,21.750306310188392,0.47499847412110086,-0.7169528013787669,0.05424938201904439,-1.6486315816938912,1.75713034573198,-0.797191099837427,0.9056898638755158,2.212194155883786,45.290574115128685,-1.2777977336124806,0.851440481856468,12,0.6100006103515625,1.2975006103515625,3.986250877380371,2.4250011444091797,8.110000610351562,2,0.12879946312285506,-1.353745945244609,45.60499954223633,5.6461495123067715,45.35499954223633,-2.0684656626568985,46.5250015258789,0.12879946312285506
6415,2021-12-23,46.625,46.72000122070313,45.915000915527344,45.95000076293945,2281520.0,0.019571407538218955,-1.161077743129714,2.4999929357577813,68.51560120472811,52.36890979124348,-0.34768261472074613,-1.126110361127715,1.4053855560348438,0.7313816020204627,21.879598778293474,0.990001678466804,-0.2861157494372577,0.9892498016357436,-0.5723465459158561,2.5508461491873433,0.20845162785994376,1.7700479754115435,1.250349793640133,87.28456001078638,34.89906410247511,0.7807981737758006,12,-0.2849998474121094,0.24250030517578125,3.091250419616699,1.5300006866455078,7.534999847412109,3,0.07238605898123329,1.5675667316197475,45.72999954223633,-1.353745945244609,45.60499954223633,5.6461495123067715,45.35499954223633,0.07238605898123329
6416,2021-12-27,47.09000015258789,47.209999084472656,46.474998474121094,46.5,1480275.0,0.009973193621187981,-1.2968654074255095,0.8740752880806117,69.16601531831233,55.874315667577484,-0.8240970916680155,-1.5484229692903426,0.9341450250929029,0.2702035020570719,20.72640447749137,0.7350006103515625,-0.016551863919069376,1.3767499923706055,-0.31339606782111673,3.0668960525623277,0.5316769622747444,2.2218230224664666,0.7198426146618644,95.40234084969804,39.977434848661304,0.8450730300958621,12,-1.1850013732910156,-0.35000038146972656,2.5687503814697266,1.0650005340576172,6.6399993896484375,0,0.07921001338181854,-1.161077743129714,46.625,1.5675667316197475,45.72999954223633,-1.353745945244609,45.60499954223633,0.07921001338181854
6417,2021-12-28,47.1500015258789,47.375,46.94499969482422,47.13999938964844,1412889.0,0.0012741850307196323,-1.149993324305251,0.01695276888758373,69.4465428304032,58.82657193807287,-0.887262176756316,-1.5434280532117555,0.9094138831396634,0.21145794424106867,19.346075306031842,0.43000030517578125,0.19117195672330922,1.3452512741088825,-0.45012192098125325,3.140624469199018,0.4475646765638146,2.2429378716539503,0.5956443555082842,89.72609062959927,31.253226387389404,0.8976865975450665,12,-1.1625022888183523,-0.7300014495849467,2.1949987411499094,1.0049991607666087,5.809997558593757,1,0.09331914249815343,-1.2968654074255095,47.09000015258789,-1.161077743129714,46.625,1.5675667316197475,45.72999954223633,0.09331914249815343
6418,2021-12-29,46.95000076293945,47.24499893188477,46.875,47.099998474121094,1341451.0,-0.0042417975920885365,-1.4666658189540547,-14.996567505731477,60.726928888450026,61.060559933341935,-0.6725485221789285,-1.2143013780908944,1.121649922775319,0.4102070842395875,17.36585497768673,0.36999893188477273,0.29401399859187904,1.0237504959106474,-0.7340444712843492,2.781545463105644,0.14485301231314907,1.9026479795081457,0.7327321703024055,79.46863286389821,22.32888615225562,0.878897483597499,12,-0.9625015258789062,-0.5300006866455007,2.3074989318847656,1.2049999237060547,5.66999816894532,2,0.11991482378333296,-1.149993324305251,47.1500015258789,-1.2968654074255095,47.09000015258789,-1.161077743129714,46.625,0.11991482378333296
6419,2021-12-30,47.0,47.19499969482422,46.599998474121094,46.66999816894531,1558821.0,0.0010649464589576052,-1.5319135121096032,-2.2000457770656903,60.76172198363976,61.29958429381696,-0.6226347849087119,-1.197310508445824,1.055866268673583,0.3591544687506243,15.659071496428584,0.595001220703125,0.43752152944752964,0.9922496795654325,-0.8076001804834334,2.7920995396142985,0.09232474954099956,1.8921746095898655,0.62107824405944,74.31505238680009,19.05574985996047,0.8999249300244342,12,-1.0125007629394531,-0.6774997711181641,2.2049999237060547,1.1550006866455078,6.090000152587891,3,0.12404259215009983,-1.4666658189540547,46.95000076293945,-1.149993324305251,47.1500015258789,-1.2968654074255095,47.09000015258789,0.12404259215009983
6420,2022-01-03,47.67499923706055,47.86999893188477,47.20000076293945,47.3849983215332,2078776.0,0.014361685894905163,-1.030309685921392,0.8787857770379618,59.69060377664994,61.380859885303124,-1.28019635678762,-1.7460308616595057,0.37211717505449116,-0.32368177452705993,14.055196819373563,0.8699989318847727,0.551897921408468,1.5302490234374986,-0.3414786864959751,3.4019767333709723,0.5943851684707582,2.466112878404239,-3.075000762939453,86.02153183972217,32.88352311067794,0.9358638549667384,1,-1.4400005340576172,-1.6824989318847656,1.7937498092651367,0.48000144958496094,5.115001678466797,0,0.12931307843073725,-1.5319135121096032,47.0,-1.4666658189540547,46.95000076293945,-1.149993324305251,47.1500015258789,0.12931307843073725
6421,2022-01-04,48.52000045776367,48.540000915527344,47.61000061035156,47.70000076293945,3116162.0,0.01772419998375696,1.162789872429517,2.8275762279340193,65.42424462433904,62.440840600504444,-2.025443800069496,-2.376995897129987,-0.47618628145995245,-1.1688916845621264,12.080371379764058,0.9300003051757812,0.7588378069381037,2.1620002746582045,0.22607221785607834,4.097928331460331,1.1940362462571414,3.1299643030592676,-3.854601974487302,98.96904986628913,44.39868435958234,0.9679640284010628,1,-1.6574993133544922,-2.2975006103515625,0.8424997329711914,-0.36499977111816406,4.779998779296875,1,0.11624071179797335,-1.030309685921392,47.67499923706055,-1.5319135121096032,47.0,-1.4666658189540547,46.95000076293945,0.11624071179797335
6422,2022-01-05,48.78499984741211,48.81000137329102,48.38000106811523,48.56000137329102,2394804.0,0.005461652661753691,2.127257594673267,0.2743884851924475,68.59374282882213,64.30580226545065,-1.9587102015661841,-2.4361090752135226,-0.7458288640241122,-1.432002075905885,10.0115802516777,0.43000030517579546,0.7622382276818627,2.2169996261596694,0.18220094222643013,4.251798310092909,1.1996002841930533,3.2343989681262855,-3.9646172668457,98.86871072032059,40.10455967237752,1.017399341966619,1,-1.727499008178711,-2.427499771118157,-0.4549989700317383,-0.6299991607666016,5.805000305175781,2,0.10136311797255315,1.162789872429517,48.52000045776367,-1.030309685921392,47.67499923706055,-1.5319135121096032,47.0,0.10136311797255315
6423,2022-01-06,48.33000183105469,48.78499984741211,48.0,48.29999923706055,2427637.0,-0.009326596654310682,-1.4920587825686795,0.13334576650503965,68.64738501036743,65.66364294063466,-1.2030323126087623,-1.7772814871815399,-0.3116565639182767,-0.9794182183350131,7.6982097549260775,0.7849998474121094,0.7706392054070221,1.574751472473146,-0.3793551822430885,3.5288581271893804,0.5976981451150323,2.5518047998312596,-3.270242122924799,78.28059219213596,13.675662420876364,0.977053327358117,1,-0.9675006866455078,-1.972501754760735,-0.27750110626220703,-0.1750011444091797,5.789997100830085,3,0.09579964986558176,2.127257594673267,48.78499984741211,1.162789872429517,48.52000045776367,-1.030309685921392,47.67499923706055,0.09579964986558176
6424,2022-01-07,48.790000915527344,48.81000137329102,47.66999816894531,48.25500106811523,2903500.0,0.009517878482203646,2.9652232755931944,17.831786395422995,67.10417282108546,65.50681756467436,-1.3223858863807152,-2.1049904113538673,-0.7812791314701144,-1.4400592964279895,7.104368570355718,1.1400032043457102,0.9138021766919167,1.8822505950927706,-0.20945664339090797,3.973957833576449,0.8363969758509313,2.92810421433461,-3.505226707487786,98.75773601357135,30.508115409420625,1.0458536192418397,1,-1.147500991821289,-2.4325008392333913,-1.2600011825561523,-0.7575016021728516,3.979999542236328,4,0.07849965043018758,-1.4920587825686795,48.33000183105469,2.127257594673267,48.78499984741211,1.162789872429517,48.52000045776367,0.07849965043018758
6425,2022-01-10,50.040000915527344,50.1500015258789,48.85499954223633,48.96500015258789,4347722.0,0.025620003618450182,1.0000000000000109,2.009347793535664,74.52895282979703,66.1026995103949,-2.276414293133797,-3.1830694938285973,-2.031089209989304,-2.6791279812103,6.744016173309405,1.3600006103515554,1.129111822309298,2.9195005416870146,0.4731258005843628,5.365875282789666,1.6963131711356851,4.142687912238344,-4.543713077572697,95.6692688699792,22.756777625705993,1.2231873705513272,1,-1.6650009155273438,-3.012500762939453,-2.573751449584961,-2.0075016021728516,3.8600006103515554,0,0.060951222647043,2.9652232755931944,48.790000915527344,-1.4920587825686795,48.33000183105469,2.127257594673267,48.78499984741211,0.060951222647043
6426,2022-01-11,51.29999923706055,51.31000137329102,50.18999862670898,50.27999877929688,4861439.0,0.02517982211191816,1.1538416394320508,0.9488369617288485,90.97175703287432,68.49438997733613,-3.214456355392869,-4.293836645326259,-3.274156860113692,-3.9170048921875917,7.555249810479303,1.270000457763679,1.359438166880068,3.9449989318847685,0.8829956004121016,7.007002263357435,2.413997266148435,5.476000597621102,-5.431414304071957,99.72521627952045,20.425716306405604,1.531001665736333,1,-2.344999313354492,-3.6924991607665945,-3.9937496185302734,-3.2674999237060547,2.770000457763672,1,0.029044867458601686,1.0000000000000109,50.040000915527344,2.9652232755931944,48.790000915527344,-1.4920587825686795,48.33000183105469,0.029044867458601686
6427,2022-01-12,51.13999938964844,51.88999938964844,51.08000183105469,51.81000137329102,3878207.0,-0.0031189054540281536,-1.0506342561071595,-0.656864395052875,88.62527625287441,71.59420635116106,-2.7144033570703243,-3.9782712701754406,-3.1248492400929706,-3.7416569781669864,8.525805697660212,0.80999755859375,1.4470426284290738,3.556749153137204,0.086235341041764,7.027262965232644,1.8214922470894805,5.292006059184928,-4.727272812629607,82.22749329264325,-1.9247066743193528,1.735256906047721,1,-1.8950004577636719,-3.2425003051757812,-3.9437484741210938,-3.217498779296875,2.94000244140625,2,0.042236994000616424,1.1538416394320508,51.29999923706055,1.0000000000000109,50.040000915527344,2.9652232755931944,48.790000915527344,0.042236994000616424
6428,2022-01-13,51.06000137329102,51.25,50.4000015258789,50.93999862670898,2340415.0,-0.0015642944331675235,2.3999938964844034,-0.179108046709995,87.4298138083565,74.55732766501846,-2.2239648171676123,-3.722505903179105,-3.072973670221778,-3.6507716950275153,9.315903674960413,0.8499984741211009,1.508358530941365,3.2440010070800867,-0.5068524700539072,6.9948544842140805,1.3685742685130933,5.11942774564708,-3.9900020587566374,80.33180624959338,-8.375247590327604,1.8754267385669958,1,-1.5150012969970774,-2.822502136230476,-3.9625015258789134,-3.18750190734864,2.9399986267089773,3,0.06913432597640656,-1.0506342561071595,51.13999938964844,1.1538416394320508,51.29999923706055,1.0000000000000109,50.040000915527344,0.06913432597640656
6429,2022-01-14,52.59000015258789,52.63999938964844,50.709999084472656,50.75,5418832.0,0.029964722642902064,-1.010414907503621,15.332983660752205,88.45909219474416,77.75382637814005,-3.215810540080952,-4.984722076353663,-4.622439029855272,-5.156405027446574,10.533510460410005,1.9300003051757812,1.6189886502390607,4.441749763488772,0.238745512724563,8.644754014252982,2.3402476381066677,6.543251888870877,-4.941600829039821,98.679016140655,9.387527888364332,2.101502125382106,1,-2.4650001525878906,-3.970001220703125,-5.760001182556152,-4.717500686645508,0.4399986267089915,4,0.0290929601608223,2.3999938964844034,51.06000137329102,-1.0506342561071595,51.13999938964844,1.1538416394320508,51.29999923706055,0.0290929601608223
6430,2022-01-17,52.81999969482422,53.040000915527344,52.209999084472656,52.91999816894531,2340139.0,0.004373446312397666,3.8823067429597216,-0.054346992298043934,88.09843754517924,80.27318114712229,-2.94940286603223,-4.988895315971888,-4.859962544635096,-5.353588445034873,11.966374379926663,0.8300018310546875,1.8625832553835906,4.365999412536624,-0.26302862476921973,8.995027449842468,2.051485393883702,6.680513431189546,-4.4727763620220955,92.28066512205015,3.6067477333350553,2.314514018652922,1,-2.4650001525878906,-4.0,-6.193750381469727,-4.947500228881836,-0.4099998474121094,0,-0.0009465966934764092,-1.010414907503621,52.59000015258789,2.3999938964844034,51.06000137329102,-1.0506342561071595,51.13999938964844,-0.0009465966934764092
6431,2022-01-18,52.06000137329102,53.02999877929688,51.72999954223633,52.58000183105469,3543513.0,-0.014388457514657449,-1.2033808444675889,5.200083924620361,79.86621626575962,81.52567819567089,-1.82652651825628,-3.9979440196580853,-4.109220964522898,-4.564381201268141,13.316000199802136,1.299999237060554,2.117259705768241,3.3292510986328168,-1.4727862805774095,8.131288477843043,0.9282324090277072,5.730269788237926,-2.9619336272528614,62.87879663613018,-24.60195601170731,2.4010186896051118,1,-1.7050018310546946,-3.240001678466804,-5.572502136230476,-4.18750190734864,0.8899993896484304,1,0.03534383603631386,3.8823067429597216,52.81999969482422,-1.010414907503621,52.59000015258789,2.3999938964844034,51.06000137329102,0.03534383603631386
6432,2022-01-19,52.11999893188477,52.34000015258789,51.11000061035156,51.540000915527344,2849403.0,0.001152469400904188,1.411762725936564,-1.1153798188020683,81.99261609351701,83.00848164935418,-1.5239662095505082,-3.7156415903939504,-4.187156744214441,-4.591809973048676,13.5111182152229,1.2299995422363281,2.364326515093559,3.0509986877441477,-1.7026365267616015,7.804633902249897,0.6741810804912731,5.427816294997022,-2.391221878728345,65.15143195676711,-22.378532971318762,2.376817607252875,1,-1.7649993896484446,-3.299999237060554,-5.418749809265144,-4.24749946594239,-1.520000457763679,2,0.037413676187673994,-1.2033808444675889,52.06000137329102,3.8823067429597216,52.81999969482422,-1.010414907503621,52.59000015258789,0.037413676187673994
6433,2022-01-20,52.70000076293945,52.77999877929688,51.93000030517578,52.040000915527344,2510174.0,0.011128201130868876,1.0731774261828924,1.1379346632202594,83.10109137695692,84.78591704445101,-1.585641763083892,-3.9387940458375468,-4.802583087399391,-5.1356195429795335,14.124654234567444,0.8499984741211009,2.5355448763044706,3.2762504577636733,-1.4477952796466198,8.000296195173966,0.9142275890585267,5.63827332646882,-2.441427891803677,85.40773024053857,-3.6371129516826386,2.362022868705148,1,-1.7525005340576172,-3.8800010681152344,-5.767500877380371,-4.82750129699707,0.18000030517577414,3,0.026185978143015598,1.411762725936564,52.11999893188477,-1.2033808444675889,52.06000137329102,3.8823067429597216,52.81999969482422,0.026185978143015598
6434,2022-01-21,51.61999893188477,52.5099983215332,51.099998474121094,52.209999084472656,3368244.0,-0.020493393081963185,1.3697503774631272,-0.89393983180648,71.88021797322824,84.49161317149893,-0.06927327541734485,-2.5243268003634256,-3.7874048213612426,-4.02733407136882,14.515952781923419,1.6000022888183594,2.6566080791391258,1.9017486572265696,-2.5809431399332894,6.384440454386429,-0.3395972413533599,4.143094555806499,-0.9163975736463428,26.804113575586335,-60.03626010288449,2.2413458985799286,1,-0.004999160766608668,-2.799999237060554,-4.687499046325691,-3.74749946594239,-0.1100006103515696,4,0.04610618204885597,1.0731774261828924,52.70000076293945,1.411762725936564,52.11999893188477,-1.2033808444675889,52.06000137329102,0.04610618204885597
6435,2022-01-24,50.0,52.040000915527344,50.0,51.290000915527344,4413530.0,-0.03138316476957781,-2.1627898724295167,2.186441664242098,57.55873919249126,80.77905563367858,1.7259577079450779,-0.6730233605553622,-2.239817735552556,-2.3948907458082402,15.42840043271374,2.0400009155273438,2.7933600876363016,0.11299972534179403,-4.126927078907208,4.352926529590796,-2.0069636767827106,2.2329631274662987,3.0400009155273438,0.0,-81.78226750482288,2.1199634021245024,1,1.5200004577636719,-1.1800003051757812,-3.1100006103515625,-2.127500534057617,1.9199981689453125,0,0.06059997558593766,1.3697503774631272,51.61999893188477,1.0731774261828924,52.70000076293945,1.411762725936564,52.11999893188477,0.06059997558593766
6436,2022-01-25,50.81999969482422,50.9900016784668,49.88999938964844,50.349998474121094,3264976.0,0.016399993896484277,1.7160376381052849,-0.3643417729754026,59.83567838806851,77.58021142647792,0.9283339575047478,-1.2640620919989658,-3.1219371391201065,-3.1941185113800543,16.10525571798882,1.1000022888183594,2.956211659219214,0.7464994430541978,-3.2990903612301423,4.792089247338538,-1.2762954590879687,2.7692943451963643,2.1592012023925804,32.179948151785304,-45.48126045892072,2.0227949021421687,1,0.6450004577636719,-2.0,-3.9825000762939453,-2.947500228881836,3.1800003051757812,1,0.03128689811365404,-2.1627898724295167,50.0,1.3697503774631272,51.61999893188477,1.0731774261828924,52.70000076293945,0.03128689811365404
6437,2022-01-26,51.54999923706055,51.86999893188477,51.1500015258789,51.22999954223633,2686001.0,0.014364414534041803,-2.0000158947133886,0.6808486461918057,65.16007553250455,75.10579606249438,0.2934706016340982,-1.7365575431472564,-3.89331451465565,-3.903201469374139,16.88946733201307,1.049999237060554,2.9715632572623747,1.2564990997314425,-2.5935177304948738,5.106515929957759,-0.6685093153817121,3.181507514844597,1.3056335998535147,57.43945321780988,-19.311304148514616,1.925008415113157,1,-0.08499908447265625,-2.729999542236328,-4.542499542236328,-3.677499771118164,2.049999237060547,2,0.027158128934993586,1.7160376381052849,50.81999969482422,-2.1627898724295167,50.0,1.3697503774631272,51.61999893188477,0.027158128934993586
6438,2022-01-27,52.58000183105469,52.81000137329102,51.09000015258789,51.13999938964844,3124651.0,0.019980651973582342,-1.2337664911246506,4.500011920940324,66.93477512366243,72.71420527681863,-0.5567987861998134,-2.4486941384150214,-4.945519862828661,-4.900417384508103,17.96922452636511,1.720001220703132,2.7710586439373017,2.0050016403198256,-1.6331513582392816,5.643154638878933,0.18592514104027202,3.8240781395993793,-2.69000244140625,92.12330869894068,17.406268674501007,1.8190764992795536,1,-1.1150016784667969,-3.467500686645508,-5.676252365112305,-4.707502365112305,-1.410003662109375,3,-0.037656966298623584,-2.0000158947133886,51.54999923706055,1.7160376381052849,50.81999969482422,-2.1627898724295167,50.0,-0.037656966298623584
6439,2022-01-28,52.83000183105469,52.83000183105469,51.9000015258789,52.5,3338588.0,0.004754659400797889,4.636334211864842,0.229167549696944,63.68990351319201,70.00214593993117,-0.859566995247917,-2.3605575202881184,-5.208021884803117,-5.101633358387218,19.358490993853252,0.9300003051757884,2.612830738668343,1.9635015487670913,-1.3918306368735074,5.31883373440769,0.2858354559467884,3.641167641587394,-2.881602401733396,100.0,26.779381194100836,1.6776660928203,1,-1.3700027465820312,-3.657501220703125,-6.038751602172852,-4.957502365112305,-2.1500015258789062,4,0.0009464174773348155,-1.2337664911246506,52.58000183105469,-2.0000158947133886,51.54999923706055,1.7160376381052849,50.81999969482422,0.0009464174773348155
6440,2022-01-31,53.84000015258789,54.27999877929688,53.2400016784668,54.2400016784668,6044092.0,0.01911789298745581,3.3333598245222653,-1.2121191103712952,62.77667123356018,68.10330760302013,-1.9105804211699464,-3.040917527448734,-6.199862121775389,-6.041070996809864,20.530528671218377,1.4499969482421946,2.5012835741583856,2.665249824523926,-0.5867088598627319,5.9172085089105835,1.0392704823305934,4.291229166717258,-3.77633662719726,89.97725084548982,19.278591530672912,1.6259793421933302,1,-1.7550010681152344,-3.7425003051757812,-7.15625,-5.967500686645508,-3.3300018310546875,0,-0.043276408329331995,4.636334211864842,52.83000183105469,-1.2337664911246506,52.58000183105469,-2.0000158947133886,51.54999923706055,-0.043276408329331995
6441,2022-02-01,54.15999984741211,54.31000137329102,53.38000106811523,53.88000106811523,3134533.0,0.0059435307191177955,2.206887479939988,-0.6999942779759472,64.95050522103921,66.20973972830036,-2.124815865779354,-3.0743410086499807,-6.460053719663293,-6.291765022411603,21.263198141502226,0.9300003051757955,2.2423769603378716,2.703249549865724,-0.5575513129091547,5.964050412640603,1.0728491184782811,4.333649981253167,-3.8433562067871065,95.34156928530113,25.023015048118495,1.6304004313874412,2,-2.059999465942383,-3.7674999237060547,-7.556249618530273,-6.287500381469727,-0.3899993896484375,1,-0.041358967591906826,3.3333598245222653,53.84000015258789,4.636334211864842,52.83000183105469,-1.2337664911246506,52.58000183105469,-0.041358967591906826
6442,2022-02-02,53.72999954223633,54.59000015258789,53.61000061035156,54.0,2621827.0,-0.007939444357223824,-2.8431481079787275,-0.9642915531334905,62.77511458696854,63.95129786274611,-1.6119317681482883,-2.3767351802747427,-5.976104388845059,-5.7966509097309284,21.88910110293767,0.9799995422363281,1.9599159449748313,2.0259992599487333,-1.130036438878797,5.1820349587762635,0.44798141053496465,3.604017109362502,-3.093887282998047,75.42855398995536,6.113197657743285,1.5780178494137664,2,-1.489999771118164,-3.135000228881836,-7.407500267028809,-5.857500076293945,0.04000091552734375,2,0.005025134190656866,2.206887479939988,54.15999984741211,3.3333598245222653,53.84000015258789,4.636334211864842,52.83000183105469,0.005025134190656866
6443,2022-02-03,52.959999084472656,53.90999984741211,52.959999084472656,53.79999923706055,3325324.0,-0.01433092247020007,-1.261906167546923,3.111106401616299,51.90917948566536,61.73229358635023,-0.895325037484227,-1.3092055996865994,-5.175625477401347,-4.964874116355752,22.722239561582146,0.9500007629394531,1.7577159297800407,1.0244989395141602,-1.745053182443371,3.7940510614716914,-0.36027712146460544,2.4092750004929258,-1.9284980358994162,39.405133819364934,-25.11379071860118,1.3847760609787652,2,-0.7199993133544922,-2.364999771118164,-6.75624942779541,-5.087499618530273,2.4099998474121165,3,0.012084580829157865,-2.8431481079787275,53.72999954223633,2.206887479939988,54.15999984741211,3.3333598245222653,53.84000015258789,0.012084580829157865
6444,2022-02-04,52.61999893188477,53.4000015258789,52.5099983215332,53.2400016784668,3241573.0,-0.006419942569212966,-1.119045240279363,0.7380983737585122,48.97958786474643,60.77905454993414,-0.44539556939940894,-0.7036353593638154,-4.769300223867241,-4.556703470020736,23.785857099805913,0.890003204345696,1.5200427070800657,0.4929988861084027,-1.8589507637655345,2.84494853598234,-0.6829759388285694,1.6689737110453748,-1.2326479729100654,5.28848622675455,-53.41708013585457,1.1759748249369695,2,-0.37999916076660867,-2.0249996185302805,-6.416249275207527,-4.74749946594239,3.150001525878899,4,-0.027556077392104306,-1.261906167546923,52.959999084472656,-2.8431481079787275,53.72999954223633,2.206887479939988,54.15999984741211,-0.027556077392104306
6445,2022-02-07,53.09000015258789,53.27000045776367,52.41999816894531,52.86999893188477,2362057.0,0.008931988412077319,1.9310331219910026,-0.35483910662646156,55.41534462633221,60.28790635418566,-0.48163445312159325,-0.9838657767859189,-5.16469663807456,-4.958781519387273,23.899621298482142,0.8500022888183594,1.2065367195602619,0.8105001449584961,-1.3602187782790054,2.9812190681959976,-0.27485931666025465,1.8958596065772468,-1.3823842742518622,30.87563922489641,-26.174222399942856,1.0853594616187512,2,-0.25,-2.1949996948242188,-6.935000419616699,-5.217500686645508,2.8499984741210866,0,-0.04539460991684763,-1.119045240279363,52.61999893188477,-1.261906167546923,52.959999084472656,-2.8431481079787275,53.72999954223633,-0.04539460991684763
6446,2022-02-08,52.790000915527344,53.5099983215332,52.61000061035156,53.33000183105469,2702511.0,-0.005650767304545279,1.0000084771625242,-2.4545359966709075,53.43590626412169,58.98522087992089,0.14214483662610178,-0.5971310988877576,-4.731271995206328,-4.585048143644357,23.37617608275455,0.8999977111816406,1.0684309373388956,0.4360008239746094,-1.695086480661466,2.567088128610685,-0.6295428283434319,1.5015444762926506,-0.7941466097661305,17.050802228343702,-37.36427854170624,1.0655436523180386,2,0.049999237060546875,-1.6900005340576172,-6.676251411437988,-4.917501449584961,4.189998626708984,1,-0.04319004649464808,1.9310331219910026,53.09000015258789,-1.119045240279363,52.61999893188477,-1.261906167546923,52.959999084472656,-0.04319004649464808
6447,2022-02-09,53.29999923706055,53.38000106811523,52.6500015258789,52.83000183105469,2169834.0,0.00966088866619419,1.317454935180584,-0.8703640910439537,53.09916557440749,57.44793093000368,-0.10449977095335328,-0.9876477565039181,-5.092075361050519,-5.018556198447307,22.513774943654006,0.7299995422363281,1.2294127155728702,0.8379991531372042,-1.2525872132075975,2.928585519482006,-0.2072940300352002,1.8832923363096086,-1.0447303466166673,59.06040783932206,8.21184902112774,1.0452931831724015,2,-0.05499839782714844,-2.1700000762939453,-6.757498741149902,-5.427499771118164,4.549999237060547,2,0.008818034285755116,1.0000084771625242,52.790000915527344,1.9310331219910026,53.09000015258789,-1.119045240279363,52.61999893188477,0.008818034285755116
6448,2022-02-10,54.59000015258789,55.02000045776367,53.5,53.56000137329102,4524544.0,0.024202644164962317,-1.6434755494815336,2.1914988596427,65.01517393323468,57.59518319889732,-1.2062483391409273,-2.1076929084434823,-6.18902500847075,-6.232491077374,22.606518094663414,1.720001220703125,1.3500823986550472,1.9515001296997099,-0.23457341244831298,4.137573671847733,0.8584633586256984,3.0445369007737213,-2.101258135929612,83.46154128305763,28.349952786213194,1.0930367710740112,2,-0.8700008392333984,-3.2450008392333984,-7.882499694824219,-6.717500686645508,3.4199981689453125,3,-0.015021060497017569,1.317454935180584,53.29999923706055,1.0000084771625242,52.790000915527344,1.9310331219910026,53.09000015258789,-0.015021060497017569
6449,2022-02-11,54.11999893188477,54.63999938964844,53.75,54.27999877929688,2888939.0,-0.008609657801600834,1.0227234304490826,-0.15533984178246676,73.56978341340277,58.794417885546494,-0.5967748553910823,-1.5991817851584287,-5.5548558597045385,-5.7002801864661805,21.977760420139152,0.8899993896484375,1.34973442498584,1.4049989700317482,-0.8788251656155808,3.6888231056790772,0.2630869022080802,2.5469110378554163,-1.4699974060058736,65.38458716942404,3.1653613491072647,1.1419120678236652,2,-0.39999961853028054,-2.7749996185302805,-7.25999832153321,-6.24749946594239,4.540000915527337,4,0.023096822333149802,-1.6434755494815336,54.59000015258789,1.317454935180584,53.29999923706055,1.0000084771625242,52.790000915527344,0.023096822333149802
6450,2022-02-14,52.77000045776367,53.36999893188477,51.849998474121094,52.849998474121094,5032372.0,-0.02494453992543877,1.714289120268642,0.49998807905967624,60.51780294846869,58.30189541081643,0.6542878910850121,-0.26680017175458204,-4.038968353721032,-4.294492246386163,20.53922961890336,2.270000457763679,1.2104062637180135,0.057500457763673296,-2.2259491651407473,2.340950080668094,-1.0842243536885334,1.19922526921588,2.25,29.02212643366944,-35.46856361475396,1.14172481145221,2,0.6649990081787109,-0.8325004577636719,-5.770000457763672,-4.897500991821289,6.399997711181641,0,0.05685048273594684,1.0227234304490826,54.11999893188477,-1.6434755494815336,54.59000015258789,1.317454935180584,53.29999923706055,0.05685048273594684
6451,2022-02-15,53.9000015258789,53.95000076293945,52.599998474121094,52.61000061035156,2893748.0,0.02141370207149551,-1.0610640342447804,-16.125411282246823,62.15099176191244,58.232548430254646,-0.5771678030244445,-1.319538564748214,-4.96460761017299,-5.361327064295033,19.60635999470702,1.3500022888183594,1.1419480131456154,1.095501518249506,-1.2252198190056092,3.4162228555046212,-0.06485915037805512,2.255862186877067,1.0565988922119232,64.66882551922548,-0.6843122834240489,1.1603606686275594,2,-0.46500205993651633,-1.4450016021728445,-6.198751449584954,-6.027502059936516,5.529998779296882,1,0.037847811559905464,1.714289120268642,52.77000045776367,1.0227234304490826,54.11999893188477,-1.6434755494815336,54.59000015258789,0.037847811559905464
6452,2022-02-16,54.06999969482422,54.27999877929688,53.75,53.97999954223633,2248957.0,0.0031539548076580104,1.0784334258337833,0.06976751063087398,58.45628987896885,58.960005140621696,-0.7754073976607998,-1.4081539029818941,-4.934693526039865,-5.4793028825229015,19.259916423731376,0.5299987792968821,1.0155919838035175,1.1679996490478501,-1.195099267806441,3.531098565902141,-0.01354980937929895,2.3495491074749992,0.824468684387206,70.0315404267404,7.731506862672298,1.1815494584271462,2,-0.6350002288818359,-1.614999771118164,-5.788749694824219,-6.197500228881836,5.459999084472663,2,0.053819120840325585,-1.0610640342447804,53.9000015258789,1.714289120268642,52.77000045776367,1.0227234304490826,54.11999893188477,0.053819120840325585
6453,2022-02-17,54.08000183105469,54.4000015258789,53.41999816894531,54.02999877929688,3180088.0,0.00018498495074759091,1.840579389650635,0.5555885220191641,57.29288240672242,59.88370453417458,-0.6814962014424353,-1.3802342122577755,-4.740545425900464,-5.43062889226303,18.556053461199724,0.9800033569335866,0.8272139604428617,1.10900173187256,-1.3092093372284666,3.5272128009735866,-0.10010380267794972,2.3181072664230697,0.7535771500549302,79.92840950419891,21.471964233930144,1.2091055345505126,2,-0.6450023651123047,-1.6250019073486328,-5.508752822875977,-6.182502746582031,6.539997100830085,3,0.06971147402775313,1.0784334258337833,54.06999969482422,-1.0610640342447804,53.9000015258789,1.714289120268642,52.77000045776367,0.06971147402775313
6454,2022-02-18,54.0,55.7400016784668,53.86999893188477,54.81000137329102,4900077.0,-0.0014793237490008382,-2.4953207722063113,-16.199038754961247,51.04711898105684,59.39834612914399,-0.4304182427550529,-1.1729228474175883,-4.4903487336074335,-5.299883816087437,18.815132717305616,1.8700027465820241,0.68191156619217,0.9099998474121094,-1.4620835836033805,3.2820832784275993,-0.27604186809563913,2.096041562919858,-2.1500015258789062,55.26991657685628,0.7675675588311179,1.1860417155077456,2,-0.2049999237060547,-1.1849994659423828,-5.108750343322754,-6.102500915527344,6.909999847412109,4,0.07425922817654085,1.840579389650635,54.08000183105469,1.0784334258337833,54.06999969482422,-1.0610640342447804,53.9000015258789,0.07425922817654085
6455,2022-02-21,53.02999877929688,54.790000915527344,52.91999816894531,54.5,3395424.0,-0.01796298556857623,-1.2130178049044746,1.814813244983186,43.18455715715487,58.259307339481005,0.5924825917086878,0.03764748153049169,-3.3593657486680897,-4.277638384166224,19.687392185556853,1.8700027465820312,0.7115896167966014,-0.2115013122558551,-2.087872875686557,1.6648702511748468,-1.1496870939712096,0.7266844694594994,-1.1022002410888732,13.694263260008025,-34.169856577058624,0.9381857817153526,2,0.7650012969970632,-0.21499824523926492,-3.6574993133544993,-4.757499694824226,8.94000244140625,0,0.1061663435359761,-2.4953207722063113,54.0,1.840579389650635,54.08000183105469,1.0784334258337833,54.06999969482422,0.1061663435359761
6456,2022-02-22,52.40999984741211,52.68999862670898,50.88999938964844,51.5,4602460.0,-0.011691475507384363,1.4489828753526146,-0.6190470011833367,42.216986012482316,57.050176277044876,1.288398616037881,0.825180251104932,-2.6088667085580894,-3.601045384462992,20.354734447276254,2.1399993896484446,0.7921177427142467,-0.9110002517700195,-2.4618901232976143,0.6398896197575752,-1.6864451875338204,-0.13555531600621862,3.3300018310546875,31.340200833884563,-12.498650037716349,0.7754449357637978,2,0.9050006866455078,0.4050006866455078,-2.822500228881836,-3.9375,9.459999084472663,1,0.12898298685774567,-1.2130178049044746,53.02999877929688,-2.4953207722063113,54.0,1.840579389650635,54.08000183105469,0.12898298685774567
6457,2022-02-23,52.95000076293945,53.84000015258789,52.70000076293945,52.75,3610970.0,0.010303394716647984,-6.6000152588278675,0.2197810950278976,49.93940413993876,55.375090744456436,0.7750322660559945,0.4168118600540538,-3.0082737061898897,-4.081855294575135,20.584431111452634,1.4300003051757812,0.7782177326252793,-0.4409994125366197,-1.7651220304766824,0.883123205403443,-1.103060721506651,0.22106189643341168,2.693000869750975,42.47423507490568,-1.845912782962408,0.6620613089700302,2,0.36499977111816406,-0.13500022888183594,-3.3625011444091797,-4.477500915527344,9.14999771118164,2,0.12237959299089907,1.4489828753526146,52.40999984741211,-1.2130178049044746,53.02999877929688,-2.4953207722063113,54.0,0.12237959299089907
6458,2022-02-24,50.599998474121094,51.5,50.09000015258789,50.86999893188477,8314531.0,-0.04438153456011207,-1.1860511880295121,-1.3499971389880001,40.15594889795835,51.662442464962616,2.7932750020094304,2.7519663124965206,-0.5366054788317811,-1.6786208539219771,20.43556936950692,2.8600006103515625,0.7515991913929838,-2.6920015335083036,-4.4846255952801,-0.8993774717365071,-3.5883135643941984,-1.795689502622409,4.947943113708497,9.026516527424628,-38.5689781163492,0.8963120308858966,2,2.31500244140625,2.2150020599365234,-1.0124988555908203,-2.1274986267089844,12.420001983642578,3,0.17648222479182407,-6.6000152588278675,52.95000076293945,1.4489828753526146,52.40999984741211,-1.2130178049044746,53.02999877929688,0.17648222479182407
6459,2022-02-25,52.88000106811523,52.97999954223633,50.790000915527344,50.93999862670898,5534135.0,0.045059341161052036,1.0467282722624947,-7.185182045521787,49.13007888548959,50.39713979129827,0.3563557599278866,0.5016199092641713,-2.6511104026598176,-3.894307154952145,19.989250627042303,2.3800010681152344,0.7444278951236853,-0.414498901367196,-2.204547750587288,1.375549947852896,-1.3095233259772456,0.4805255232428536,2.449622862304693,59.36171197092375,9.252584136128363,0.895024424610046,2,0.03499984741211648,-0.06500053405761008,-2.9962511062622,-4.407501220703118,12.189998626708991,4,0.14636909431600764,-1.1860511880295121,50.599998474121094,-6.6000152588278675,52.95000076293945,1.4489828753526146,52.40999984741211,0.14636909431600764
6460,2022-02-28,51.5099983215332,51.81999969482422,50.77000045776367,51.29999923706055,4908626.0,-0.025907766999045845,1.5301130618623036,0.1082468145351581,45.12937009645602,48.50584849513645,1.708498046949991,1.7793424474629376,-1.1526182229796689,-2.483668014638468,18.757826760777558,2.1100006103515554,0.44847621269501303,-1.668001556396483,-3.605755869618555,0.2697527568255893,-2.636878713007519,-0.6991243997854468,3.610040657773439,37.866617838541664,-15.745700505414398,0.9688771566110354,2,1.4050025939941406,1.305002212524414,-1.2924985885620117,-3.0374984741210938,13.549999237060547,0,0.18248887268841818,1.0467282722624947,52.88000106811523,-1.1860511880295121,50.599998474121094,-6.6000152588278675,52.95000076293945,0.18248887268841818
6461,2022-03-01,51.91999816894531,53.88999938964844,51.349998474121094,52.36000061035156,7328894.0,0.007959616788430601,-2.2151873062474046,-2.095258855585831,44.70858987684448,46.978326272678174,1.1042185645455476,1.2573899129142987,-1.4209123938416681,-2.856461968768741,17.699625158797534,2.5400009155273438,0.10243053659510792,-1.1460016250610323,-3.1036102592029238,0.8116070090808591,-2.124805942131978,-0.16719730799008659,2.9988392572925804,48.15785220454411,-4.5684690275142685,0.9788043170709453,3,0.9950027465820312,0.8950023651123047,-1.7499980926513672,-3.447498321533203,13.3800048828125,1,0.193567091798724,1.5301130618623036,51.5099983215332,1.0467282722624947,52.88000106811523,-1.1860511880295121,50.599998474121094,0.193567091798724
6462,2022-03-02,54.0,54.25,52.45000076293945,52.45000076293945,5317521.0,0.04006166996166782,-1.3225808039416918,-3.5227059925093633,47.86695738879671,45.93100127068643,-1.1027196943366064,-0.844652809594578,-3.294398649629329,-4.900596686233314,16.49833518379792,2.3300018310546875,0.030936520964040426,0.9205001831054673,-1.0599790591623375,2.900979425373272,-0.06973943802843507,1.9107398042393697,0.7256839352918902,93.99038439495322,43.28668495715267,0.9902396211339015,3,-1.0849990844726562,-1.0849990844726562,-3.8575000762939453,-5.527500152587891,11.5,2,0.14574072096082902,-2.2151873062474046,51.91999816894531,1.5301130618623036,51.5099983215332,1.0467282722624947,52.88000106811523,0.14574072096082902
6463,2022-03-03,53.599998474121094,54.75,53.43999862670898,53.88000106811523,4856065.0,-0.007407435664424145,-3.3666545868379933,-0.1806469237527734,48.11046531775479,45.604706419208426,-0.8693930191391601,-0.41555126415050836,-2.6963311776431595,-4.4523194478883,15.901487249195611,1.3100013732910227,-0.16495915527350746,0.4884986877441406,-1.504492933132049,2.48149030862033,-0.5079971226939577,1.484994498182239,-3.509998321533203,71.1054859761936,21.339331203653224,0.9964958104380952,3,-1.1599979400634766,-0.68499755859375,-3.457498550415039,-5.127498626708984,13.239997863769517,3,0.1585820940667364,-1.3225808039416918,54.0,-2.2151873062474046,51.91999816894531,1.5301130618623036,51.5099983215332,0.1585820940667364
6464,2022-03-04,51.16999816894531,53.38000106811523,50.93999862670898,53.27999877929688,6233840.0,-0.045335827879715795,1.112551481783636,7.535646653315567,44.60916230723139,45.76299588032804,1.2482187421217503,2.002940606564124,-0.09644779160629469,-1.977624338157952,15.255046104429368,2.6599998474121165,-0.39565338816539963,-1.8690015792846708,-4.035240348944349,0.2972371903750073,-2.9521209641145134,-0.7858821944548282,-0.9867980194091786,10.050194904215624,-40.59092069688284,1.083119384829839,3,1.2500019073486328,1.7450027465820312,-0.8812475204467773,-2.697498321533203,16.560005187988295,4,0.23158105751135305,-3.3666545868379933,53.599998474121094,-1.3225808039416918,54.0,-2.2151873062474046,51.91999816894531,0.23158105751135305
6465,2022-03-07,50.68000030517578,51.54999923706055,48.66999816894531,49.68000030517578,6619671.0,-0.009575881987560986,1.1021921996341228,-0.47393351219617863,38.66197727946773,45.36799490999309,1.5307926097819262,2.427593908013577,0.5323890020103477,-1.4564243965134693,14.9839580757955,2.8800010681152344,-0.6468951395915923,-2.238499450683591,-4.647328683753919,0.17032978238673735,-3.4429140672187586,-1.0340848341484232,4.069999694824219,33.05923570555565,-15.1544786969868,1.204414616535165,3,1.029998779296875,1.5249996185302734,-0.3637504577636719,-2.207500457763672,16.73999786376953,0,0.2839384235003415,1.112551481783636,51.16999816894531,-3.3666545868379933,53.599998474121094,-1.3225808039416918,54.0,0.2839384235003415
6466,2022-03-08,50.5099983215332,51.65999984741211,50.11999893188477,50.22000122070313,5799171.0,-0.003354419546544807,-5.2856964912691975,0.289997100830071,37.46479804021491,43.981927565579326,1.5678080230889861,2.5486988639801282,0.8271263973378495,-1.2575686618868929,14.528234709800298,1.5400009155273366,-0.8529681951735668,-2.294501304626465,-4.933724612132721,0.3447220028797915,-3.614112958379593,-0.9748896508733367,4.118401641845701,30.26315129034606,-14.563240440324059,1.319611653753127,3,1.2000007629394531,1.6950016021728516,0.5812511444091797,-1.417499542236321,17.00999832153319,1,0.28806176441422804,1.1021921996341228,50.68000030517578,1.112551481783636,51.16999816894531,-3.3666545868379933,53.599998474121094,0.28806176441422804
6467,2022-03-09,53.77000045776367,53.77000045776367,52.5,52.9000015258789,7073552.0,0.06454171935382313,1.9195448665950496,3.000026308520112,49.11174473162372,44.977015991542146,-1.7474029682805678,-0.7107258496698137,-2.2696213631207627,-4.449189139491992,13.720628464790058,3.2600021362304688,-0.8407350089637191,0.9420007705688462,-1.7240331594775,3.6080347006151925,-0.39101619445433045,2.275017735592023,0.7392314697265618,83.88159133060114,41.69861995555587,1.333016965023175,3,-2.0600013732910156,-1.5650005340576172,-2.5237503051757812,-4.6625003814697195,13.53000259399414,2,0.21443188573247185,-5.2856964912691975,50.5099983215332,1.1021921996341228,50.68000030517578,1.112551481783636,51.16999816894531,0.21443188573247185
6468,2022-03-10,53.77000045776367,54.56000137329102,52.9900016784668,53.81000137329102,4539400.0,0.0,1.0389594304709815,-0.04597812027273706,49.33794083380825,45.00011176357755,-1.3974016554575357,-0.817206604367243,-2.0965534269581667,-4.390731364371362,12.026620230739086,1.5699996948242259,-0.7684874093852301,0.9830007553100586,-1.592627944168079,3.5586294547881963,-0.3048135944290138,2.270815105049131,-5.100002288818359,86.58742808587134,44.1571816589809,1.2878143497390693,3,-2.0600013732910156,-1.5650005340576172,-2.3525009155273438,-4.522500991821289,12.64999771118164,3,0.21815137516039718,1.9195448665950496,53.77000045776367,-5.2856964912691975,50.5099983215332,1.1021921996341228,50.68000030517578,0.21815137516039718
6469,2022-03-11,55.36999893188477,56.11000061035156,53.56999969482422,53.77000045776367,5885146.0,0.02975634109168168,-1.5400009155273438,-39.99904634750404,56.499996291268914,46.263514674112315,-2.913427634441277,-2.4440651372526574,-3.5029354283844825,-5.936665280836259,10.452507957375106,2.5400009155273438,-0.7755286685979428,2.5204992294311594,-0.24499199987719322,5.285990458739512,1.1377536147769831,3.903244844085336,-6.582200698852546,90.05374414464681,42.171465867242986,1.3827456146541754,3,-2.9799995422363352,-2.9799995422363352,-3.9524993896484446,-6.12249946594239,9.700000762939446,4,0.2071518444512892,1.0389594304709815,53.77000045776367,1.9195448665950496,53.77000045776367,-5.2856964912691975,50.5099983215332,0.2071518444512892
6470,2022-03-14,55.77000045776367,56.7400016784668,55.540000915527344,56.22999954223633,3866862.0,0.007224156286709915,-1.6087025027781003,-0.2874997019764906,59.44881315378668,47.90131726043923,-2.9565080295662014,-2.7487186621577564,-3.722441048794977,-6.279966883117538,10.558260741465025,1.3700027465820241,-0.45457381345604375,2.77050075531006,-0.2868709330565835,5.8278724436767035,1.2418149111267383,4.299186599493382,-6.6893141296386744,85.34741966377662,33.91147092526564,1.528685844183323,3,-3.065000534057617,-3.065000534057617,-4.352500915527344,-6.522500991821289,9.299999237060547,0,0.2144522646763758,-1.5400009155273438,55.36999893188477,1.0389594304709815,53.77000045776367,1.9195448665950496,53.77000045776367,0.2144522646763758
6471,2022-03-15,55.93999862670898,56.18000030517578,54.61000061035156,55.22000122070313,3373508.0,0.0030482009601926485,1.6166644944098827,-1.565214867397511,58.5870072503303,49.09243391172075,-2.789664088327463,-2.9070976258288894,-3.7334875668098775,-6.393776714971715,10.16229419130114,1.5699996948242188,-0.39096281327671534,2.83849906921386,-0.47108124365802695,6.148079382085747,1.1837089127779166,4.493289225649804,-6.399753377563471,81.13201096545075,27.382579723521438,1.6547901564359453,3,-3.2349987030029226,-3.2349987030029226,-4.072498321533196,-6.6924991607665945,10.240001678466804,1,0.2052198752960841,-1.6087025027781003,55.77000045776367,-1.5400009155273438,55.36999893188477,1.0389594304709815,53.77000045776367,0.2052198752960841
6472,2022-03-16,56.97999954223633,57.2599983215332,56.43000030517578,57.099998474121094,4920600.0,0.01859136469536482,2.7727300312979546,-0.16666578363171414,69.81365570743519,51.50389951057412,-3.7576558240160125,-3.9188311132910485,-4.607717720609223,-7.373126902911011,9.691981439392622,1.3199996948242259,-0.11345451228832815,3.7329999923706083,0.013643980343971407,7.452356004397245,1.8733219863572899,5.592677998383927,-7.0077689073315454,93.44264638353907,32.6300723822159,1.8596780060133198,3,-4.01500129699707,-4.01500129699707,-5.0099992752075195,-7.732500076293945,7.450000762939453,2,0.18497713558276363,1.6166644944098827,55.93999862670898,-1.6087025027781003,55.77000045776367,-1.5400009155273438,55.36999893188477,0.18497713558276363
6473,2022-03-17,57.849998474121094,57.849998474121094,56.61000061035156,57.0,4011495.0,0.015268496645737706,1.9176472700182208,-7.083383666592491,66.91625353781214,53.982465202860865,-4.426932473291792,-4.734658228908174,-5.2837504030122915,-8.182149347899227,9.546407552630455,1.2399978637695312,0.19239270326780655,4.414499092102048,0.17203937863793328,8.656958805566163,2.2932692353699906,6.535728948834105,-7.294746424286039,100.0,37.39269076320118,2.121229856732058,3,-4.590000152587891,-4.590000152587891,-5.662498474121094,-8.602499008178711,6.150001525878906,3,0.16335358387025933,2.7727300312979546,56.97999954223633,1.6166644944098827,55.93999862670898,-1.6087025027781003,55.77000045776367,0.16335358387025933
6474,2022-03-18,58.0099983215332,58.0099983215332,57.099998474121094,57.56000137329102,5606710.0,0.0027657709875945624,3.044471194601743,0.5294091247722313,74.10978628078995,57.921110647452224,-3.9276807495601815,-4.826281607221816,-5.258755039046548,-8.276509682641219,8.642224155940317,0.9099998474121094,0.3203984527372157,4.373999023437499,-0.33424863963028173,9.082246686505279,2.0198751919036084,6.728122854971389,-6.7252716292695425,100.0,32.84778390865975,2.354123831533891,3,-3.9449996948242188,-4.670000076293945,-5.477499008178711,-8.54749870300293,5.990001678466797,4,0.14497500587395007,1.9176472700182208,57.849998474121094,2.7727300312979546,56.97999954223633,1.6166644944098827,55.93999862670898,0.14497500587395007
6475,2022-03-21,58.65999984741211,59.15999984741211,57.75,57.9000015258789,3492017.0,0.011204991289193389,-1.6603736239217197,1.6888966125258977,74.56267931781449,62.0430974560744,-3.717626494664053,-5.3048539321555594,-5.752691479891595,-8.85866097446548,8.595779421503238,1.4099998474121094,0.506600198778763,4.742500495910647,-0.46042541288782957,9.945426404709124,2.141037541511409,7.343963450309886,-6.568240559636102,89.01098716836232,18.65239988138744,2.601462954399237,3,-2.8299999237060547,-4.745000839233398,-6.127500534057617,-9.197500228881836,3.3300018310546875,0,0.10927377879451017,3.044471194601743,58.0099983215332,1.9176472700182208,57.849998474121094,2.7727300312979546,56.97999954223633,0.10927377879451017
6476,2022-03-22,59.16999816894531,59.36000061035156,58.72000122070313,58.90999984741211,3771365.0,0.008694141201156302,-1.000011921011401,0.34210381018827263,71.2757099574575,64.50576025894483,-3.207300961745048,-5.567913065352954,-6.138100493836873,-9.296116713957922,9.529159761422513,0.7000007629394531,0.9907543952428668,4.914498901367189,-0.735203294159966,10.564201096894344,2.0896478036036115,7.739349999130766,-6.088685202820251,93.51527571274943,25.065889526795473,2.8248510977635766,3,-2.994997024536133,-5.154998779296875,-6.483748435974121,-9.707498550415039,3.7300033569335866,1,0.09971272111641638,-1.6603736239217197,58.65999984741211,3.044471194601743,58.0099983215332,1.9176472700182208,57.849998474121094,0.09971272111641638
6477,2022-03-23,59.43000030517578,59.72999954223633,58.97999954223633,59.02000045776367,2786176.0,0.004394154880453138,-2.061214003783544,1.5769326701586044,74.2714437721346,67.27614947431441,-2.8831986797110574,-5.604926040277036,-6.262765250855139,-9.4942613141816,10.289148267715298,0.75,1.6786976696326548,4.85050106048584,-1.2121109474700873,10.913113068441767,1.8191950565078798,7.8818070644638,-5.34409731597448,90.38463654603498,21.351227618506613,3.031306003977963,3,-2.780000686645508,-5.230001449584961,-6.4850006103515625,-9.967500686645508,0.75,2,0.11357899992156217,-1.000011921011401,59.16999816894531,-1.6603736239217197,58.65999984741211,3.044471194601743,58.0099983215332,0.11357899992156217
6478,2022-03-24,59.52999877929688,59.93999862670898,59.18000030517578,59.20000076293945,2862356.0,0.0016826261754603333,-3.108110894600603,0.8048735101740978,93.1818199730922,71.35190766118366,-2.324682265277282,-5.271902053931889,-6.220895021436526,-9.53925620328399,10.667778463155111,0.759998321533196,2.4760609198278942,4.503999519348149,-1.6393971014484308,10.647396140144728,1.432301208949859,7.575697829746439,-4.42815841054928,85.5633864301559,8.694366677802833,3.0716983103982907,3,-2.2549991607666087,-5.225000381469734,-6.584999084472663,-10.067499160766609,1.6100006103515554,3,0.08231146693023295,-2.061214003783544,59.43000030517578,-1.000011921011401,59.16999816894531,-1.6603736239217197,58.65999984741211,0.08231146693023295
6479,2022-03-25,60.61999893188477,60.95000076293945,59.33000183105469,59.93000030517578,3660553.0,0.018310098688713028,1.399994348606225,2.0909174980059184,98.34628462310022,75.67384893555183,-2.8962221768614924,-6.063171648891277,-7.2027595280667995,-10.571587350547773,11.990507230759887,1.6199989318847656,2.9169745553968482,5.206999778747566,-1.32975340589892,11.743752963394051,1.9386231864243229,8.475376371070809,-4.5505269115448925,89.68744523824589,6.976186065761652,3.268376592323242,3,-2.839998245239265,-5.80999946594239,-7.674999237060554,-11.1574993133545,0.479999542236321,4,0.05575719445183669,-3.108110894600603,59.52999877929688,-2.061214003783544,59.43000030517578,-1.000011921011401,59.16999816894531,0.05575719445183669
6480,2022-03-28,60.90999984741211,62.709999084472656,60.77999877929688,61.61000061035156,4370557.0,0.0047839148900876705,-3.020821826360318,-1.0144958784601756,98.39165631790529,80.09658772083795,-2.660185594807693,-5.9161650988106445,-7.386440145987763,-10.796857320007845,13.57234501867444,2.0900001525878835,3.4098920929852454,5.02700061798096,-1.6777349455900747,11.731736181551994,1.6746328361954426,8.379368399766477,-3.864422078552316,54.887213013191705,-33.03493897697354,3.3523677817855164,3,-1.3400001525878906,-5.220001220703125,-7.604999542236328,-10.747499465942383,-0.3699989318847656,0,0.05073058874287906,1.399994348606225,60.61999893188477,-3.108110894600603,59.52999877929688,-2.061214003783544,59.43000030517578,0.05073058874287906
6481,2022-03-29,61.97000122070313,61.97000122070313,60.72000122070313,61.27999877929688,3725778.0,0.017402747922286466,2.6231755860238835,-0.9857166990915581,97.96891364567354,83.22494971397555,-3.1009802314126134,-6.5188665169375,-8.301111052960202,-11.781714084599464,14.496702078701091,1.25,3.6951160659617273,5.584501838684091,-1.3713758411828962,12.540379518551077,2.106562998750597,9.062440678617584,-3.791539188720769,80.1609127456928,-7.930621037557174,3.477938839933494,3,-2.3100013732910227,-6.280002593994148,-8.66500091552735,-11.800001144409187,-1.4300003051757884,1,0.0003227441886346494,-3.020821826360318,60.90999984741211,1.399994348606225,60.61999893188477,-3.108110894600603,59.52999877929688,0.0003227441886346494
6482,2022-03-30,61.86999893188477,61.86999893188477,61.20000076293945,61.459999084472656,3262342.0,-0.001613720943173913,2.268284967295858,0.5942005749668391,98.79515358976668,86.76704971974827,-2.496968252225095,-6.112419934692113,-8.055878130326086,-11.610936447553087,15.31374803629732,0.770000457763679,3.9219437916889603,5.0909996032714915,-2.1799577182416883,12.361956924784671,1.4555209425149016,8.726478264028081,-2.785229489404351,76.20395345419357,-11.578916489394928,3.6354786607565908,3,-1.9650001525878977,-6.180000305175788,-8.804998397827156,-11.699998855590827,-3.1499977111816406,2,0.016647852137965824,2.6231755860238835,61.97000122070313,-3.020821826360318,60.90999984741211,1.399994348606225,60.61999893188477,0.016647852137965824
6483,2022-03-31,62.099998474121094,62.63000106811523,61.7400016784668,61.79999923706055,3453128.0,0.003717464784338098,-3.2381493019918097,0.7317057285609155,98.55696638719759,89.48340306490468,-2.3028785501742846,-5.9795444970205835,-8.15367813617734,-11.779920396984707,16.042646157012243,0.8899993896484304,4.202080212784914,4.895999145507815,-2.583261755735947,12.375260046751578,1.1563686948859342,8.635629596129696,-2.290183103242228,81.95262999889397,-5.3140144468623305,3.7396304506218816,3,-1.8699989318847656,-6.409999847412109,-9.034997940063477,-11.929998397827148,-0.20999908447265625,3,-0.030917845670244803,2.268284967295858,61.86999893188477,2.6231755860238835,61.97000122070313,-3.020821826360318,60.90999984741211,-0.030917845670244803
6484,2022-04-01,63.02000045776367,63.16999816894531,61.93999862670898,61.95000076293945,3447292.0,0.014814847121549679,-1.2568716796505726,3.56667471993693,98.65768822319191,92.16062627661329,-2.7239252786860106,-6.288679010811663,-8.893247398128409,-12.640921153181274,18.04548006169233,1.2299995422363352,4.25040239225433,5.22350101470947,-2.1193430300847638,12.566345059503703,1.552078992312353,8.894923037106587,-2.630148344166045,93.8776368154556,6.105158605020264,3.671422022397117,4,-2.075000762939453,-7.100002288818359,-10.154999732971191,-12.850000381469727,-4.979999542236328,4,-0.029831816160890368,-3.2381493019918097,62.099998474121094,2.268284967295858,61.86999893188477,2.6231755860238835,61.97000122070313,-0.029831816160890368
6485,2022-04-04,65.06999969482422,65.23999786376953,64.36000061035156,65.0,5361734.0,0.03252934341748337,3.2927110664508086,0.06542029419524126,98.92816475557127,95.23312125418147,-4.2119800955823905,-7.5947254744628765,-10.68304721365422,-14.613172346869426,19.410439549615145,2.2199974060058594,4.400446068142202,6.554000282287596,-0.6718756686292551,13.779876233204448,2.941062306829167,10.166938257746025,-4.124118370157056,96.2389757699027,7.31147930990862,3.6129379754584274,4,-2.960000991821289,-8.115001678466797,-12.204998970031738,-14.899999618530273,-4.66999816894532,0,-0.06101123773355277,-1.2568716796505726,63.02000045776367,-3.2381493019918097,62.099998474121094,2.268284967295858,61.86999893188477,-0.06101123773355277
6486,2022-04-05,65.05999755859375,65.5,64.58999633789061,65.0,3466499.0,-0.00015371348205595048,-1.068178665556908,0.8571117166212534,98.67464657778277,97.94458823258682,-3.6639180936919686,-6.786743522783638,-10.43403221863906,-14.523573320170954,20.92689677791019,0.9100036621093892,4.475722084277493,5.8164981842041,-0.929351687769298,12.562348056177498,2.4435732482174046,9.189423120190796,-3.255292926106115,89.76738326802511,1.3527350063752124,3.372924935986698,4,-2.7199974060058594,-7.974998474121094,-12.19499683380127,-14.889997482299805,-4.659996032714851,1,-0.06947428239596298,3.2927110664508086,65.06999969482422,-1.2568716796505726,63.02000045776367,-3.2381493019918097,62.099998474121094,-0.06947428239596298
6487,2022-04-06,65.30000305175781,65.62999725341797,64.70999908447266,64.94999694824219,4121766.0,0.003688987122200782,-1.2168581671109477,5.833672431332655,98.5657857566317,98.5428066529801,-3.334339872379161,-6.4493204928924115,-10.450841708482017,-14.67507198514327,23.474926308886896,0.9199981689453125,4.523236882898495,5.48000354766846,-1.2670165082332403,12.227023603570153,2.10649351971761,8.85351357561931,-2.7562393457677032,91.51684891918423,4.378984011152852,3.373510027950847,4,-2.8200035095214844,-8.150005340576172,-12.435002326965332,-15.130002975463867,-2.0900039672851562,2,-0.07289436315121789,-1.068178665556908,65.05999755859375,3.2927110664508086,65.06999969482422,-1.2568716796505726,63.02000045776367,-0.07289436315121789
6488,2022-04-07,65.5,66.37000274658203,65.12999725341797,65.66000366210939,4389764.0,0.0030627402587357633,-1.755539731787125,-0.4571453483303222,98.57322600739289,98.56802236234596,-2.9038008229949526,-6.034889306960366,-10.453921995662306,-14.780508806715275,25.897787907333147,1.2400054931640625,4.664742738656301,5.093500518798827,-1.4761442040310015,11.663145241628655,1.808678157383909,8.378322880213744,-2.3389895845243203,80.3611300793336,-4.937029917726065,3.284822361414916,4,-1.9549980163574219,-7.979999542236328,-12.584999084472656,-15.329999923706055,-1.3799972534179688,3,-0.10351143174499033,-1.2168581671109477,65.30000305175781,-1.068178665556908,65.05999755859375,3.2927110664508086,65.06999969482422,-0.10351143174499033
6489,2022-04-08,66.83999633789061,66.83999633789061,65.86000061035156,66.41000366210939,3522431.0,0.02045795935710859,3.558197303052045,-2.6873927140945675,98.69042434392925,98.60121880968194,-3.652839305350568,-6.8212521864432745,-11.585430283268735,-16.013600427420627,27.887725924105528,1.3399963378906108,4.81208523810718,5.859996986389149,-0.8592856033248779,12.579279576103175,2.5003556915321354,9.219638281246162,-3.0371874561936636,100.0,14.54476916393466,3.359641294857012,4,-3.059997558593736,-9.08499908447265,-14.16249561309813,-16.669996261596665,-3.039997100830064,4,-0.07405740902825408,-1.755539731787125,65.5,-1.2168581671109477,65.30000305175781,-1.068178665556908,65.05999755859375,-0.07405740902825408
6490,2022-04-11,67.73000335693361,67.73000335693361,66.40000152587889,66.41999816894531,3679535.0,0.013315485754125778,1.0305291051512762,3.046575585521881,98.7471042236191,98.68768442945367,-3.8819170314921365,-7.135126003003158,-12.284868966951443,-16.780941591096642,29.829842057350774,1.330001831054716,4.852815871977391,6.1520038604736484,-0.7415168976884985,13.045524618635795,2.7052434813925714,9.598764239554725,-3.3197569839979337,100.0,14.921365016446273,3.4467603790810735,4,-3.2650012969970845,-9.530002593994148,-15.062502861022963,-17.2675018310547,-4.330001831054709,0,-0.14306809332845372,3.558197303052045,66.83999633789061,-1.755539731787125,65.5,-1.2168581671109477,65.30000305175781,-0.14306809332845372
6491,2022-04-12,67.41999816894531,67.79000091552734,66.37999725341797,66.80999755859375,4903625.0,-0.004577073270683019,1.088884870131338,0.46564747677702534,95.2433884468897,98.29304385802288,-3.0368914770554056,-6.240947055072226,-11.794284749632993,-16.330226141915226,32.32577909525696,1.410003662109375,4.736774655175026,5.267998695373535,-1.560353349212079,12.09635073995915,1.8538226730807281,8.682174717666342,-2.3458003992100487,87.98693095402054,3.4316052910886583,3.4141760222928084,4,-2.654996871948242,-8.464998245239258,-15.462498664855957,-16.897497177124023,-3.6799964904785156,1,-0.10412335855416754,1.0305291051512762,67.73000335693361,3.558197303052045,66.83999633789061,-1.755539731787125,65.5,-0.10412335855416754
6492,2022-04-13,67.51999664306639,67.98999786376953,66.38999938964844,67.58999633789061,3245883.0,0.0014832168026837067,2.6781457998999088,-0.1147534832528704,95.24338844688968,97.92486853132202,-2.515707967635791,-5.8086406057177555,-11.69495673910518,-16.288542253880934,34.565561090798106,1.5999984741210938,4.597189485706394,4.840997314453112,-1.9333598108506465,11.61535443975687,1.4538187518012364,8.228175877104995,-1.9026382441727065,83.56639439159544,-0.8258340598535199,3.38717856265188,4,-2.5549983978271342,-7.274997711181626,-15.562497138977037,-16.69249534606932,-3.0499954223632812,2,-0.10545016989302003,1.088884870131338,67.41999816894531,1.0305291051512762,67.73000335693361,3.558197303052045,66.83999633789061,-0.10545016989302003
6493,2022-04-14,67.30000305175781,67.83000183105469,67.11000061035156,67.69999694824219,3830187.0,-0.0032581990853989273,1.181809774818514,5.714223433242507,91.9597693740598,97.1806553258629,-1.6545127801122135,-5.106172636452882,-11.249260113577307,-15.934451241970393,36.710813867937304,0.720001220703125,4.531936741316329,4.148503494262698,-2.5251823100735464,10.822189298598943,0.811660592094583,7.4853463964308204,-1.2081167598889522,67.60583559887242,-15.450824099999735,3.336842902168122,4,-1.1250038146972656,-6.810003280639648,-15.342503547668457,-16.192502975463867,-4.010002136230469,3,-0.060772715926025955,2.6781457998999088,67.51999664306639,1.088884870131338,67.41999816894531,1.0305291051512762,67.73000335693361,-0.060772715926025955
6494,2022-04-19,66.41999816894531,67.26000213623047,66.02999877929689,66.19000244140625,3320928.0,-0.013075852049155512,-3.47271466222795,-0.5749980926222629,82.22215777650374,95.32443232818873,-0.26987977711794997,-3.7563992605599807,-10.138163524444408,-14.90470465238603,38.564972241421316,1.2700042724609233,4.481662880035628,2.84799861907959,-3.5141846186268992,9.210181856786086,-0.3330929997736547,6.029090237932834,1.5699996948242188,19.897937337728738,-63.96575224661004,3.1810916188532476,4,-0.13000106811523438,-5.6399993896484375,-14.462498664855957,-15.249998092651367,-3.1299972534179688,1,-0.03462805609408526,1.181809774818514,67.30000305175781,2.6781457998999088,67.51999664306639,1.088884870131338,67.41999816894531,-0.03462805609408526
6495,2022-04-20,65.06999969482422,66.26000213623047,63.7400016784668,66.0,5384855.0,-0.02032518083916912,2.47585172713162,-4.043554700457772,67.53390501934098,91.8643499328063,1.2070532404056138,-2.004319756865648,-8.583147696112619,-13.410575886013845,39.49007917990146,2.6799964904785156,4.489496494976514,1.1775001525878892,-4.77546270668482,7.1304630118605985,-1.798981277048469,4.153981582224247,2.880798187255863,31.29409906194266,-50.847023187409434,2.976481429636356,4,0.7950000762939453,-3.770000457763672,-12.680000305175781,-13.71500015258789,0.8300018310546733,2,-0.019517449880435245,-3.47271466222795,66.41999816894531,1.181809774818514,67.30000305175781,2.6781457998999088,67.51999664306639,-0.019517449880435245
6496,2022-04-21,65.06999969482422,65.06999969482422,65.06999969482422,65.06999969482422,0.0,0.0,1.0,-0.0,68.30662102419709,88.50222051809136,1.350657293175587,-1.622847262062571,-8.364231976446916,-13.234884306027745,40.394270331846336,0.0,4.4152934573446245,0.882500076293951,-4.6553767505048,6.420376903092695,-1.8864383371054174,3.6514384896933265,2.712366339111327,31.29409906194266,-49.46657350423946,2.7689384133993724,4,0.7950000762939453,-3.770000457763672,-12.364999771118164,-13.399999618530273,0.8300018310546733,3,-0.02566464079879427,2.47585172713162,65.06999969482422,-3.47271466222795,66.41999816894531,1.181809774818514,67.30000305175781,-0.02566464079879427
6497,2022-04-22,66.18000030517578,66.59999847412111,65.68000030517578,65.75,3305780.0,0.01705856178818843,-2.228065478979049,100.0,71.20580785049576,85.46139627843611,0.42310566026154106,-2.320183347961205,-9.254346280802011,-14.15744228916411,41.42926541143444,1.5299987792968892,4.103059120363838,1.6550006866455078,-3.4693788768568083,6.779380250147824,-0.9071890951056503,4.217190468396666,1.4406711545410076,59.65766590901248,-20.086716964669023,2.562189781751158,4,-0.3150005340576172,-3.970001220703125,-13.475000381469727,-14.209999084472656,-0.2799987792968892,4,-0.03686912383586316,1.0,65.06999969482422,2.47585172713162,65.06999969482422,-3.47271466222795,66.41999816894531,-0.03686912383586316
6498,2022-04-25,64.43000030517578,65.51000213623047,64.33999633789061,65.09999847412111,3430959.0,-0.02644303402735304,-1.7529350518794518,-1.5581341707918928,56.74640533516925,80.80094972190722,2.2410331478606054,-0.1942233053959228,-7.341848496137473,-12.215499165208087,42.12961868016094,1.8400039672851705,3.8081204803860658,-0.33999938964844034,-4.895851700327242,4.215852921030354,-2.617925544987841,1.9379267656909605,3.035444363291006,19.60223116412191,-55.94383047492618,2.2779261553393977,4,1.4349994659423828,-2.1300010681152344,-11.465002059936523,-11.995000839233398,2.1500015258789062,0,0.0006208430131593445,-2.228065478979049,66.18000030517578,1.0,65.06999969482422,2.47585172713162,65.06999969482422,0.0006208430131593445
6499,2022-04-26,64.0,65.69999694824219,63.7599983215332,65.51999664306639,4331458.0,-0.00667391437434528,1.063831341436195,2.26865790612396,43.94111807231414,74.71139570509557,2.4873902147363225,0.5291093549674599,-6.735844832836889,-11.607679574419372,42.37808349952146,1.9399986267089844,3.5149928284663474,-0.9389997482299748,-5.078391431252641,3.200391934792691,-3.0086955897413077,1.1306960932813581,3.3164269488667912,9.090860588664421,-61.20061759823772,2.069695841511333,4,1.864999771118164,-1.4550018310546875,-10.740001678466797,-11.240001678466797,2.7399978637695312,1,-0.011093735694885254,-1.7529350518794518,64.43000030517578,-2.228065478979049,66.18000030517578,1.0,65.06999969482422,-0.011093735694885254
6500,2022-04-27,64.0,64.0,64.0,64.0,0.0,0.0,1.0,-0.0,43.99094853536507,69.0166801593706,2.126244549271263,0.8142193390311832,-6.51269152244582,-11.421109361586474,42.07362253911143,0.0,3.1932007859349483,-1.0934997558593693,-4.80863669971923,2.6216371880004843,-2.9510682277892926,0.764068716070561,3.173369938050797,8.450762872251932,-56.92433572269165,1.8575684719299281,4,1.864999771118164,-1.1300010681152344,-10.297501564025879,-11.160001754760742,2.7399978637695312,2,-0.011093735694885254,1.063831341436195,64.0,-1.7529350518794518,64.43000030517578,-2.228065478979049,66.18000030517578,-0.011093735694885254
6501,2022-04-28,61.9900016784668,63.16999816894531,61.13000106811523,62.79999923706055,4597094.0,-0.0314062237739563,1.6322620975482591,-100.0,34.37204284420078,62.2531973146274,3.671046052918811,2.978502229608665,-4.334724194055411,-9.223477105750511,41.425108227924625,2.8699989318847727,2.6558369534988486,-3.1044981002807646,-6.816104055619249,0.6071078550577198,-4.960301077950007,-1.2486951226115224,5.046033529200642,15.722139272082957,-44.431689851977644,1.8558029776692406,4,2.489999771118164,1.3649978637695312,-7.117502212524414,-8.575002670288086,4.130001068115234,3,0.06307468529671456,1.0,64.0,1.063831341436195,64.0,-1.7529350518794518,64.43000030517578,0.06307468529671456
6502,2022-04-29,62.9000015258789,63.06000137329102,62.209999084472656,62.4000015258789,4788148.0,0.014679784203461388,1.0731770857562328,-0.6172858111672067,38.49558507987902,56.31273239305175,2.2761421656094925,2.2657924513706504,-5.06819798737974,-9.943915644786024,40.74154739752271,1.0699996948242259,2.0095195657573584,-2.2459983825683665,-5.794206551559036,1.30220978642231,-4.020102467063701,-0.47189429807303185,3.7816716334154066,38.73089832445317,-18.087473302761218,1.7741040844953377,4,1.2950000762939524,0.5849971771240305,-7.8050012588500906,-8.885002136230462,3.779998779296882,4,0.04769475242008858,1.6322620975482591,61.9900016784668,1.0,64.0,1.063831341436195,64.0,0.04769475242008858
6503,2022-05-02,60.18000030517578,61.29999923706055,59.959999084472656,60.599998474121094,3200564.0,-0.04324326160125813,-2.116277212966413,-0.839996337890625,23.738202424316867,49.81451513169766,4.335928102005383,5.0958435750473825,-2.19996022766405,-7.048245326269559,40.1272298868784,2.940002441406243,1.306240963427598,-4.869999694824216,-8.84360122765574,-0.8963981619926926,-6.8568004612399704,-2.8831989284084543,6.168572528647786,3.8327753062724548,-45.560267669028505,1.9868007664157614,5,3.099998474121101,3.404998779296875,-4.755001068115234,-5.980001449584961,5.739997863769531,0,0.09504820856923724,1.0731770857562328,62.9000015258789,1.6322620975482591,61.9900016784668,1.0,64.0,0.09504820856923724
6504,2022-05-03,61.13999938964844,61.16999816894531,60.29999923706055,60.29999923706055,3537487.0,0.01595212827524839,-1.071425652017929,-2.0000090826521344,24.156847187116924,44.99484203922832,2.847659009502493,4.203282441598574,-2.994932090856885,-7.843651635901651,39.30992022409278,0.9899978637695312,0.5631507999062677,-3.816000556945795,-8.070797351001048,0.43879623710945737,-5.943398953973414,-1.6886021599181689,4.697487544227059,29.207921726962162,-13.214291870624535,2.1273983970276245,5,2.1399993896484446,2.520000457763672,-5.350000381469727,-6.835000991821289,4.730003356933594,1,0.08897616119910023,-2.116277212966413,60.18000030517578,1.0731770857562328,62.9000015258789,1.6322620975482591,61.9900016784668,0.08897616119910023
6505,2022-05-04,61.099998474121094,62.0,60.65999984741211,60.86999893188477,2922935.0,-0.0006542511600697853,-3.123091911052684,0.27380892911475485,24.679479733802424,40.14738189585113,2.5315082184949205,4.143026146767667,-2.755695441554721,-7.638338063003573,37.70206161844889,1.3400001525878906,-0.13977715341241037,-3.657501411437991,-8.2471547817307,0.9321519588547176,-5.952328096584353,-1.3626747262916368,4.267289431802169,35.51400980650804,-1.0972923363684686,2.2948266851463544,5,2.1800003051757884,2.875,-4.804998397827148,-6.289999008178711,4.290000915527344,2,0.09230768462354799,-1.071425652017929,61.13999938964844,-2.116277212966413,60.18000030517578,1.0731770857562328,62.9000015258789,0.09230768462354799
6506,2022-05-05,60.540000915527344,61.88999938964844,60.33000183105469,61.849998474121094,2225486.0,-0.009165263053663386,1.2446017893407981,-5.69565289502945,23.02937200152587,34.794444579298926,2.6612035488272525,4.581953583502113,-1.9788740838639143,-6.927778828653317,35.99296616701048,1.55999755859375,-0.7713789133738302,-3.991499137878421,-8.948846370329846,0.9658480945730048,-6.4701727541041265,-1.512825521652708,4.3947038846798705,18.709722671713504,-11.467935069195033,2.4786736162257115,5,2.289997100830078,3.43499755859375,-2.910001754760742,-4.850002288818359,3.020000457763679,3,0.1024115767175684,-3.123091911052684,61.099998474121094,-1.071425652017929,61.13999938964844,-2.116277212966413,60.18000030517578,0.1024115767175684
6507,2022-05-06,60.540000915527344,60.540000915527344,60.540000915527344,60.540000915527344,0.0,0.0,1.0,-0.0,23.427667108915557,31.09236255415962,1.9858709540059252,4.4344166340049185,-1.7749883546365623,-6.775129773258712,34.15719524205492,0.0,-1.1957819251459867,-3.7534990310668945,-9.003886936777562,1.4968888746437727,-6.378692983922221,-1.128305078211561,3.9967274274211064,28.43144954691141,2.864764936534055,2.625193952855332,5,2.289997100830078,3.43499755859375,-2.865001678466797,-4.850002288818359,2.9300003051757884,4,0.09217049465923477,1.2446017893407981,60.540000915527344,-3.123091911052684,61.099998474121094,-1.071425652017929,61.13999938964844,0.09217049465923477
6508,2022-05-09,58.72000122070313,60.47000122070313,58.68999862670898,59.81999969482422,3771768.0,-0.030062762922050346,-2.068960300965497,-100.0,21.815522750514788,28.633963073959695,3.252794978567181,6.029571391994942,0.30771138438394274,-4.808800062162703,32.31152858714029,1.8500022888183665,-1.710315666770299,-5.23449878692626,-11.006501066685296,0.5375034928327764,-8.120499926805785,-2.3484976470467416,5.450588781567255,0.9064224032126086,-24.329009675306583,2.8860011398795193,5,2.62499809265136,4.619997024536126,-0.9225025177002024,-3.0300025939941477,4.88999938964843,0,0.1355585646967965,1.0,60.540000915527344,1.2446017893407981,60.540000915527344,-3.123091911052684,61.099998474121094,0.1355585646967965
6509,2022-05-10,61.88999938964844,62.5099983215332,57.88999938964844,59.88999938964844,6545699.0,0.05398498131889773,1.8518530728348634,-1.818184340299223,39.7286783499606,28.160377497803644,-0.27712521465277007,2.6031842858325263,-2.630837322580632,-7.805204385109164,29.845095079524658,4.619998931884766,-2.3346348117681046,-1.8170007705688462,-7.491727738239533,3.85772619710184,-4.654364254404186,1.0203627132664934,1.7325314750658123,86.58010659686815,59.54531152564532,2.8373634838353423,5,-1.3600006103515625,1.0499992370605469,-3.9300003051757812,-6.200000762939453,1.6500015258789062,1,0.06511550846728431,-2.068960300965497,58.72000122070313,1.0,60.540000915527344,1.2446017893407981,60.540000915527344,0.06511550846728431
6510,2022-05-11,58.040000915527344,59.13000106811523,55.27999877929688,57.36999893188477,9686962.0,-0.06220711766180809,1.7017538223905184,0.3350009918212855,31.815828018476296,27.8763536282787,2.9486183082834927,5.99750555349361,1.4548113218546277,-3.8143723264254135,27.38243473021112,6.610000610351555,-2.803955358598877,-5.182499122619632,-11.061946243090148,0.6969479978508772,-8.122222682854883,-2.2427755623843737,4.894626172179009,38.17430582266346,11.195866192594345,2.939723560235255,5,1.1299991607666087,3.5949974060058594,0.3924980163574219,-2.1200027465820312,3.7099990844726562,2,0.13490699013686513,1.8518530728348634,61.88999938964844,-2.068960300965497,58.72000122070313,1.0,60.540000915527344,0.13490699013686513
6511,2022-05-12,60.4000015258789,60.66999816894531,57.06999969482422,57.31000137329102,5388302.0,0.040661622555560495,-1.0168038852172612,4.611926871900596,35.957239048127065,27.594315180306264,0.3792384545835148,3.2513154488147507,-0.6504746516007813,-6.015512201786855,24.50700369133629,3.5999984741210938,-3.0685945343220595,-2.471498680114756,-8.129860117691358,3.186862757461853,-5.300679398903064,0.35768203867354487,2.109996795654304,70.81608673239752,45.98970248361607,2.829180718788304,5,-1.50500297546386,1.234996795654304,-0.8675031661987234,-3.4450035095214773,2.1499977111816477,3,0.08261585658456538,1.7017538223905184,58.040000915527344,1.8518530728348634,61.88999938964844,-2.068960300965497,58.72000122070313,0.08261585658456538
6512,2022-05-13,60.4000015258789,60.4000015258789,60.4000015258789,60.4000015258789,0.0,0.0,1.0,0.0,39.29899091805992,29.323291679611046,-0.01417024245053966,2.835954424426774,-0.4575632855879448,-5.8363570855607705,21.425798777014094,0.0,-3.3659593888873616,-2.115498924255377,-7.42777026578343,3.196772417272676,-4.7716345950194,0.5406367465086461,1.0977968597412158,70.81608673239752,43.45639288477058,2.656135670764026,5,-1.50500297546386,1.234996795654304,-0.6875019073486257,-3.315002441406243,2.9599990844726634,4,0.05231787694671164,-1.0168038852172612,60.4000015258789,1.7017538223905184,58.040000915527344,1.8518530728348634,61.88999938964844,0.05231787694671164
6513,2022-05-16,63.209999084472656,63.209999084472656,60.77999877929688,61.5,3566730.0,0.04652313721200474,1.8421071417417254,100.0,48.13766800142156,31.987827325644897,-2.6252341310275042,-0.3121719324359944,-3.0251244289310932,-8.453032498264903,17.986150360960213,2.809997558593757,-3.323004414016353,0.8989988327026381,-3.9307452798201297,5.728742945225406,-1.5158732235587422,3.3138708889640256,-7.930000305175774,100.0,67.42418574990835,2.4148720562613857,5,-3.9650001525878906,-1.5750007629394531,-3.395000457763672,-6.060001373291016,-1.1499977111816335,0,0.00411330707160773,1.0,60.4000015258789,-1.0168038852172612,60.4000015258789,1.7017538223905184,58.040000915527344,0.00411330707160773
6514,2022-05-17,64.12000274658203,64.12000274658203,63.16999816894531,64.09999847412111,3130456.0,0.014396514401040728,93.98016781083143,0.011698411211192182,50.27125400784738,34.83135780053878,-3.4286271333832232,-1.4791575237161965,-3.5987806819212835,-9.16445563656606,15.478409274253865,0.9500045776367188,-3.375108099945045,1.9240022659301772,-2.5932083570764775,6.441212888936825,-0.3346030455731466,4.182607577433501,-8.681403961181637,100.0,61.7133662298345,2.258605311503324,5,-4.420001983642578,-2.485004425048828,-3.5875015258789062,-6.600002288818359,-3.3800010681152344,1,-0.007953869531885704,1.8421071417417254,63.209999084472656,1.0,60.4000015258789,-1.0168038852172612,60.4000015258789,-0.007953869531885704
6515,2022-05-18,63.79999923706055,64.48000335693361,63.709999084472656,64.15000152587889,2419105.0,-0.004990697065098693,-1.9056622785868291,-17.496376811605924,54.429754115410375,38.320289146525944,-3.000931480735467,-1.3272251820711247,-2.9234169645920787,-8.660006984750204,14.636928475183758,0.7700042724609517,-2.9706998741843265,1.6674987792968778,-2.7132475300899586,6.048245088683714,-0.5228743753965404,3.857871933990296,-8.014144293212887,90.82316081231887,47.62994690796912,2.190373154693418,5,-3.9199981689452983,-2.1650009155273438,-3.032501220703125,-6.045001983642585,-5.259998321533203,2,-0.0040752088501934125,93.98016781083143,64.12000274658203,1.8421071417417254,63.209999084472656,1.0,60.4000015258789,-0.0040752088501934125
6516,2022-05-19,63.4000015258789,63.7400016784668,63.0099983215332,63.22999954223633,2747497.0,-0.006269556676566479,-1.3934362668767861,-0.4857167769288612,51.25502019568327,41.41221726727792,-2.4055479216605065,-1.1159708364979295,-2.1598997857399453,-8.083442301529779,13.63787551552393,0.7900009155273438,-2.629353649676119,1.3510009765624957,-2.85413796162549,5.5561399147504815,-0.7515684925314972,3.4535704456564886,-7.0924976772460795,73.52937876560901,28.541873240711723,2.102569469093992,5,-3.5200004577636506,-1.765003204345696,-2.067500114440911,-5.200000762939439,-5.610000610351555,3,-0.026025260034187814,-1.9056622785868291,63.79999923706055,93.98016781083143,64.12000274658203,1.8421071417417254,63.209999084472656,-0.026025260034187814
6517,2022-05-20,63.7400016784668,64.55000305175781,63.68999862670898,63.72999954223633,2625237.0,0.005362778302917093,-18.110367042465565,0.058835408953216865,60.14823820330774,45.6714078731438,-2.507592341239082,-1.737209873113457,-2.2300303468872613,-8.244063905855839,12.078892768178322,1.1500015258789134,-2.2743358496307593,1.8130010604858384,-2.011898394564682,5.637900515536359,-0.09944866703941813,3.725450788011095,-6.9421478593359325,78.51457678157287,27.151352023590633,1.9124497275252594,5,-3.825000762939453,-2.1050033569335938,-1.8800010681152344,-5.510002136230469,-4.340000152587898,4,-0.01866963304157343,-1.3934362668767861,63.4000015258789,-1.9056622785868291,63.79999923706055,93.98016781083143,64.12000274658203,-0.01866963304157343
6518,2022-05-23,64.47000122070311,64.54000091552734,63.7599983215332,64.40000152587889,2202703.0,0.011452769422861886,6.428628519526697,6.998474446987033,59.61872414996805,47.881412962033515,-2.6107248383776422,-2.5972198032541485,-2.676113512857711,-8.785425459727762,11.333406370418983,0.7999992370605469,-1.7929581040965914,2.5410005569457894,-1.2894475375947252,6.371448651486304,0.6257765096755321,4.456224604216047,-7.0519754629620905,94.80509186208582,38.96059980831908,1.9152240472702575,5,-4.555000305175767,-2.9150009155273295,-1.865002632141099,-6.140003204345689,-4.240001678466783,0,-0.01721731951813732,-18.110367042465565,63.7400016784668,-1.3934362668767861,63.4000015258789,-1.9056622785868291,63.79999923706055,-0.01721731951813732
6519,2022-05-24,63.290000915527344,64.30999755859375,63.290000915527344,63.88999938964844,2582622.0,-0.01830309109404571,-2.399997456862022,-8.571444141689373,55.934966947555246,50.56131728748673,-1.3535948703035245,-1.5527483505103916,-1.2716354219860904,-7.422532065535947,10.827325069756649,1.180000305175767,-1.3229594881383662,1.3965002059936538,-2.365684444143483,5.15868485613079,-0.48459211907491806,3.2775925310622256,-5.301416974264981,18.181930775842638,-38.5721959899614,1.8810923250685694,5,-2.479999542236328,-2.020000457763672,0.04249858856201172,-4.960002899169922,-5.670001983642571,1,-0.019434342304371133,6.428628519526697,64.47000122070311,-18.110367042465565,63.7400016784668,-1.3934362668767861,63.4000015258789,-0.019434342304371133
6520,2022-05-25,63.290000915527344,63.290000915527344,63.290000915527344,63.290000915527344,0.0,0.0,1.0,-0.0,57.68585828345869,52.97560831363468,-0.5929175401149251,-1.6956013505348722,-1.0554246082594858,-7.248560022963282,10.293894506754048,0.0,-0.6169850680114592,1.4320001602172852,-2.2592220593566594,5.123222379791237,-0.41361094956968714,3.2776112700042574,-4.776503445425348,18.181930775842638,-41.59238593637671,1.8456111097869745,5,-0.8149986267089844,-2.350002288818345,0.2449970245361328,-4.960002899169922,-6.569999694824212,2,-0.040290712595564826,-2.399997456862022,63.290000915527344,6.428628519526697,64.47000122070311,-18.110367042465565,63.7400016784668,-0.040290712595564826
6521,2022-05-26,65.90000152587889,65.98000335693361,64.37000274658203,64.48000335693361,3149253.0,0.041238751344546465,1.0379730943436127,100.0,63.073172220369656,55.61718401389132,-2.6157739252604912,-4.2136935372649305,-3.4199085587080447,-9.681137626144363,11.161701069024934,2.690002441406264,-0.32749278908801926,3.8465007781982266,-0.2644670435156087,7.957468599912062,1.7910168673413125,5.901984689055141,-6.9035836092444285,97.02595693508394,31.911927581614265,2.055483910856916,5,-2.5200004577636435,-4.9600028991698935,-2.3175020217895366,-7.57000350952147,-8.550003051757798,3,-0.11168437693375899,1.0,63.290000915527344,-2.399997456862022,63.290000915527344,6.428628519526697,64.47000122070311,-0.11168437693375899
6522,2022-05-27,65.90000152587889,65.90000152587889,65.90000152587889,65.90000152587889,0.0,0.0,1.0,0.0,69.21841592043863,57.95948933822656,-1.9596290574911492,-4.192361874456417,-3.202857344590953,-9.506144670228757,12.076404976250258,0.0,0.5370310356950512,3.696500778198228,-0.7497696332869737,8.14277118968343,1.4733655724556343,5.919635983940829,-6.205225065214513,97.02595693508394,22.807352752040586,2.2231352057426,5,-1.4050006866454936,-4.9600028991698935,-2.3175020217895366,-7.57000350952147,-8.659999847412095,4,-0.12306525679163693,1.0379730943436127,65.90000152587889,1.0,63.290000915527344,-2.399997456862022,63.290000915527344,-0.12306525679163693
6523,2022-05-30,65.90000152587889,65.90000152587889,65.90000152587889,65.90000152587889,0.0,0.0,1.0,0.0,62.92714888434261,59.36569988005935,-1.7186597546721742,-3.944076613713108,-3.009377961552694,-9.322110130266864,12.030233060240494,0.0,1.2112586763316173,3.4105007171630746,-1.2197866669245343,8.040788101250683,1.0953570251192701,5.725644409206879,-5.576702375587587,97.02595693508394,23.36425881412582,2.3151436920438053,5,-1.4050006866454936,-5.2700004577636435,-1.8625020980834819,-7.57000350952147,-10.38000106811522,0,-0.09863429210160868,1.0,65.90000152587889,1.0379730943436127,65.90000152587889,1.0,63.290000915527344,-0.09863429210160868
6524,2022-05-31,66.58000183105469,67.08000183105469,66.20999908447266,66.31999969482422,3810150.0,0.010318669035368044,-2.624986092346817,100.0,84.60290992680362,62.71827274799194,-2.2495796928063214,-4.422366164685599,-3.48916615744011,-9.819598245675635,12.13667963388036,1.1800003051757955,1.848334258238019,3.8185009002685533,-1.1076757785503446,8.744677579087458,1.3554125608591079,6.281589239678006,-5.691032260099149,86.80739104965546,8.299173963552263,2.463088339409451,5,-1.5350017547607422,-5.400001525878906,-2.497502326965332,-8.250003814697266,-10.39000320434571,1,-0.09537401793606659,1.0,65.90000152587889,1.0,65.90000152587889,1.0379730943436127,65.90000152587889,-0.09537401793606659
6525,2022-06-01,66.73999786376953,67.48999786376953,66.59999847412111,66.63999938964844,3014488.0,0.002403064408451616,-8.88886534141623,0.3846063558202999,81.26231124019057,66.05241619738163,-2.1776867597068303,-4.361794387990855,-3.463917670913247,-9.814257755603606,12.769252316777763,0.9099960327148438,2.118401125561192,3.6964969635009766,-1.469110902363937,8.86210482936589,1.1136930305685127,6.279300896433433,-5.108104421602093,75.96150084119097,-3.3743230406951312,2.582803932932458,6,-1.3499984741210938,-5.354999542236328,-2.534998893737793,-8.40999984741211,-10.14999771118164,2,-0.13664967371591186,-2.624986092346817,66.58000183105469,1.0,65.90000152587889,1.0,65.90000152587889,-0.13664967371591186
6526,2022-06-02,66.73999786376953,66.73999786376953,66.73999786376953,66.73999786376953,0.0,0.0,1.0,0.0,81.26231124019057,68.39842431259085,-1.8484705880302243,-4.08281864189847,-3.2912950966246655,-9.667361284372255,13.285796994859153,0.0,2.2834163799956286,3.3864971160888686,-1.889490723231546,8.66248495540929,0.7485031964286577,6.0244910357490795,-4.287969802577798,52.830080036851925,-26.44399011925661,2.6379939196602105,6,-1.3499984741210938,-5.354999542236328,-2.3724985122680664,-8.40999984741211,-8.909996032714844,3,-0.15013480617004715,-8.88886534141623,66.73999786376953,-2.624986092346817,66.58000183105469,1.0,65.90000152587889,-0.15013480617004715
6527,2022-06-03,66.12000274658203,66.12000274658203,65.37000274658203,65.86000061035156,1503071.0,-0.009289708376272965,4.7691833680565745,100.0,68.30191685012412,69.36322350149707,-0.955890999435141,-3.1867351495756964,-2.5107046273974376,-8.900028873965766,13.530243586096685,1.3699951171875,2.3667514100849942,2.48750190734863,-2.752067328979109,7.727071143676376,-0.13228271081524667,5.1072865255124995,-2.962658913029408,35.37743997236137,-39.56991427602395,2.6197846181638726,6,-0.7300033569335938,-4.735004425048828,-2.2025022506713867,-7.790004730224609,-9.970001220703132,4,-0.13263768766123185,1.0,66.73999786376953,-8.88886534141623,66.73999786376953,-2.624986092346817,66.58000183105469,-0.13263768766123185
6528,2022-06-06,66.68000030517578,67.23999786376953,65.83000183105469,66.30999755859375,1810759.0,0.008469412210100113,-1.1203040298293419,1.4230757944775374,66.84210948997439,70.57512822843253,-1.3068633508863456,-3.288411747444634,-2.903512228046665,-9.30665964333081,13.132408907030712,1.4099960327148438,2.593018058005093,2.6494995117187443,-2.2147346993887282,7.51373372282621,0.21738240616501514,5.081616617272481,-2.9160849073927935,61.79247999078713,-9.573376530564971,2.432117105553734,6,-1.2900009155273438,-5.295001983642578,-2.8400001525878906,-8.35000228881836,-10.529998779296882,0,-0.14157166441968716,4.7691833680565745,66.12000274658203,1.0,66.73999786376953,-8.88886534141623,66.73999786376953,-0.14157166441968716
6529,2022-06-07,65.91999816894531,66.76000213623047,64.91000366210939,66.31999969482422,2620109.0,-0.011397752440794107,1.890608143145776,-1.0810771800317545,63.18409022435101,71.18604288853169,-0.15037709421427792,-2.3304977974627548,-2.0168436692582645,-8.420582801336685,13.671600682493704,1.8499984741210795,2.6043399320491574,1.6879974365234318,-3.1366124632045853,6.512607336251456,-0.7243075133405767,4.10030238638744,-1.634431225924203,39.147161888426915,-28.528225839603543,2.4123049498640112,6,0.01000213623046875,-4.534999847412109,-2.487499237060547,-7.590000152587891,-9.769996643066413,1,-0.15776695995239032,-1.1203040298293419,66.68000030517578,4.7691833680565745,66.12000274658203,1.0,66.73999786376953,-0.15776695995239032
6530,2022-06-08,65.87000274658203,66.73000335693361,65.70999908447266,66.58000183105469,2415634.0,-0.0007584257243932191,1.019806168465711,1.7749909401285549,66.0598526502518,71.5178962696297,0.3398135816912031,-1.7537362227990911,-1.847500214906944,-8.247195895735288,13.218987474846644,1.0200042724609517,2.58355201742269,1.2465019226074219,-2.642533424808448,5.135537270023285,-0.6980157511005132,3.191019596315357,-1.135815474656141,41.20177997819196,-24.670108724514556,1.9445176737079322,6,0.3299980163574219,-4.485004425048828,-2.400003433227539,-7.540004730224609,-11.450004577636719,2,-0.14695618212002193,1.890608143145776,65.91999816894531,-1.1203040298293419,66.68000030517578,4.7691833680565745,66.12000274658203,-0.14695618212002193
6531,2022-06-09,65.38999938964844,66.20999908447266,65.30000305175781,65.70999908447266,2223991.0,-0.007287131272489589,-2.6400396734569314,0.4507043766991543,60.53639678746559,70.55322747707714,0.826813492345579,-0.9283224705586122,-1.285438049687869,-7.63320455073044,13.414949966699169,0.9099960327148438,2.7242296896684906,0.5169986724853572,-2.834243060617652,3.8682404055883666,-1.1586221940661545,2.192619539036862,-0.4799957275390483,20.600726267775556,-41.8679043207145,1.675620866551506,6,0.8100013732910156,-4.005001068115234,-1.7625007629394531,-7.060001373291016,-9.75999832153321,3,-0.13457714205841742,1.019806168465711,65.87000274658203,1.890608143145776,65.91999816894531,-1.1203040298293419,66.68000030517578,-0.13457714205841742
6532,2022-06-10,63.56000137329102,66.16000366210939,63.27000045776367,66.04000091552734,3461306.0,-0.02798590049607974,1.1249984222329004,7.75000596047014,44.90480972838735,68.55074534863768,2.559091541859722,1.2127304920360658,0.6102697788815519,-5.679457612914668,13.266614902126312,2.8900032043457173,2.8048779600031963,-1.470999336242663,-4.168497828121936,1.226499155636617,-2.8197485821823065,-0.12225009030302658,3.9299964904785085,7.304813728307077,-48.963679540402715,1.3487492459396384,6,1.8199977874755788,-2.1750030517578196,-0.15750312805176492,-5.230003356933601,-8.130001068115241,4,-0.09015102923902985,-2.6400396734569314,65.38999938964844,1.019806168465711,65.87000274658203,1.890608143145776,65.91999816894531,-0.09015102923902985
6533,2022-06-13,63.47000122070313,63.959999084472656,62.75,62.75,3889793.0,-0.001415987266257468,-2.3611028694951894,-0.29032312645262687,51.14796278329282,64.83352899935869,2.534697323396493,1.394715895874448,0.7588740209323177,-5.474236537368974,13.749309912985119,1.2099990844726562,2.5261155660833836,-1.5739995956420856,-4.236829845786282,1.088830654502111,-2.905414720714184,-0.24258447056998733,3.935596694946277,17.955133095763298,-41.34935482331784,1.3314151250720998,6,1.6499977111816335,-2.085002899169929,-0.06750297546387429,-5.14000320434571,-5.400001525878913,0,-0.11533007017552321,1.1249984222329004,63.56000137329102,-2.6400396734569314,65.38999938964844,1.019806168465711,65.87000274658203,-0.11533007017552321
6534,2022-06-14,63.61000061035156,64.61000061035156,63.0099983215332,63.84000015258789,3514211.0,0.0022057568450584153,-1.237758991855778,-0.31944326707073817,52.00501360959815,61.58271815151509,2.1558043718916906,1.2801851354150529,0.6506548638988932,-5.479786619014902,13.818213035746854,1.6000022888183594,2.119101305015519,-1.4085000991821346,-4.117947023480809,1.3009468251165401,-2.763223561331472,-0.053776637032797225,3.6093733886718695,21.608037311158192,-41.126098057896336,1.3547234621493383,6,1.3849983215332031,-2.2250022888183594,-1.2675018310546875,-5.280002593994141,-4.770000457763672,1,-0.11727714216148999,-2.3611028694951894,63.47000122070313,1.1249984222329004,63.56000137329102,-2.6400396734569314,65.38999938964844,-0.11727714216148999
6535,2022-06-15,63.540000915527344,64.52999877929689,62.72000122070313,63.79999923706055,2960355.0,-0.001100451094993793,1.104651498047156,1.130429734795084,28.308766812055737,55.69899099283344,1.9267691702562217,1.4015667444183748,0.6861889146629636,-5.248512941193702,13.782981417752922,1.809997558593757,1.8879846883862683,-1.4654998779296875,-4.201923720337206,1.2709239644778236,-2.8337117991334395,-0.09728795672592838,3.5005981235351555,23.49570764317131,-33.459029234671846,1.368211921203756,6,1.4399986267089844,-2.1550025939941406,-1.805002212524414,-5.210002899169922,-6.139999389648445,2,-0.11630467867749972,-1.237758991855778,63.61000061035156,-2.3611028694951894,63.47000122070313,1.1249984222329004,63.56000137329102,-0.11630467867749972
6536,2022-06-16,61.75,63.56999969482422,61.540000915527344,63.43000030517578,3008124.0,-0.028171244723572575,1.0714282933892822,6.461581348944349,21.300080515043106,50.47656473337999,3.2793608309324753,3.2270691218293592,2.420536060260872,-3.3191025824210456,14.27191336529942,2.029998779296875,1.2542255459622282,-3.1730007171630916,-6.197553076609012,-0.14844835771717158,-4.685276896886052,-1.6607245374401316,5.03136316996094,4.5454320265938595,-45.384975101278286,1.5122761797229605,6,2.6399993896484375,0.529998779296875,-1.3475008010864258,-3.420001983642578,-4.959999084472656,3,-0.11870448309400305,1.104651498047156,63.540000915527344,-1.237758991855778,63.61000061035156,-2.3611028694951894,63.47000122070313,-0.11870448309400305
6537,2022-06-17,62.54999923706055,62.97000122070313,60.77000045776367,61.75,7095172.0,0.012955453231749736,1.6829225176022202,-0.47618993555887573,29.140675140723687,46.28751647235213,2.1453028782387094,2.4594437451984845,1.565294375973977,-3.98528111875612,14.591053903735112,2.2000007629394602,0.724190173415252,-2.3135013580322266,-5.479553179261757,0.8525504631973035,-3.8965272686469916,-0.7304754474174615,3.812054952545708,46.35413303557503,2.2826397240248326,1.5830259106147637,6,1.2150020599365234,1.3950004577636719,-2.285000801086426,-4.220001220703125,-4.86000061035157,4,-0.11063146688010284,1.0714282933892822,61.75,1.104651498047156,63.540000915527344,-1.237758991855778,63.61000061035156,-0.11063146688010284
6538,2022-06-20,63.36000061035156,63.599998474121094,62.27999877929688,62.88999938964844,2470178.0,0.012949662400812523,1.7789556529979451,0.5875020861645567,30.269572323210014,42.6303478166698,0.9105922260831818,1.6464336245391564,0.7018763767541429,-4.671839303269721,14.800490340339707,1.3199996948242116,0.17555090168650622,-1.4479999542236328,-4.68129760339329,1.7852976949460242,-3.0646487788084613,0.1686488703611957,2.442848206070437,67.44791796017019,27.59326413503966,1.6166488245848272,6,0.3900012969970774,0.7699985504150391,-3.0950021743774414,-5.030002593994141,-5.670001983642585,0,-0.12515783189371055,1.6829225176022202,62.54999923706055,1.0714282933892822,61.75,1.104651498047156,63.540000915527344,-0.12515783189371055
6539,2022-06-21,62.06000137329102,64.37000274658203,60.36000061035156,63.70000076293945,6229104.0,-0.020517664528686086,1.6912735698101615,-3.4893513408220094,24.83870584022472,38.05022039333346,1.7941430403904164,3.003553384695117,1.8890528518456549,-3.258694877123233,15.55046146952132,4.010002136230469,-0.18031150582368127,-2.6864992141723505,-6.083991995488169,0.7109935671434613,-4.385245604830253,-0.987752823514441,3.2395626072651496,40.76742228808756,5.25366690445064,1.6987463906579063,6,1.2249984741210866,1.8649978637695241,-1.6200027465820384,-3.730003356933601,-5.040000915527351,1,-0.0642926456682934,1.7789556529979451,63.36000061035156,1.6829225176022202,62.54999923706055,1.0714282933892822,61.75,-0.0642926456682934
6540,2022-06-22,60.7400016784668,61.459999084472656,59.040000915527344,61.1500015258789,4196714.0,-0.02126973357419737,3.6990485431859175,0.24999999999999675,21.751407254468134,33.7407771118893,2.5813860329204488,4.345515160839739,3.0498731359150355,-1.8482038481461913,16.516248521475806,3.020000457763679,-0.6253142925605957,-3.8789989471435575,-7.674690801523553,-0.08330709276356174,-5.776844874333548,-1.9811530199535596,3.966814697664816,31.89493769091372,-1.3694125644155406,1.8978459271899963,6,1.8600006103515696,2.5249977111816406,-0.07250213623046875,-2.410003662109375,-3.740001678466797,2,-0.03128089353597241,1.6912735698101615,62.06000137329102,1.7789556529979451,63.36000061035156,1.6829225176022202,62.54999923706055,-0.03128089353597241
6541,2022-06-23,58.540000915527344,60.9000015258789,58.540000915527344,60.83000183105469,3993698.0,-0.03621996546172945,-1.0611350802085526,5.58537016533472,18.934410954312384,30.855177248103196,4.143235721812573,6.2882535385928975,5.071842275188601,0.4253045550132839,16.513964104850768,2.3600006103515554,-1.083799267551754,-5.7109996795654325,-10.323097223226469,-1.098902135904396,-8.01704845139595,-3.4049509077349143,5.8300018310546875,0.0,-31.633984163182255,2.306048771830518,6,3.0349998474121094,4.474998474121094,2.217498779296882,-0.21000289916992188,-1.5400009155273438,3,-0.01947385329380935,3.6990485431859175,60.7400016784668,1.6912735698101615,62.06000137329102,1.7789556529979451,63.36000061035156,-0.01947385329380935
6542,2022-06-24,57.790000915527344,58.88999938964844,56.72000122070313,58.6500015258789,5321307.0,-0.012811752447394742,2.238812088637854,0.37554596791657335,14.124294481096427,26.74143632563693,4.457434506992151,6.74535808201702,5.628201216661715,1.2520631247265896,16.722199805869025,2.1699981689453054,-1.6280911733014776,-6.055499649047853,-11.421593300618397,-0.6894059974773086,-8.738546474833129,-3.3724528232625843,5.6472015380859375,13.986921325499747,-13.26082137104282,2.6830468257852704,6,2.875,4.314998626708984,2.967498779296882,0.5399971008300781,-1.0699996948242116,4,-0.017304031565282707,-1.0611350802085526,58.540000915527344,3.6990485431859175,60.7400016784668,1.6912735698101615,62.06000137329102,-0.017304031565282707
6543,2022-06-27,59.4000015258789,59.66999816894531,57.099998474121094,57.099998474121094,4001268.0,0.02785950138164761,-1.234779378105657,-2.67442025514098,25.37765220903846,23.78284061446363,2.4690360741478656,4.8732812927501,3.846367572430836,-0.25874286091947596,16.77527922795821,2.5699996948242188,-2.0967977602342813,-4.120499038696295,-9.743853583914422,1.5028555065218399,-6.932176311305362,-1.3088217660872274,2.828104705810553,35.03267674012477,8.90636483323864,2.811677272609067,6,1.224998474121115,2.704998016357429,1.3749980926513743,-0.3450031280517507,-1.4000015258788991,0,-0.028787926855943335,2.238812088637854,57.790000915527344,-1.0611350802085526,58.540000915527344,3.6990485431859175,60.7400016784668,-0.028787926855943335
6544,2022-06-28,60.22999954223633,60.43999862670898,59.38999938964844,59.68000030517578,2795521.0,0.013973030219466054,1.1649526700986095,0.23912978578015506,29.885866547092306,23.958073918356583,1.239511940442064,3.7346421058292876,2.8790078747174306,-0.9782839781734367,16.22834288505399,1.0499992370605398,-2.2841846831890678,-2.973000907897948,-8.586064151624313,2.6400623358284108,-5.779532529761127,-0.16646928603476852,1.0066477874755861,74.05063087395233,47.77278616374885,2.8065316218631806,6,0.31500244140625,1.875,0.5050010681152344,0.0149993896484375,-1.470001220703125,1,-0.04217169076593086,-1.234779378105657,59.4000015258789,2.238812088637854,57.790000915527344,-1.0611350802085526,58.540000915527344,-0.04217169076593086
6545,2022-06-29,57.61999893188477,59.84000015258789,57.349998474121094,59.40999984741211,3447646.0,-0.04333389723042069,-1.1373388168881262,-3.254551633733055,25.94426761935692,24.47409470772478,3.264775106748253,5.930418692745242,5.362007412572687,1.7206133059240116,15.741490955696612,2.8800010681152344,-2.623900974258518,-5.1270015716552635,-11.005716278453939,0.7517131351434116,-8.066358925054594,-2.187644218255926,2.8199996948242045,21.53104415009836,-5.239167742472901,2.9393573533993367,6,2.9250030517578054,4.485000610351555,3.420001983642571,2.8700008392333913,-0.3400001525878906,2,-0.010413024735220655,1.1649526700986095,60.22999954223633,-1.234779378105657,59.4000015258789,2.238812088637854,57.790000915527344,-0.010413024735220655
6546,2022-06-30,56.72000122070313,57.83000183105469,56.31999969482422,57.29999923706055,3198388.0,-0.015619537102830705,-1.188407199268021,0.3240210724621594,27.529562029068387,24.295082139763082,3.7730046434099336,6.367730914962642,6.121927512225845,2.7099668770909275,15.335185117660435,1.5100021362304688,-3.0440958834893195,-5.525999450683585,-11.673609806600346,0.6216109052331831,-8.59980462864197,-2.452194272725201,3.719997406005845,9.708777416986521,-18.717173496509872,3.0738051779583833,6,3.624999999999993,5.184997558593743,4.987499237060547,4.059997558593743,-3.44000244140625,3,0.004936508696594677,-1.1373388168881262,57.61999893188477,1.1649526700986095,60.22999954223633,-1.234779378105657,59.4000015258789,0.004936508696594677
6547,2022-07-01,57.349998474121094,57.41999816894531,55.75,56.36000061035156,2173516.0,0.011107144567338523,1.955756155856081,-1.7068987062870582,30.58374086384522,24.32998975538922,2.6013795479933393,5.319766313345951,5.320501061406233,2.165752826243832,15.823652539580932,1.6699981689453125,-3.3193591319736626,-4.4575019836425795,-10.692118147219517,1.7771141799343653,-7.574810065431052,-1.3401939018541071,2.490001678466797,34.11511604735436,4.184376791595536,3.117308081788472,7,2.710002899169922,4.270000457763672,4.81000137329103,3.950000762939453,-4.399997711181641,4,-0.006102850626561573,-1.188407199268021,56.72000122070313,-1.1373388168881262,57.61999893188477,1.1649526700986095,60.22999954223633,-0.006102850626561573
6548,2022-07-04,57.2400016784668,58.08000183105469,56.95000076293945,57.93999862670898,1710426.0,-0.0019179912568599855,1.3061167293364786,-0.7070691502069117,29.75205910091927,24.87591789546639,1.9578486113124782,4.939533091042094,5.310672350517919,2.341166450013347,15.74647141248481,1.1300010681152344,-3.3817081450305224,-4.095498847961423,-10.205020243483432,2.014022547560586,-7.15025954572242,-1.0407381502004185,1.7819984436035128,31.769767905291417,0.7537831207024297,3.0547606977610027,7,1.3649978637695312,4.379997253417969,5.477498054504402,4.05999755859375,-5.0800018310546875,0,-0.009084563985246819,1.955756155856081,57.349998474121094,-1.188407199268021,56.72000122070313,-1.1373388168881262,57.61999893188477,-0.009084563985246819
6549,2022-07-05,55.52000045776367,57.41999816894531,55.22999954223633,57.34000015258789,3472768.0,-0.030048937286285438,1.2121245982999513,2.6000108991825877,26.92749284963479,25.451038517151574,2.9643207733776293,6.1560683665012235,6.902253273759143,4.124751479592035,16.384317909051877,2.1899986267089844,-3.6243600961389077,-5.295500183105467,-11.531121458629187,0.9401210924182521,-8.413310820867324,-2.177689545343611,2.8475996398925787,6.290691477917789,-24.6158856718777,3.1178106377618593,7,2.5450000762939453,5.839998245239258,7.042500495910652,6.114997863769531,-3.6199989318847727,1,0.044668579282937326,1.3061167293364786,57.2400016784668,1.955756155856081,57.349998474121094,-1.188407199268021,56.72000122070313,0.044668579282937326
6550,2022-07-06,56.18999862670898,57.02999877929688,55.88000106811523,55.97999954223633,2354615.0,0.012067690263349418,-4.609799214722888,-0.11538413169510532,32.90281501827931,27.0030834131479,1.7668315920323536,4.9789590368181464,6.10897249627164,3.5444342679866523,17.05663442287625,1.5099983215332102,-3.9639658707954624,-4.14150180816651,-10.226103142582339,1.9430995262493127,-7.183802475374421,-1.0992011409585984,1.8900032043457102,33.68415135100381,-0.5339270247023364,3.0423006672079125,7,1.645000457763679,5.170000076293952,6.922501564025886,5.444999694824226,-4.509998321533196,2,0.04573767142970908,1.2121245982999513,55.52000045776367,1.3061167293364786,57.2400016784668,1.955756155856081,57.349998474121094,0.04573767142970908
6551,2022-07-07,56.59000015258789,57.040000915527344,56.11000061035156,56.7400016784668,2077345.0,0.00711873172548505,1.4800008138020833,-0.7142960944596064,31.210587256788884,28.901560388224837,1.1858369002990727,4.095878428714997,5.652592761503122,3.21930725248734,18.01063417586583,0.9300003051757812,-4.149424483746223,-3.3015003204345703,-9.112464313339572,2.5094636724704245,-6.206982316887071,-0.3960183239820694,0.9200012207031278,47.71928133838211,14.415196882075612,2.9054819964524983,7,1.2449989318847656,4.644998550415039,6.79749870300293,5.0449981689453125,-2.4399986267089915,3,0.012192942655036232,-4.609799214722888,56.18999862670898,1.2121245982999513,55.52000045776367,1.3061167293364786,57.2400016784668,0.012192942655036232
6552,2022-07-08,57.83000183105469,58.08000183105469,56.18000030517578,56.34000015258789,2550293.0,0.02191202818737037,-1.099447606964241,-9.933243476934031,33.02639331348159,29.75142051094074,-0.053522388912071506,2.5345361623668836,4.340122902170492,2.059436388439508,19.79798468880697,1.9000015258789062,-4.152493835315738,-1.774998664855957,-7.385982630733523,3.8359853010216156,-4.58049064779474,1.0304933180828257,-2.6000022888183594,91.22807722011856,59.67176567813878,2.8054919829387854,7,0.00499725341796875,3.404996871948242,5.557497024536133,3.8049964904785156,-4.270000457763665,4,-0.0786789366711459,1.4800008138020833,56.59000015258789,-4.609799214722888,56.18999862670898,1.2121245982999513,55.52000045776367,-0.0786789366711459
6553,2022-07-11,56.1500015258789,57.25,56.08000183105469,57.099998474121094,2109888.0,-0.029050670101719245,-1.1467928437438755,-0.6375811262304992,32.27353974506276,30.016717532937456,1.2482507051500562,3.8346257307207026,6.014326323992655,3.8104521864746417,21.438625518258778,1.75,-3.943617711247512,-3.0889989852905373,-8.592387177342907,2.4143892067618253,-5.840693081316722,-0.3373048892643524,-0.8630019378662013,32.280745431401506,1.8115209550634574,2.7516940960261826,7,1.3849983215332102,5.0849971771240305,7.237497329711921,5.484996795654304,-1.8500022888183523,0,-0.056990216847360275,-1.099447606964241,57.83000183105469,1.4800008138020833,56.59000015258789,-4.609799214722888,56.18999862670898,-0.056990216847360275
6554,2022-07-12,56.1500015258789,56.1500015258789,56.1500015258789,56.1500015258789,0.0,0.0,1.0,-0.0,35.04885423601773,31.02833826812199,0.6801667515091054,3.4225621010602794,5.977461546721514,3.883466043778043,23.433935484784143,0.0,-3.5932955824908035,-2.7159990310669,-7.977943460769218,2.5459453986354177,-5.346971245918056,-0.08502681621574482,-0.8071418930053582,12.272743824093926,-17.271909462210065,2.6309722148511576,7,0.5049991607666087,4.844999313354499,7.237497329711921,5.484996795654304,-2.7800025939941264,1,-0.07105968958216047,-1.1467928437438755,56.1500015258789,-1.099447606964241,57.83000183105469,1.4800008138020833,56.59000015258789,-0.07105968958216047
6555,2022-07-13,56.1500015258789,56.33000183105469,54.75,55.93999862670898,2304607.0,0.0,4.543831940196485,100.0,40.91254563134281,32.51533644615248,0.5025696183148511,2.994041063099438,5.941126243960767,3.972709305933364,25.627593897314423,1.5800018310546875,-3.512382928274988,-2.346499061584481,-7.252307604780249,2.5593094816112867,-4.799403333182362,0.1064052100133992,1.9300003051757884,42.04206474671777,8.398336217791638,2.4529042715978826,7,0.2649993896484446,4.590000152587905,7.507497787475593,5.484996795654304,-2.0900001525878764,2,-0.0756901137044711,1.0,56.1500015258789,-1.1467928437438755,56.1500015258789,-1.099447606964241,57.83000183105469,-0.0756901137044711
6556,2022-07-14,54.41999816894531,56.209999084472656,54.22999954223633,56.04999923706055,2446842.0,-0.030810388422451762,1.0307679667280278,-7.761802692049191,38.07500565590397,33.34769920082568,2.0920040062746637,4.370837799076739,7.631995509855884,5.792701670275093,27.4118455667269,1.9799995422363281,-3.612978813112754,-3.7100023269653306,-8.687091206505059,1.2670865525743977,-6.198546766735198,-1.2214578871954629,3.5934036254882784,4.935026331303784,-29.906516388574428,2.488544439769865,7,1.7350025177001953,5.80000114440918,9.372501373291016,7.215000152587891,-0.019996643066413355,3,-0.050349098786502844,4.543831940196485,56.1500015258789,1.0,56.1500015258789,-1.1467928437438755,56.1500015258789,-0.050349098786502844
6557,2022-07-15,55.63000106811523,55.72999954223633,54.349998474121094,54.4000015258789,2561043.0,0.02223452664245773,-1.0751807671237814,-0.7546004516785827,36.27093742368172,34.07201901446595,0.6843257147154276,2.7571869340481214,6.396111998870559,4.6720151975912,28.935777089449676,1.3800010681152344,-3.3734260968068526,-2.1539995193481545,-6.787595478377405,2.479596439681096,-4.47079749886278,0.1627984601664707,2.2320646362304757,46.35765939305879,11.063576206765667,2.3167979795146247,7,0.5249996185302805,4.565000534057631,8.1624984741211,6.004997253417976,-2.220001220703118,4,-0.02660434143123902,1.0307679667280278,54.41999816894531,4.543831940196485,56.1500015258789,1.0,56.1500015258789,-0.02660434143123902
6558,2022-07-18,55.43000030517578,56.11000061035156,55.13999938964844,55.9000015258789,1774354.0,-0.0035951961010131095,1.1797795189191969,-0.3821149557898074,31.679395425916653,34.600008189608374,0.6711565135223694,2.458689090414339,6.626047528066138,4.998598986382852,30.80525642875489,0.970001220703125,-3.125958665671746,-1.9575002670288058,-5.8855049972095514,1.97050446315194,-3.9215026321191786,0.0065020980615670965,2.2867827526855464,57.14283119256389,25.64612654474741,1.9640023650903724,7,0.7250003814697266,3.989999771118164,7.952498435974121,6.204998016357422,-1.9399986267089844,0,-0.03373622445587732,-1.0751807671237814,55.63000106811523,1.0307679667280278,54.41999816894531,4.543831940196485,56.1500015258789,-0.03373622445587732
6559,2022-07-19,58.06999969482422,59.0,55.02000045776367,55.09000015258789,3225844.0,0.04762762718949376,-1.5512826312616994,-6.340408090383837,51.71363566767799,36.6900993728749,-1.7534836150984674,-0.5223383860635238,3.9450829674148693,2.465414045621003,31.27946211376182,3.979999542236328,-2.900810502848252,0.8819992065429716,-2.398768872911468,4.162767285997411,-0.7583848331842447,2.522383246270188,-3.8400001525878906,80.5031401273325,45.77351478363812,1.6403840397272185,7,-1.4549999237060547,1.3500003814697266,5.182498931884766,3.5649986267089844,-4.599998474121087,1,-0.06492165451310816,1.1797795189191969,55.43000030517578,-1.0751807671237814,55.63000106811523,1.0307679667280278,54.41999816894531,-0.06492165451310816
6560,2022-07-20,58.84000015258789,59.36000061035156,58.34000015258789,58.5,2622082.0,0.013259866743762005,-2.0909111926711557,0.1140940284617423,58.15383965306217,39.68379408357193,-2.355786269899525,-1.5199070025281856,3.266336145197556,1.8296649908284266,31.207301419315815,1.2900009155273438,-2.625067345248219,1.746999740600586,-1.1930405850775898,4.687040066278762,0.2769795777614945,3.2170199034396774,-4.5146006011962925,89.8635409455242,49.82216303675706,1.4700201628390879,7,-2.0450000762939453,0.539999008178718,4.349998474121094,2.7949981689453125,-4.290000915527344,2,-0.09296399059343885,-1.5512826312616994,58.06999969482422,1.1797795189191969,55.43000030517578,-1.0751807671237814,55.63000106811523,-0.09296399059343885
6561,2022-07-21,57.4000015258789,59.099998474121094,57.13000106811523,58.61000061035156,3192496.0,-0.024473124115817257,-1.2514256068638292,-3.5588192395292424,50.181039221481605,41.589865851127485,-0.88150554475245,-0.17886373410971856,4.706655436413847,3.3903579169619817,31.136345112301623,1.9699974060058665,-2.1336948735750454,0.3640010833740135,-2.501168539608038,3.229170706356065,-1.0685837281170123,1.7965858948650393,-2.8732179321289024,60.87827846821301,19.257483957827503,1.4325848114910267,7,-0.6050014495849538,1.8999996185302805,5.7824974060058665,4.234996795654304,-3.700000762939446,3,-0.0581881544215993,-2.0909111926711557,58.84000015258789,-1.5512826312616994,58.06999969482422,1.1797795189191969,55.43000030517578,-0.0581881544215993
6562,2022-07-22,56.790000915527344,57.41999816894531,56.61999893188477,57.209999084472656,1615281.0,-0.010627188051145486,-1.1052552326457066,0.34710618738059157,48.427671279399604,43.38476935494269,-0.4856103038141626,0.37142108293997467,5.309895062292682,4.085519316733638,30.53204172028839,0.7999992370605398,-1.8379481226769698,-0.19599952697753764,-3.0405949437426614,2.648595889787586,-1.618297235360103,1.2262981814050278,-2.0698886411132875,40.783419251915035,-1.99739812850882,1.422297708382562,7,0.0049991607666015625,2.510000228881836,6.5449981689453125,4.844997406005859,-5.720001220703125,4,-0.04208486267157252,-1.2514256068638292,57.4000015258789,-2.0909111926711557,58.84000015258789,-1.5512826312616994,58.06999969482422,-0.04208486267157252
6563,2022-07-25,57.68999862670898,57.9900016784668,56.61999893188477,56.61999893188477,1418004.0,0.015847819980146616,-1.560753527704713,-2.5476294277928817,58.04298474913496,45.939672745289045,-1.2786503950851724,-0.6990973982654225,4.32286654223811,3.283167290763906,30.253252370044315,1.3700027465820241,-1.5105845715591073,0.7894983291625906,-1.8445975956865723,3.4235942540117534,-0.5275496332619909,2.106546291587172,-2.7842908188574214,61.520692974013315,13.540667246542384,1.3170479624245797,7,-0.894998550415032,1.6100025177002024,6.165001869201667,3.944999694824226,-5.829998016357415,0,-0.07418961485839481,-1.1052552326457066,56.790000915527344,-1.2514256068638292,57.4000015258789,-2.0909111926711557,58.84000015258789,-0.07418961485839481
6564,2022-07-26,57.68999862670898,58.43000030517578,57.13000106811523,58.02999877929688,1383446.0,0.0,1.280694005253572,-0.3177572425791814,55.85023066705389,47.59941552703472,-1.1591232152877922,-0.9477355795484996,4.204704720359537,3.4206044705259515,30.322883223837295,1.299999237060554,-1.2937701715025511,0.9164983749389606,-1.2440499731003243,3.0770467229782454,-0.16377579908068185,1.996772548958603,-2.6061191067574185,39.051059830844316,-10.293751160941135,1.080274174019641,7,-0.894998550415032,1.6100025177002024,6.25000190734864,3.944999694824226,-5.0900001525878835,1,-0.07280286095028077,-1.560753527704713,57.68999862670898,-1.1052552326457066,56.790000915527344,-1.2514256068638292,57.4000015258789,-0.07280286095028077
6565,2022-07-27,57.02000045776367,58.04999923706055,56.86999893188477,57.84000015258789,1962430.0,-0.01161376642215961,-1.1071382347531833,2.411762725936463,51.64247583977228,49.106912214131206,-0.39419094983805536,-0.34255553820830187,4.756635637260615,4.233362970724329,29.75821950498941,1.1800003051757741,-0.9334530377473271,0.2765001296997056,-1.8509671541204256,2.403967413519837,-0.7872335122103635,1.3402337716097747,-1.765076094196111,16.129096762582495,-32.04073201495571,1.0637336419100658,7,-0.16500091552734375,0.8249988555908203,6.584999084472656,4.614997863769531,-5.840000152587891,2,-0.062258842661534586,1.280694005253572,57.68999862670898,-1.560753527704713,57.68999862670898,-1.1052552326457066,56.790000915527344,-0.062258842661534586
6566,2022-07-28,57.0,57.38999938964844,56.459999084472656,57.290000915527344,2410070.0,-0.0003507621466697364,2.795936161930712,0.35365978470212783,46.50378416595696,50.24389518549512,0.033827003901855335,-0.3167422687028676,4.668797239594696,4.400171236089776,28.925009048804252,0.9300003051757812,-0.6383162299341905,0.24249973297118999,-1.8879993864856388,2.372998852428019,-0.8227498267572244,1.3077492926996044,-1.5808725865610782,27.41119700091398,-14.67952782064878,1.065249559728415,7,0.1900005340576172,0.5650005340576172,5.932500839233398,4.634998321533203,-4.369998931884773,3,-0.04298246952525353,-1.1071382347531833,57.02000045776367,1.280694005253572,57.68999862670898,-1.560753527704713,57.68999862670898,-0.04298246952525353
6567,2022-07-29,57.0,57.33000183105469,56.86999893188477,57.25,2585670.0,0.0,1.2438965388909218,0.8620662439820052,54.17074715638537,52.74293426665831,0.27781322775720696,-0.3629145258515365,4.547774082481453,4.4964165266053016,27.883055839088716,0.46000289916991477,-0.46572630503999335,0.2599996566772447,-1.8557061687610386,2.375705482115528,-0.7978532560418969,1.3178525693963863,-1.4232376586845703,27.41119700091398,-15.262767934477282,1.057852912719142,7,0.1900005340576172,0.33499908447265625,5.295000076293945,4.634998321533203,-5.189998626708977,4,-0.05789472345720259,2.795936161930712,57.0,-1.1071382347531833,57.02000045776367,1.280694005253572,57.68999862670898,-0.05789472345720259
6568,2022-08-01,56.72000122070313,57.5,56.61000061035156,56.97000122070313,1741557.0,-0.004912259285909992,-2.787221608986315,1.0,52.72206126250077,52.85498155497194,0.8493615617245496,-0.13056443675711904,4.677467191410599,4.872009518373972,27.233301768566275,0.8899993896484375,-0.088059833129563,0.006000900268560372,-2.096573037099631,2.108574837636752,-1.0452860684155354,1.0572878689526561,-0.9919093486262582,13.198069803107884,-31.94497061543727,1.0512869686840949,8,1.1899986267089773,0.6149978637695241,4.664999008178704,4.914997100830071,-5.210002899169929,0,-0.09961215451837169,1.2438965388909218,57.0,2.795936161930712,57.0,-1.1071382347531833,57.02000045776367,-0.09961215451837169
6569,2022-08-02,58.0,58.13999938964844,56.47000122070313,56.52999877929688,2388667.0,0.02256697376144734,-1.1006314658068082,-5.880004882812472,57.87233393243025,52.82370314156841,-0.4935085894004203,-1.280914727768689,3.296978218808647,3.6704711597404724,25.890642852178164,1.6699981689453054,0.28417342465097306,1.1619997024536133,-0.9365973796735787,3.2605967845808053,0.11270116139002084,2.2112982435172057,-2.126631778392138,91.66670451087869,44.22577050058445,1.0492985410635949,8,-0.220001220703125,-0.6650009155273438,3.364999771118171,3.634998321533203,-6.939998626708977,1,-0.10586205844221441,-2.787221608986315,56.72000122070313,1.2438965388909218,57.0,2.795936161930712,57.0,-0.10586205844221441
6570,2022-08-03,58.7599983215332,58.7599983215332,57.47000122070313,58.0099983215332,2004701.0,0.013103419336779387,2.4399922688801894,0.5102036579542885,70.12988024038981,55.04024103255821,-1.4148334428571019,-1.9378580896818747,2.443249060769915,2.9877622738686114,24.330944014136026,1.289997100830071,0.7857757290964429,1.7934980392456055,-0.44790408088123,4.034900159372441,0.6727969791821877,2.914199099309023,-2.7471648043755934,100.0,45.23330014120961,1.1207010600634164,8,-1.1499996185302734,-1.7249984741210938,2.56500244140625,2.795001983642578,-6.849998474121094,2,-0.10483322027520747,-1.1006314658068082,58.0,-2.787221608986315,56.72000122070313,1.2438965388909218,57.0,-0.10483322027520747
6571,2022-08-04,57.27999877929688,59.40999984741211,56.52000045776367,59.04999923706055,3383752.0,-0.025187195107423288,1.3212830855824456,-2.360000610351553,57.46605866214849,56.04450629730809,0.05180100805822718,-0.4253215798679193,3.7262465219662317,4.5345153981986,22.876208649193735,2.8899993896484375,0.744869939011366,0.2789985656738381,-1.9592418385741297,2.517238969921806,-0.8401216364501423,1.3981187677978184,-1.1332785784115131,27.55095023634273,-27.11124232849808,1.1191202021239839,8,0.6550006866455007,-0.45999908447266336,4.045001983642571,4.104999542236321,-4.409999847412109,3,-0.1064943890383927,2.4399922688801894,58.7599983215332,-1.1006314658068082,58.0,-2.787221608986315,56.72000122070313,-0.1064943890383927
6572,2022-08-05,53.27999877929688,57.040000915527344,53.2599983215332,56.9000015258789,6106060.0,-0.06983240372284627,-1.0655731212113633,2.045198762917704,42.76093316029753,54.346500565215045,3.9130455833499624,3.39014013599445,7.478702335298323,8.562081021688847,22.511313237812292,4.020000457763679,0.4274581005448894,-3.4935012817382756,-6.243416193847345,-0.743586369629206,-4.868458737792814,-2.1185438256837372,6.130001068115227,0.32521061465624085,-51.791555270088224,1.3749574560545366,8,3.055000305175774,3.055000305175774,7.845001220703118,8.104999542236321,0.8100013732910085,4,-0.012199657020904975,1.3212830855824456,57.27999877929688,2.4399922688801894,58.7599983215332,-1.1006314658068082,58.0,-0.012199657020904975
6573,2022-08-08,52.95000076293945,53.599998474121094,51.7400016784668,53.5099983215332,5017442.0,-0.006193656605068432,4.0270328786613465,0.15469534080395272,29.58531407244216,51.42817649914707,3.911279162820918,3.6555310867551754,7.552217734324614,8.90411418849039,22.270427300402996,1.8599967956542969,0.3134510879658805,-3.663499259948729,-6.896163089909322,-0.43083542998813584,-5.279831174929022,-2.047167344968436,6.459999084472656,15.775741503717217,-31.39745622975246,1.6163319149802953,8,2.625,2.625,7.8899993896484375,8.43499755859375,0.9099998474121094,0,-0.021529733205336132,-1.0655731212113633,53.27999877929688,1.3212830855824456,57.27999877929688,2.4399922688801894,58.7599983215332,-0.021529733205336132
6574,2022-08-09,52.15999984741211,53.04999923706055,51.81999969482422,52.95000076293945,3255300.0,-0.01491975267506096,1.4848529219102813,1.4107220708446866,23.40762077505228,48.29097038084485,4.284966448036329,4.3545442227033675,8.04934624071636,9.699123879542718,22.016523587613214,1.2299995422363281,0.24194593712036294,-4.254000091552733,-8.050421553786506,-0.45757862931895943,-6.152210822669623,-2.3557893604358426,6.943200073242188,5.475857486457075,-34.79789496253986,1.898210731116887,8,3.4150009155273438,3.4150009155273438,7.9524993896484375,9.224998474121094,1.5699996948242188,1,-0.01246168573198636,4.0270328786613465,52.95000076293945,-1.0655731212113633,53.27999877929688,1.3212830855824456,57.27999877929688,-0.01246168573198636
6575,2022-08-10,51.9000015258789,52.68000030517578,51.75,52.290000915527344,2240622.0,-0.00498463041207442,-1.695643520566121,0.4936695413676971,25.834775857838324,45.994413902165,4.182109220323717,4.5111045525801,8.002254615787457,9.95229127808988,21.268824591948263,0.9300003051757812,-0.08819905690930341,-4.301498413085945,-8.602397636713427,-0.0005991894584624902,-6.451948024899686,-2.1510488012722035,6.908670465087901,2.0860480522657485,-34.11154071950485,2.1504496118137406,8,3.674999237060554,3.674999237060554,7.812498092651374,9.45999717712403,1.2199974060058736,2,-0.01618497356245796,1.4848529219102813,52.15999984741211,4.0270328786613465,52.95000076293945,-1.0655731212113633,53.27999877929688,-0.01618497356245796
6576,2022-08-11,51.68000030517578,52.4000015258789,51.36000061035156,52.20000076293945,2319226.0,-0.0042389443975915375,1.26086668076445,1.333336593763425,26.751568921470565,42.94783854273002,3.9874285347012943,4.759319779093929,7.9062779271663075,10.155969711513734,20.358450415959346,1.0400009155273366,-0.4154512533335577,-4.384499740600589,-9.080725954401245,0.31172647320006774,-6.732612847500917,-2.0363866337002605,6.845924873291018,5.63379714139497,-28.745118581838533,2.3481131069003274,8,3.7049999237060547,3.7049999237060547,7.917498588562012,9.679998397827148,0.6100006103515625,3,0.004450455512348128,-1.695643520566121,51.9000015258789,1.4848529219102813,52.15999984741211,4.0270328786613465,52.95000076293945,0.004450455512348128
6577,2022-08-12,54.1500015258789,54.290000915527344,51.81000137329102,51.81000137329102,4532250.0,0.047794140985245814,-1.1196575901874324,-4.499996332025062,35.907647834019244,41.07957038400985,1.1964610765078092,2.290174066560702,5.162473000798293,7.679691435195231,18.94009917987859,2.6100006103515625,-0.5937428354628054,-1.840498542785653,-6.6115971337424995,2.9306000481711934,-4.226047838264073,0.5450507526927666,3.9459681785009835,95.22186433219345,61.621017335308736,2.385549295478423,8,1.2349987030029368,1.2349987030029368,5.384997367858894,7.2099971771240305,-1.7300033569335866,4,-0.023638089712377908,1.26086668076445,51.68000030517578,-1.695643520566121,51.9000015258789,1.4848529219102813,52.15999984741211,-0.023638089712377908
6578,2022-08-15,53.56000137329102,54.63999938964844,53.349998474121094,54.02999877929688,2133153.0,-0.010895662713987342,-1.8988680248082552,-0.20085357921283686,34.296581101371785,38.46004229167002,1.4428022867459518,2.8805845154163094,5.448115198012758,8.258323293646377,17.65575399068824,1.2900009155273438,-0.7266392787080989,-2.336998748779287,-7.2261786930423,2.552181195483726,-4.781588720910797,0.10759122335222315,4.131810185447158,67.07321895440062,32.75059903445323,2.444589972131507,8,1.8249988555908132,1.8249988555908132,5.97499752044677,7.799997329711907,-1.4799995422363352,0,0.009895421316422182,-1.1196575901874324,54.1500015258789,1.26086668076445,51.68000030517578,-1.695643520566121,51.9000015258789,0.009895421316422182
6579,2022-08-16,54.29999923706055,55.0,53.72000122070313,53.7599983215332,2410144.0,0.013816240567509519,-3.129060838747857,-1.1489444593245515,39.71254712827024,35.080338612545624,0.13719206898171166,1.943300155030343,4.43058390588444,7.493740579506607,18.09342996363197,1.4399986267089773,-0.9677637640794572,-1.4085008621215849,-6.235229557429719,3.418227833186549,-3.821865209775652,1.004863485532482,3.0119036647744366,80.76920658475547,42.32163449797555,2.4133643476540683,8,1.085000991821289,1.085000991821289,5.085000038146973,7.059999465942383,-2.1499977111816477,1,-0.008103105578106118,-1.8988680248082552,53.56000137329102,-1.1196575901874324,54.1500015258789,1.26086668076445,51.68000030517578,-0.008103105578106118
6580,2022-08-17,53.36999893188477,54.459999084472656,53.2599983215332,54.41999816894531,1827257.0,-0.017127077684027547,1.1238931480675032,-1.9444397349496187,37.154979640090005,32.82355205453912,0.24833071522962058,2.574485223037108,5.068133708303023,8.388868049902307,18.827697565017058,1.2000007629394531,-1.2180707336196974,-2.0650011062622013,-6.762782698578903,2.6327804860545,-4.413891902420552,0.2838896898961494,3.5847898324612046,55.21974336724661,14.740971406004732,2.3488907961583516,8,0.8300018310546804,2.015001296997063,5.45500183105468,7.989999771118157,-1.8699989318847727,2,0.006745374134464965,-3.129060838747857,54.29999923706055,-1.8988680248082552,53.56000137329102,-1.1196575901874324,54.1500015258789,0.006745374134464965
6581,2022-08-18,54.06000137329102,54.06000137329102,53.209999084472656,53.43999862670898,1734162.0,0.012928657583203051,1.7419307204823327,-0.5904792353161472,40.08097353572341,32.52577876291978,-1.0576897854807683,1.7090525742834402,4.103143267301668,7.650725868772007,19.079226400943387,0.8500022888183665,-1.6613760887923377,-1.207998657226554,-5.848780848644672,3.4327835341915645,-3.5283897529356167,1.1123924384825088,2.5591001018152895,70.53294572484677,27.22798858604606,2.32039109570906,8,-0.8800010681152415,1.3249988555908132,4.517499923706048,7.059997558593743,-4.48500061035157,3,-0.01738813202973144,1.1238931480675032,53.36999893188477,-3.129060838747857,54.29999923706055,-1.8988680248082552,53.56000137329102,-0.01738813202973144
6582,2022-08-19,54.4000015258789,54.47000122070313,53.13999938964844,53.68999862670898,2960907.0,0.0062893108388979435,2.1294076464277945,1.1451608933735047,42.20430066177824,33.92788838395712,-1.365731228527629,1.2446319980931477,3.5454316214066566,7.265671088033308,19.032390183513137,1.3300018310546946,-2.3590756618668394,-0.7484985351562585,-5.347157647728999,3.8501605774164815,-3.047828091442625,1.550831021130108,1.9035538973421282,67.74202810569541,19.776599725416986,2.299329556286369,8,-1.220001220703118,0.9849987030029368,3.787498474121101,6.4599971771240305,-6.030002593994126,4,-0.03878677483764037,1.7419307204823327,54.06000137329102,1.1238931480675032,53.36999893188477,-3.129060838747857,54.29999923706055,-0.03878677483764037
6583,2022-08-22,53.40999984741211,54.47999954223633,53.16999816894531,54.38999938964844,2183149.0,-0.018198559755477794,1.2586233545005212,-1.3802754092723628,34.27004761965763,35.13482470002438,-0.339297431017755,2.000092104800963,4.304630579014855,8.200731486504836,19.320409258326027,1.3100013732910156,-2.856913445392152,-1.5245002746582017,-6.022421673323976,2.9734211240075723,-3.7734609739910923,0.7244604246746889,2.5969422870367467,14.516148879791954,-26.76795931667928,2.2489606993328883,8,-0.22999954223632812,1.9750003814697266,4.76500129699707,7.44999885559082,-5.154998779296882,0,-0.018535886187888928,2.1294076464277945,54.4000015258789,1.7419307204823327,54.06000137329102,1.1238931480675032,53.36999893188477,-0.018535886187888928
6584,2022-08-23,53.4900016784668,54.13000106811523,53.11999893188477,53.13000106811523,2310282.0,0.0014978811324330987,-4.315732412463985,-0.3673477331734865,31.056810727441388,35.71505079664694,-0.23557113026237886,1.6751917349208298,3.9854837139676533,8.051005998976159,19.892814489898075,1.0100021362304545,-2.8413120394880735,-1.2344985961914077,-5.580348772647746,3.1113515802649303,-3.4074236844195767,0.9384264920367613,2.2381239645362214,27.206072097745583,-6.376130066435579,2.1729250882281694,8,-0.3100013732910156,1.894998550415039,4.29749870300293,7.369997024536133,-5.30000305175782,1,-0.02636006362250176,1.2586233545005212,53.40999984741211,2.1294076464277945,54.4000015258789,1.7419307204823327,54.06000137329102,-0.02636006362250176
6585,2022-08-24,53.47000122070313,53.79999923706055,52.4900016784668,53.4900016784668,1691847.0,-0.0003739102100592806,3.0937706755041097,-0.055556732929237844,34.69881061153397,36.598077651098436,0.03414481810329306,1.4920994198795015,3.76343272276268,7.967726007549281,20.492262434087767,1.30999755859375,-2.6119602469840117,-1.0769990921020423,-5.31678030290589,3.1627821187018057,-3.19688969750397,1.0428915132998853,1.9960369203407993,49.24626101758632,14.285595074760494,2.119890605401925,8,-0.06500053405762429,1.9149990081787038,4.547498703002923,7.389997482299798,-5.75,2,-0.024686733957154705,-4.315732412463985,53.4900016784668,1.2586233545005212,53.40999984741211,2.1294076464277945,54.4000015258789,-0.024686733957154705
6586,2022-08-25,54.54999923706055,54.6500015258789,53.70000076293945,53.72999954223633,2142222.0,0.020198204445509793,-1.159099381843702,-40.999046347525535,56.663169528222554,38.90424672823214,-0.6659641180664693,0.23098514584511776,2.506648260498274,6.789838859857667,20.702204790521414,1.180000305175767,-2.181348502407886,0.1254989624023466,-3.9544252819873122,4.205423206792005,-1.9144631597924828,2.165461084597176,0.6696766521418454,95.37026407950144,53.71396866627127,2.039962122194828,8,-0.8049983978271484,0.8350009918212891,3.5375003814697266,6.309999465942383,-7.134998321533203,3,-0.05591199412865289,3.0937706755041097,53.47000122070313,-4.315732412463985,53.4900016784668,1.2586233545005212,53.40999984741211,-0.05591199412865289
6587,2022-08-26,53.70000076293945,55.11999893188477,53.70000076293945,54.63999938964844,2385448.0,-0.015582007076246018,-2.02127711381208,-1.1463402152978721,53.731342150532114,41.063664622583275,0.12682600806626,0.8654519941362722,3.140547966348379,7.532179509785394,20.804632908912055,1.4199981689453196,-1.7973749998937478,-0.5594995498657198,-4.464008810729609,3.34500971099817,-2.5117541802976646,1.392755080566225,-2.3400001525878906,46.00761779884473,1.033091565438916,1.952254630431945,8,0.10499954223632812,1.6849994659423828,4.347499847412109,7.159997940063477,-5.744998931884766,4,-0.07681564136674701,-1.159099381843702,54.54999923706055,3.0937706755041097,53.47000122070313,-4.315732412463985,53.4900016784668,-0.07681564136674701
6588,2022-08-29,51.06999969482422,52.77999877929688,50.31000137329102,52.58000183105469,4422188.0,-0.04897581062848522,1.5863900905542914,1.6063875981575797,45.41631682576204,41.697416811193484,2.6445819915455004,3.215317005596795,5.493321175164475,10.034943081287558,21.357701527234962,3.3899993896484304,-1.4603750137453488,-2.9070005416870117,-6.878938642413857,1.0649375590398336,-4.892969592050434,-0.9210314913235891,4.049999237060554,15.800388924841554,-32.75890708406,1.985969050363422,8,1.645000457763679,3.7900009155273438,6.977500915527344,9.789999008178711,-2.424999237060547,0,-0.052868626964434506,-2.02127711381208,53.70000076293945,-1.159099381843702,54.54999923706055,3.0937706755041097,53.47000122070313,-0.052868626964434506
6589,2022-08-30,51.86000061035156,53.22000122070313,51.38000106811523,51.4000015258789,3280969.0,0.01546898218617776,-6.36000061035141,-0.30463472430641286,49.83896579366862,43.10674860603554,1.6450649452470643,2.0466713457813412,4.471465714922971,9.099610824921001,22.27918572914135,2.1500015258789134,-1.3781206667898545,-1.809999656677249,-5.403841436456396,1.7838421231018984,-3.606920546566819,-0.01307876678767883,3.2599983215332102,32.22453271917454,-21.295707409615126,1.7969208898895723,8,0.8549995422363352,3.0,6.1875,8.999998092651367,-3.2099990844726634,1,-0.06951406671439098,1.5863900905542914,51.06999969482422,-2.02127711381208,53.70000076293945,-1.159099381843702,54.54999923706055,-0.06951406671439098
6590,2022-08-31,52.599998474121094,52.599998474121094,51.59000015258789,51.9900016784668,4171490.0,0.01426914491053477,2.3114873019942843,1.3260826298243373,53.55486087854762,44.60384719968268,0.8765328961550765,0.8659155638504785,3.545985853829322,8.202898364876788,23.66443222194034,1.0099983215332031,-1.1969735168694555,-0.7620018005371065,-3.4644027892046125,1.9403991881303995,-2.1132022948708595,0.5891986937966465,2.423800506591803,47.609111500247295,-11.474037633717678,1.3512004943337532,8,0.11500167846680398,2.2600021362304688,5.447502136230469,8.260000228881836,-4.894996643066406,2,-0.0838403037137313,-6.36000061035141,51.86000061035156,1.5863900905542914,51.06999969482422,-2.02127711381208,53.70000076293945,-0.0838403037137313
6591,2022-09-01,51.18000030517578,51.90999984741211,50.72000122070313,51.790000915527344,2478227.0,-0.026996163690840125,1.8000017951548604,-1.0000062536349252,37.51050726172093,44.08231459967632,2.0618682030849342,1.903056186535693,4.831100736696115,9.46128361887618,24.730751126285654,1.8799972534179616,-1.1958186391364904,-1.87700004577637,-4.04076991665702,0.2867698251042796,-2.9588849812166913,-0.7951151103360488,3.7495227233886794,18.08730506173295,-34.91987948684887,1.0818849354403246,9,1.5349998474121165,3.6800003051757812,6.169999122619629,9.679998397827148,-3.7600021362304688,3,-0.06760451472921825,2.3114873019942843,52.599998474121094,-6.36000061035141,51.86000061035156,1.5863900905542914,51.06999969482422,-0.06760451472921825
6592,2022-09-02,52.63000106811523,52.65999984741211,51.25,51.75,2664322.0,0.028331394183145564,2.0000040581945093,-1.4426232583735532,46.35293997970275,45.42485819523689,0.37368612719910743,0.42357956387279927,3.2844632628878117,7.854864207949824,24.24528652185563,1.4799995422363281,-1.0372271971906173,-0.39449939727784056,-2.5636855407739247,1.7746867462182436,-1.4790924690258862,0.6900936744702051,2.207131527343762,79.72507960395264,27.31996577961482,1.0845930717480432,9,0.08499908447267046,2.2299995422363352,4.74749946594239,8.229997634887702,-5.095001220703118,4,-0.09908797352746557,1.8000017951548604,51.18000030517578,2.3114873019942843,52.599998474121094,-6.36000061035141,51.86000061035156,-0.09908797352746557
6593,2022-09-05,51.81000137329102,52.04999923706055,51.0099983215332,51.18000030517578,1587137.0,-0.015580461299306014,-1.1443206531357042,0.7159094357289453,40.29619053622206,46.451455951768075,1.0536620094068567,1.216146816730614,3.944402266463804,8.515601673947039,23.26073005773597,1.6200027465820241,-0.9944118602231811,-1.157499122619619,-3.393801446735729,1.0788032014964912,-2.275650284677674,-0.039347960561563866,2.936588597724608,43.600006103515625,-5.001721912957372,1.1181511620580562,9,0.904998779296875,3.0499992370605398,5.452498435974114,9.049997329711907,-3.395000457763679,0,-0.07440647442684023,2.0000040581945093,52.63000106811523,1.8000017951548604,51.18000030517578,2.3114873019942843,52.599998474121094,-0.07440647442684023
6594,2022-09-06,51.5099983215332,52.18999862670898,51.15999984741211,52.0099983215332,1930233.0,-0.005790446705382202,1.3953442983623658,-0.7936494480808383,42.37704953914091,47.304593610391066,1.1658685843761276,1.5441246368824366,4.050801050018421,8.667032301005193,22.186115769990177,1.029998779296868,-1.0339115205022864,-1.425002098083496,-3.7285969361266567,0.8785927399596645,-2.57679951710508,-0.27320467906191226,3.147859877527935,40.72152886882326,-6.752122976290444,1.1517974190215812,9,1.2050018310546946,3.3500022888183594,6.11250114440918,9.350000381469727,-2.3149986267089844,1,-0.055620228249393056,-1.1443206531357042,51.81000137329102,2.0000040581945093,52.63000106811523,1.8000017951548604,51.18000030517578,-0.055620228249393056
6595,2022-09-07,51.06000137329102,51.459999084472656,50.65999984741211,51.09000015258789,2429549.0,-0.008736108773159557,1.0779291553133514,0.05999755859373579,37.458193019868894,45.1707073316851,1.3835512770015441,2.032153809507072,4.382114019336754,8.985887404058111,21.113341264931517,0.8499984741210938,-0.8782675647226981,-1.8329990386962791,-4.244167233213602,0.578169155821044,-3.0385831359549442,-0.627414941437614,3.510899689254714,20.000076293945668,-23.54231677457077,1.205584097258663,9,1.654998779296875,3.7999992370605398,6.497497558593743,9.799997329711907,-1.2650032043457102,2,-0.04719936902846955,1.3953442983623658,51.5099983215332,-1.1443206531357042,51.81000137329102,2.0000040581945093,52.63000106811523,-0.04719936902846955
6596,2022-09-08,51.90999984741211,52.0,50.22000122070313,51.4000015258789,3547177.0,0.016647051532703516,4.159427020273201,-17.000635808752993,40.016029685509174,43.64678372446033,0.13375241024493079,1.2651338827843972,3.4498756714832695,8.008358406494615,19.70048016115034,1.779998779296868,-0.6669283611732624,-0.9945005416870103,-3.383400449574836,1.3943993662008154,-2.1889504956309267,0.1999494122569061,2.575683221348534,69.2622777820336,27.59206337165785,1.1944499539439142,9,-0.18999862670897727,2.905000686645508,5.41249942779541,8.94999885559082,-2.9099998474121094,3,-0.08100554861718146,1.0779291553133514,51.06000137329102,1.3953442983623658,51.5099983215332,-1.1443206531357042,51.81000137329102,-0.08100554861718146
6597,2022-09-09,52.86999893188477,53.27999877929688,52.25,52.31000137329102,2320655.0,0.01849352894036893,-2.029406814841367,1.0980380423806628,47.829577408641974,43.91492378922477,-1.0687549151374398,0.21536529037913255,2.396786576723194,6.907392886533486,19.205383731518978,1.3699989318847727,-0.521106931582473,0.02949867248536009,-2.286373339879191,2.345370684849911,-1.1284373336969153,1.1874346786676355,1.445056862953571,86.60130148598783,39.78211186859622,1.1579360061822754,9,-1.1199989318847656,0.7600021362304616,4.507500648498528,7.989999771118157,-2.6499977111816406,4,-0.10308305036966214,4.159427020273201,51.90999984741211,1.0779291553133514,51.06000137329102,1.3953442983623658,51.5099983215332,-0.10308305036966214
6598,2022-09-12,54.09000015258789,54.290000915527344,52.70000076293945,53.0,1970486.0,0.023075491684327654,1.1342259885559212,1.9464373297002724,52.20912640024451,44.1782749677332,-2.0286529972721254,-1.014929873802501,1.0994986201731223,5.580030869092909,18.68087643352519,1.5900001525878906,-0.751596299016164,1.2229999542236314,-1.1392034457595699,3.5852033542068327,0.04189825423203075,2.404101654215232,-3.8699989318847585,95.08597597209177,43.894492292687424,1.1811016999916018,9,-1.8349990844726562,-1.4200000762939382,2.2449989318847656,6.284997940063477,-4.354999542236328,0,-0.12118691600451337,-2.029406814841367,52.86999893188477,4.159427020273201,51.90999984741211,1.0779291553133514,51.06000137329102,-0.12118691600451337
6599,2022-09-13,53.86000061035156,55.93999862670898,53.77999877929688,54.09000015258789,0.0,-0.004252163830421485,-10.07683128417338,-0.2110087248063779,51.414066640774266,43.94040894131395,-1.6596483764226733,-0.8638754129895858,1.3033945903609236,5.707108109284491,18.59303070921347,2.159999847412095,-0.9088061418230424,1.015000343322754,-1.2987074088845532,3.328708095530061,-0.14185353278089963,2.1718542194264074,-3.5585993957519477,63.63638182469328,11.694919040761185,1.1568538761036553,9,-0.7800006866455078,-0.7800006866455078,1.7150001525878906,5.754999160766602,-4.1100006103515625,1,-0.10109542579131947,1.1342259885559212,54.09000015258789,-2.029406814841367,52.86999893188477,4.159427020273201,51.90999984741211,-0.10109542579131947
6600,2022-09-14,53.72999954223633,54.59000015258789,53.5,53.54999923706055,2076536.0,-0.002413684861530596,-6.78574931880109,-0.7826115801170949,46.80685386021329,44.97333634114643,-1.5114444942939045,-0.7436483880136961,1.383643915442832,5.732386037947684,18.230642370737744,1.0900001525878906,-0.756266168042977,0.8669992446899428,-1.4693959552758287,3.2033944446557143,-0.3011983552929465,2.035196844672832,-3.2030544311523386,61.36363484794226,14.29947433695866,1.1681975999828864,9,-0.6499996185302734,-0.6499996185302734,1.845001220703125,5.885000228881836,-3.9300003051757812,2,-0.08440349685555493,-10.07683128417338,53.86000061035156,1.1342259885559212,54.09000015258789,-2.029406814841367,52.86999893188477,-0.08440349685555493
6601,2022-09-15,53.11999893188477,54.209999084472656,53.0099983215332,53.68999862670898,2221686.0,-0.011353073060647256,-2.0379730943436316,-3.166659602424369,47.698405153596106,45.12283247157902,-0.667511247384823,-0.21890454018173955,1.9228835315771349,6.265147157192835,17.719914406716217,1.2000007629394531,-0.7309601271434758,0.30399875640869567,-1.967939137142686,2.5759366499600773,-0.8319701903669952,1.4399677031843865,-2.3765316801757805,23.57721560077393,-22.644848230963458,1.135968946775692,9,-0.03999900817871804,-0.03999900817871804,2.4550018310546804,6.495000839233391,-3.1199989318847727,3,-0.0625941421272066,-6.78574931880109,53.72999954223633,-10.07683128417338,53.86000061035156,1.1342259885559212,54.09000015258789,-0.0625941421272066
6602,2022-09-16,52.290000915527344,53.18999862670898,52.04999923706055,52.93999862670898,4445433.0,-0.015624962971511502,-1.0176961275795475,1.1403474722597904,55.64815619355219,46.82860643350458,0.12201723921468499,0.4689560984170953,2.6310418895645853,6.99776503099946,17.441466878183018,1.1399993896484304,-0.8406880148419731,-0.4204992294311509,-2.5756933629429923,1.7346949040806905,-1.4980962961870716,0.6570978373247698,-1.3386724088183541,6.169709926059595,-42.08700717697475,1.0775970667559212,9,0.7899990081787109,0.7899990081787109,3.094999313354492,7.134998321533203,-1.2900009155273438,4,-0.06291835643380894,-2.0379730943436316,53.11999893188477,-6.78574931880109,53.72999954223633,-10.07683128417338,53.86000061035156,-0.06291835643380894
6603,2022-09-19,52.41999816894531,52.79999923706055,51.56000137329102,51.9900016784668,1301283.0,0.002486082446775617,1.0840324281697968,-0.6615353917121081,52.76133142824039,47.98241553229341,0.09794787366749347,0.27509164666959407,2.432363204685757,6.813585604293195,17.250507102464013,1.2399978637695241,-0.5942555531125322,-0.2410018920898409,-2.373910937230548,1.891907153050866,-1.3074564146601944,0.8254526304805125,-1.2691228574363222,19.63464235013359,-29.3839167904789,1.0664545225703528,9,0.6600017547607422,0.6600017547607422,2.9650020599365234,6.880001068115234,-1.5499992370605398,0,-0.04196865747976131,-1.0176961275795475,52.290000915527344,-2.0379730943436316,53.11999893188477,-6.78574931880109,53.72999954223633,-0.04196865747976131
6604,2022-09-20,52.08000183105469,53.040000915527344,51.91999816894531,52.70000076293945,1691902.0,-0.006486004383190691,-1.382968707516121,-1.4418697492037864,47.33061003885198,49.07935075662486,0.589270252223308,0.5312770144084382,2.698311261629854,7.081544190497432,16.969172690596373,1.1200027465820312,-0.5825128130009887,-0.5104982376098661,-2.6211274782096226,1.6001310029898903,-1.565812857909748,0.5448163826900156,-0.7375615869376944,17.161738193318165,-30.711769386172854,1.0553146202998789,9,0.9999980926513672,0.9999980926513672,3.3049983978271484,7.219997406005859,-0.3000030517578054,1,-0.04502690357635186,1.0840324281697968,52.41999816894531,-1.0176961275795475,52.290000915527344,-2.0379730943436316,53.11999893188477,-0.04502690357635186
6605,2022-09-21,52.1500015258789,52.36999893188477,51.59000015258789,51.6500015258789,1500256.0,0.0013440801144992687,-1.51611394819426,-0.8064530022334476,55.78070425109552,50.83098126391224,0.7712525073745198,0.37662558956424874,2.553549973284234,6.939821147881567,16.398856363585832,0.7799987792968821,-0.4065089182642083,-0.37449855804444354,-2.4516163353399847,1.7026192192510976,-1.4130574466922141,0.664060330603327,-0.6236589464582281,22.26417593111035,-28.16354882554814,1.0385588886477715,9,1.5999984741211009,0.9299983978271555,3.234998703002937,7.149997711181648,-0.06999969482421164,2,-0.04602112091383015,-1.382968707516121,52.08000183105469,1.0840324281697968,52.41999816894531,-1.0176961275795475,52.290000915527344,-0.04602112091383015
6606,2022-09-22,51.5,52.34000015258789,51.45000076293945,51.5,2016895.0,-0.01246407491582413,-16.800259403372245,0.0,42.55598036057219,50.24502603634893,1.5164503731030976,0.8289117380211195,3.175467120738247,7.522533013515215,16.476222647057885,0.8899993896484375,-0.25171187444544074,-0.8720001220703111,-2.762436750771464,1.0184365066308416,-1.8172184364208874,0.07321819228026527,4.439998626708977,2.873522899173493,-42.036956144555305,0.9452183143505766,9,2.1949996948242188,1.5799999237060547,3.2925004959106445,7.560001373291016,1.2000007629394531,3,-0.033009723552222425,-1.51611394819426,52.1500015258789,-1.382968707516121,52.08000183105469,1.0840324281697968,52.41999816894531,-0.033009723552222425
6607,2022-09-23,49.57500076293945,51.7599983215332,49.43000030517578,51.7599983215332,2994304.0,-0.03737862596234076,1.1327236794323863,-100.0,37.14777084594657,48.571542085871386,3.2686329270466246,2.5602990121501676,5.010426303015905,9.368365675755484,17.272818820861204,2.329998016357422,-0.027138994602637467,-2.590749359130861,-4.751848204222547,-0.4296505140391744,-3.671298781676704,-1.5101999365850176,6.275197906494135,4.016632499947165,-39.36348231639313,1.0805494225458439,9,3.1099987030029297,3.1099987030029297,4.7074995040893555,9.470001220703132,3.645000457763679,4,0.008572853868279884,-16.800259403372245,51.5,-1.51611394819426,52.1500015258789,-1.382968707516121,52.08000183105469,0.008572853868279884
6608,2022-09-26,48.36999893188477,49.834999084472656,48.31000137329102,49.79999923706055,3191043.0,-0.024306642713266435,1.0333302815755114,0.6544631134947871,33.64582091568714,46.5972925608617,3.997281824063492,3.744641908451186,6.1159770306677075,10.515450396225752,16.63561853090194,1.5249977111816335,0.07921796572884432,-3.6607511520385643,-6.3762703688331825,-0.945231935243946,-5.018510760435873,-2.302991543641255,7.2233918029785045,1.268447450322235,-40.69447914157566,1.3577596083973096,9,3.0800018310546804,3.7550010681152273,5.912501335144036,10.415000915527337,5.49000167846679,0,0.05437256824873682,1.1327236794323863,49.57500076293945,-16.800259403372245,51.5,-1.51611394819426,52.1500015258789,0.05437256824873682
6609,2022-09-27,48.25500106811523,49.38000106811523,48.15999984741211,48.89500045776367,2427323.0,-0.0023774626071728644,-1.939755492232725,0.4475519252212863,34.86237021165505,45.2701277110219,3.6136078530679256,3.7689505876843796,6.04302894747088,10.52065862428421,16.29276761048723,1.220001220703118,-0.01841317257444075,-3.595499038696296,-6.7943157966597525,-0.39668228073283984,-5.194907417678024,-1.996090659714568,6.9013863050537125,2.256561552554769,-40.7295262826071,1.5994083789817288,9,2.9299983978271555,3.7949981689453196,6.027499198913581,10.505001068115249,5.154998779296882,1,0.054191230046359395,1.0333302815755114,48.36999893188477,1.1327236794323863,49.57500076293945,-16.800259403372245,51.5,0.054191230046359395
6610,2022-09-28,48.18999862670898,48.18999862670898,47.0099983215332,47.56999969482422,2961208.0,-0.0013470612365026335,2.8064591549816367,-0.9687492549412079,28.06601948735475,43.08875152588397,3.1403611834952656,3.6750486282172403,5.890631855574036,10.535852336105059,16.096264129678918,1.2450027465820241,-0.3050695129703769,-3.4400014877319407,-7.007962852961313,0.12795987749743176,-5.2239821703466305,-1.656020805117251,6.406677744399417,22.138834893088184,-16.799614268235235,1.7839806826146867,9,1.9099998474121165,3.2849998474121165,6.092501640319831,9.795001983642585,4.8800010681152415,2,0.0744967888544028,-1.939755492232725,48.25500106811523,1.0333302815755114,48.36999893188477,1.1327236794323863,49.57500076293945,0.0744967888544028
6611,2022-09-29,47.72000122070313,48.209999084472656,47.18999862670898,48.0099983215332,2650625.0,-0.009753007250457801,1.9565289502927576,-0.46773806520681854,17.772205588941375,38.880312569816105,3.0886158441195875,4.0818177667741224,6.179708572035693,10.91511985174727,15.511968077025113,1.020000457763679,-0.6084067744595032,-3.7369989395141516,-7.709434657396699,0.2354367783683955,-5.723216798455425,-1.750781080572878,6.118007345447744,14.94742945620903,-17.219998182294468,1.986217858941275,9,2.3049983978271413,3.7549972534179616,6.67499923706054,10.26499938964843,6.159999847412095,3,0.09136631388978222,2.8064591549816367,48.18999862670898,-1.939755492232725,48.25500106811523,1.0333302815755114,48.36999893188477,0.09136631388978222
6612,2022-09-30,47.415000915527344,48.56999969482422,47.0250015258789,48.09000015258789,3141744.0,-0.006391456357370484,-1.1237117186086583,2.3276068454769647,2.8268147327794253,33.33203293698711,2.93837668708467,4.190964112158049,6.316179016325108,11.126695596897292,15.341313742036245,1.5449981689453196,-0.8715151637631848,-3.7812492370605497,-8.099099133647996,0.5366006595268971,-5.940174185354273,-1.6223242887668263,5.740206626161765,14.336371136860498,-9.46446945061893,2.158924948293722,9,2.6099987030029297,4.05999755859375,7.149999618530273,10.529998779296882,6.864997863769538,4,0.11146261194484963,1.9565289502927576,47.72000122070313,2.8064591549816367,48.18999862670898,-1.939755492232725,48.25500106811523,0.11146261194484963
6613,2022-10-03,47.95500183105469,48.09000015258789,46.70000076293945,47.06999969482422,1670533.0,0.011388820101245756,1.4069278938885512,-1.3111157578257897,10.020289968862457,29.186441818099382,1.8980053658634333,3.5282431291943936,5.58143432187655,10.450594086811499,15.102625605863661,1.3899993896484375,-1.126253729447427,-3.0484983444213896,-7.5894032104801,1.4924065216373208,-5.318950777450745,-0.7780459113920344,4.585684788618828,46.828392731579264,26.907082854743486,2.2704524330293547,10,1.5799980163574219,3.3649978637695312,6.639998435974121,9.90999984741211,3.7449989318847656,0,0.10979041160705227,-1.1237117186086583,47.415000915527344,1.9565289502927576,47.72000122070313,2.8064591549816367,48.18999862670898,0.10979041160705227
6614,2022-10-04,48.64500045776367,48.89500045776367,48.24499893188477,48.7599983215332,3181766.0,0.014388460022165095,2.376612567623767,-0.12994077535151166,17.998715149140594,24.98844302899328,0.7481906873424222,2.753789062440667,4.70069456571958,9.612595289969853,14.728403803782172,0.9399986267089844,-1.4457926512796178,-2.215249824523923,-6.868255659371535,2.437756010323689,-4.541752741947732,0.1112530928998865,3.1948038591017536,88.61047677639789,70.87731480386611,2.3265029174238063,10,0.875,2.674999237060547,5.142499923706055,8.695001602172852,1.6149978637695312,1,0.10720526474484982,1.4069278938885512,47.95500183105469,-1.1237117186086583,47.415000915527344,1.9565289502927576,47.72000122070313,0.10720526474484982
6615,2022-10-05,48.6500015258789,49.32500076293945,48.59500122070313,49.0250015258789,2265672.0,0.00010280744307045175,-2.0103036023282894,3.2609301399854043,19.550395372465914,22.432266919203695,0.21736154531043894,2.6972698581983963,4.522677160219352,9.463230149359113,13.977777989616335,0.729999542236321,-1.7662925151528626,-2.0897487640380916,-6.844681820724865,2.665184292648682,-4.467215292381475,0.2877177643052917,2.573026364515407,74.28574335007413,54.925149083870224,2.377466528343387,10,0.579998016357429,2.6699981689453196,5.137498855590827,8.690000534057624,2.7599983215332102,2,0.09784168904909851,2.376612567623767,48.64500045776367,1.4069278938885512,47.95500183105469,-1.1237117186086583,47.415000915527344,0.09784168904909851
6616,2022-10-06,47.70500183105469,48.84500122070313,47.665000915527344,48.78499984741211,1771630.0,-0.01942445354953437,-1.034483552404423,2.8799947102864585,19.248808513817238,20.443493326744882,0.6341129247818529,3.49002455891646,5.280757089743467,10.263291854929633,13.77085432705325,1.1800003051757884,-2.050966744113282,-2.824498558044432,-7.731007844381672,2.0820107282928078,-5.277753201213052,-0.3712439148758122,2.9752628040450375,38.285754975818456,16.543750103586532,2.453254643168619,10,0.5624980926513672,3.6149978637695312,6.082498550415039,9.635000228881836,2.4849967956542898,3,0.11246195698240302,-2.0103036023282894,48.6500015258789,2.376612567623767,48.64500045776367,1.4069278938885512,47.95500183105469,0.11246195698240302
6617,2022-10-07,47.41999816894531,48.20000076293945,47.31000137329102,47.51499938964844,2345429.0,-0.005974293075571069,-4.650882844479101,0.08796425480811684,17.148491465304673,18.61045672114683,0.6495941604493254,3.5266038098487016,5.371675338456711,10.394799973298696,14.529607636948194,0.8899993896484304,-2.4783337063102806,-2.8370021820068345,-7.801224785118123,2.127220421104454,-5.319113483562475,-0.3548908804511939,2.7826348014951776,27.428472609747022,5.196010050293882,2.482111301555644,10,0.6200027465820312,3.9000015258789062,6.367502212524414,8.465002059936523,3.9000015258789062,4,0.13622950545368173,-1.034483552404423,47.70500183105469,-2.0103036023282894,48.6500015258789,2.376612567623767,48.64500045776367,0.13622950545368173
6618,2022-10-10,47.53499984741211,47.81999969482422,47.04499816894531,47.099998474121094,2130813.0,0.0024251725623665177,-1.844031945348536,-4.578902987471892,19.228176565845317,16.873324093834636,0.45113331969930925,3.0518062234990353,5.06894953391717,10.113757151907024,16.01668309872274,0.7750015258789062,-2.763125116975175,-2.3942504882812514,-7.154295856591844,2.365794880029341,-4.774273172436551,-0.014227804125951593,2.2473172581282554,21.491277236154588,-1.3254841618381406,2.3800226841552976,10,0.47750091552734375,3.7849998474121094,6.252500534057617,8.070001602172852,5.884998321533203,0,0.14189542344664563,-4.650882844479101,47.41999816894531,-1.034483552404423,47.70500183105469,-2.0103036023282894,48.6500015258789,0.14189542344664563
6619,2022-10-11,48.415000915527344,48.415000915527344,47.25500106811523,47.38000106811523,1846434.0,0.01851269740065309,1.241545929330433,2.379302482614698,27.21173110295156,16.77840316223428,-0.45123742094408925,1.8371557410861783,3.9663150645533207,9.089987662035945,16.734807731441656,1.1599998474121165,-2.8375964434825818,-1.2419994354248018,-5.666462627739371,3.182463756889767,-3.454231031582083,0.9702321607324791,0.9974382289009114,60.087771399507105,35.664372107533346,2.2122315961572845,10,-0.4025001525878906,2.904998779296875,5.372499465942383,6.959999084472656,4.204998016357429,1,0.06785086822870556,-1.844031945348536,47.53499984741211,-4.650882844479101,47.41999816894531,-1.034483552404423,47.70500183105469,0.06785086822870556
6620,2022-10-12,49.19499969482422,49.65499877929688,48.46500015258789,48.57500076293945,2945408.0,0.0161106839728824,-1.8333295489121473,0.5990328727438877,36.156161935528196,18.821064978521708,-1.199863213057597,0.7378141802872875,2.943655553596429,8.169296550420398,17.334313437368305,1.2399978637695384,-2.751176635705484,-0.23525066375732706,-4.224214784110359,3.7537134565957047,-2.229732723933843,1.7592313964191888,-2.4949989318847656,82.37551812638462,52.94486686541637,1.9944820601765172,10,-1.0174999237060547,2.125,4.592500686645508,6.180000305175781,3.3349990844726634,2,0.02164851373748533,1.241545929330433,48.415000915527344,-1.844031945348536,47.53499984741211,-4.650882844479101,47.41999816894531,0.02164851373748533
6621,2022-10-13,49.79499816894531,49.88000106811523,48.540000915527344,49.04499816894531,2456442.0,0.012196330477550976,1.9130254505046445,1.2096795033501713,51.57140918654895,24.237131028940546,-1.6478598401096178,-0.13076138651453562,2.150677352357043,7.388992101580854,18.212536745471038,1.3400001525878835,-2.6571434313683397,0.5309978485107436,-3.0686287404929615,4.130624437514449,-1.268815445991109,2.330811143012596,-3.035897445678714,97.0016644711438,61.69781794391723,1.7998132945018512,10,-1.5049972534179688,1.5250015258789062,3.992502212524414,5.5800018310546875,3.9950027465820312,3,0.03243301009847199,-1.8333295489121473,49.19499969482422,1.241545929330433,48.415000915527344,-1.844031945348536,47.53499984741211,0.03243301009847199
6622,2022-10-14,49.0,49.89500045776367,48.81999969482422,49.79499816894531,2431375.0,-0.015965422194575196,1.160799589010635,-1.05999755859375,54.77997764436945,29.21042965955243,-0.675412273488611,0.4270136499745618,2.868430706471834,7.997230918371642,19.209670652927898,1.0750007629394531,-2.5138090922846743,-0.09950027465820455,-3.4056043986186566,3.2066038493022475,-1.7525523366384306,1.5535517873220215,-2.1160632629394556,68.59650038615413,27.789964987148828,1.6530520619802256,10,-0.5300006866455078,2.3199996948242188,4.267500877380371,6.030000686645508,5.400001525878899,4,0.02428568625936678,1.9130254505046445,49.79499816894531,-1.8333295489121473,49.19499969482422,1.241545929330433,48.415000915527344,0.02428568625936678
6623,2022-10-17,50.22000122070313,50.34000015258789,48.61999893188477,48.80500030517578,1569333.0,0.024897984095982206,1.0785528572218757,-1.7798794648855198,62.768026357340176,34.184797571574606,-1.7213541688124323,-1.0184742758754837,1.5944070209787,6.595668575266409,19.87091745828114,1.720001220703118,-2.2034208009311413,1.2305007934570398,-1.7397679538462754,4.200769540760355,-0.25463358019461424,2.715635167108694,-3.155400660400403,96.11024416542831,48.34429261302422,1.4851343736516567,10,-1.5275020599365305,1.0999984741210866,2.469999313354485,4.594999313354485,4.38999938964843,0,0.0219035931378595,1.160799589010635,49.0,1.9130254505046445,49.79499816894531,-1.8333295489121473,49.19499969482422,0.0219035931378595
6624,2022-10-18,49.73500061035156,50.68000030517578,49.6500015258789,50.5,1826716.0,-0.009657518888144256,-1.203211697891489,-0.5406352612594127,59.519418755896616,38.62580016973357,-1.1906909196420656,-0.7569734414859752,2.044103578060131,6.883586897948867,20.631932098189758,1.029998779296882,-1.7634124087630951,0.8627502441406278,-1.7584779978158522,3.483978486097108,-0.44786387683761575,2.1733643651188714,-2.4083680826660228,57.33635983184333,6.067316224911856,1.3106141209782411,10,-0.8725013732910156,1.5849990844726562,2.7274999618530273,5.079999923706055,4.755001068115234,1,0.07409264126613424,1.0785528572218757,50.22000122070313,1.160799589010635,49.0,1.9130254505046445,49.79499816894531,0.07409264126613424
6625,2022-10-19,49.75,50.11000061035156,49.4000015258789,49.93999862670898,1593739.0,0.00030158619612685733,1.679228715173091,0.2483644160765839,63.25063843858434,43.514892383596575,-1.1546725422479724,-1.0129272468174975,2.0016283416349054,6.667036942591579,21.303493217895543,0.7099990844726634,-1.3862606766759669,0.9977497100830064,-1.1726380552589575,3.1681374754249703,-0.0874441725879791,2.082943592753992,-2.0880306945654326,56.54202941952412,0.6505158687204968,1.0851938826709828,10,-0.8875007629394531,0.8950004577636719,3.3299999237060547,5.065000534057617,5.759998321533203,2,0.05768842074140257,-1.203211697891489,49.73500061035156,1.0785528572218757,50.22000122070313,1.160799589010635,49.0,0.05768842074140257
6626,2022-10-20,49.79999923706055,50.06999969482422,49.01499938964844,49.54999923706055,1649427.0,0.001005009790161715,1.6708837532714613,-1.3157989840785924,66.10396682013027,48.954389645243864,-0.9792198767697116,-1.2614938570818452,1.931260142854896,6.413731701795889,22.02337168216306,1.0550003051757812,-1.0919594792666558,1.132748985290526,-0.6898240226485086,2.9553219932295605,0.2214624813210122,2.0440354892600396,-1.8362268316518566,57.28153002590645,-3.7067113482670777,0.9112865039695159,10,-0.9375,0.6550006866455078,3.280000686645508,5.01500129699707,5.650001525878906,3,0.054819268756227224,1.679228715173091,49.75,-1.203211697891489,49.73500061035156,1.0785528572218757,50.22000122070313,0.054819268756227224
6627,2022-10-21,50.0,50.36000061035156,49.13000106811523,49.52999877929688,2516317.0,0.004016079638624159,1.0672218802892872,1.8800048828124716,64.47273504790373,53.98156280991702,-0.8658095369921028,-1.5051943081898997,1.6331667762016693,6.019423481340027,21.62718840327163,1.2299995422363352,-0.8166734323429878,1.311499786376956,-0.5647561964573029,3.187755769211215,0.373371794959823,2.249627777794089,-1.7646048046145992,66.99029845356709,4.036982221939468,0.9381279914171303,10,-1.0324993133544922,-0.05500030517578125,3.0799999237060547,4.815000534057617,5.75,4,0.07580001831054695,1.6708837532714613,49.79999923706055,1.679228715173091,49.75,-1.203211697891489,49.73500061035156,0.07580001831054695
6628,2022-10-24,51.0,51.34000015258789,50.06999969482422,50.18999862670898,1678037.0,0.020000000000000018,-1.419050248682112,1.7234027011233448,65.96609033301903,58.28760272436897,-1.4780423538888527,-2.4222486727593022,0.5636921812310902,4.820016763051541,20.7149741463167,1.3400001525878906,-0.41748681749469796,2.17999973297119,0.04668793389519976,4.31331153204718,1.1133438334331984,3.2466556325091815,-2.5201442936355605,85.37634232179627,24.60814573373746,1.0666558995379936,10,-1.0974998474121094,-1.1299991607666016,2.0799999237060547,3.815000534057617,4.959999084472656,0,0.06666669658586066,1.0672218802892872,50.0,1.6708837532714613,49.79999923706055,1.679228715173091,49.75,0.06666669658586066
6629,2022-10-25,50.86999893188477,51.88000106811523,50.540000915527344,51.849998474121094,1733522.0,-0.002549040551278914,1.5769116498124054,-1.2098739268238503,64.79997517904917,61.470248640315745,-1.0763693188178607,-2.199039555243992,0.5974196222129322,4.759965813759521,19.82037136695995,1.3400001525878835,0.05782427146945679,1.9192487716674904,-0.3821787529298817,4.2206762962648625,0.7685350093688044,3.0699625339661765,-2.0469258919735225,64.74689198887454,5.453585024831845,1.1507137622986845,10,-0.6599979400634837,-0.9999980926513743,2.210000991821282,3.9450016021728445,4.5100021362304545,1,0.07352077367791332,-1.419050248682112,51.0,1.0672218802892872,50.0,1.6708837532714613,49.79999923706055,0.07352077367791332
6630,2022-10-26,51.77999877929688,52.040000915527344,50.86999893188477,50.90999984741211,1766250.0,0.01788873336975305,-1.4631600926770136,-0.8877544268025563,77.29400390207809,64.32831471981899,-1.7669379349671814,-2.9790320152776175,-0.37028325177618626,3.6640743923863894,18.44340891535924,1.170001983642571,0.5554632260685395,2.6497486114501996,0.05663218155640948,5.24286504134399,1.353190396503308,3.946306826397091,-2.5289558154370724,91.4048923940652,28.23754581938877,1.2965582149468942,10,-1.4499988555908274,-2.2449989318847727,1.3000011444091726,3.035001754760735,3.25,2,0.05233686680296823,1.5769116498124054,50.86999893188477,-1.419050248682112,51.0,1.0672218802892872,50.0,0.05233686680296823
6631,2022-10-27,52.08000183105469,52.27000045776367,51.61000061035156,51.63000106811523,1653514.0,0.005793801831408318,-1.693867700523935,0.5172428912809984,81.14974312003338,67.25828866155942,-1.9095348524605242,-3.0942928949117174,-0.7479372241104443,3.1857013467918947,17.063873249693586,0.6599998474121094,0.9799731186446365,2.7317516326904325,-0.08556151081673136,5.549064776197596,1.3230950609368506,4.1404082044440145,-2.3827255949280755,93.94908714519666,25.17619799857374,1.4086565717535837,10,-1.6350021362304688,-2.5600013732910156,1.3349981307983398,2.7349987030029297,2.759998321533203,3,0.0658601453510943,-1.4631600926770136,51.77999877929688,1.5769116498124054,50.86999893188477,-1.419050248682112,51.0,0.0658601453510943
6632,2022-10-28,52.70000076293945,53.11999893188477,51.75,51.75,1793762.0,0.01190474097708405,-1.8842059613631859,2.1111092273131526,82.34189430637964,69.43316287811935,-2.178596963742045,-3.4762826907676043,-1.450944526676608,2.41834668769544,16.098186987273593,1.3699989318847727,1.3013995538257532,3.08750057220459,0.05080668804520627,6.124194456363973,1.5691536301249016,4.605847514284278,-2.5396341669181695,86.22956478670814,11.001813380589283,1.5183469420796905,10,-1.6325016021728516,-2.7900009155273438,0.6874990463256836,2.114999771118164,0.3899993896484375,4,0.052182162432413026,-1.693867700523935,52.08000183105469,-1.4631600926770136,51.77999877929688,1.5769116498124054,50.86999893188477,0.052182162432413026
6633,2022-10-31,53.22000122070313,53.43999862670898,52.70000076293945,52.86000061035156,1294848.0,0.009867181218892185,-1.1764633284340467,0.37894770656569854,81.50819872246416,71.87636065218241,-2.4901623409328835,-3.7751735112467273,-2.0177067611570365,1.7539553413892364,15.006443691657859,0.7399978637695241,1.4553746220526875,3.3442510604858455,0.013914480872877277,6.674587640098814,1.679082770679365,5.009419350292326,-2.4677081575091506,92.41387656419201,14.640189446098503,1.6651682898064841,10,-1.9925022125244212,-3.1500015258789134,-0.5350017547607493,1.1999988555908132,-0.3300018310546946,0,0.04753849532631493,-1.8842059613631859,52.70000076293945,-1.693867700523935,52.08000183105469,-1.4631600926770136,51.77999877929688,0.04753849532631493
6634,2022-11-01,53.86000061035156,54.09000015258789,53.47000122070313,53.849998474121094,1462477.0,0.01202554255860222,1.6382864749041968,0.027783664646292845,81.1623282239668,73.8665484061138,-2.7753542845417485,-4.220851271292972,-2.700574297952876,0.9695853525330733,14.645650452955255,0.8699989318847585,1.681496436769912,3.7235004425048857,0.004909347567618738,7.442091537442153,1.8642048950362522,5.582795989973519,-2.5701664344545847,92.85715978125917,15.018444661401233,1.859295547468633,11,-2.3075008392333984,-3.4650001525878906,-2.072500228881836,0.0,-1.0600013732910156,1,0.03898994523437649,-1.1764633284340467,53.22000122070313,-1.8842059613631859,52.70000076293945,-1.693867700523935,52.08000183105469,0.03898994523437649
6635,2022-11-02,53.40999984741211,54.11999893188477,53.15999984741211,54.0099983215332,1476862.0,-0.00835500850055626,1.341462053052201,-59.98703279938978,74.6421284910187,74.8152330362125,-1.9574294102105654,-3.579480857482203,-2.2989098054932384,1.272250800481686,14.493023877704974,0.9599990844726634,1.743551761350588,3.0354997634887724,-0.8862576691558743,6.957257196133419,1.0746210471664455,4.996378479811099,-1.5601324761769462,71.71316496980896,-3.5486580650559176,1.9608787163223242,11,-1.7849998474121094,-3.0,-1.7925004959106445,0.375,-0.6800003051757812,2,0.036884501522771895,1.6382864749041968,53.86000061035156,-1.1764633284340467,53.22000122070313,-1.8842059613631859,52.70000076293945,0.036884501522771895
6636,2022-11-03,53.06999969482422,53.61999893188477,52.47000122070313,53.1500015258789,1458818.0,-0.006365851967033209,1.2549048940482732,0.13333672418395875,79.57846516208016,76.49364749334322,-1.2346347647998783,-2.969171153247771,-2.047010234890095,1.4900239873920356,13.64097152793214,1.1499977111816406,1.8764449076585592,2.4272497177123995,-1.4594671646902242,6.313966600115023,0.48389127651108765,4.370608158913711,-0.7661060114591365,55.696214756285634,-19.56566331598726,1.94335844120131,11,-0.9750003814697266,-2.6599998474121094,-2.282501220703125,0.1399993896484375,-0.18999862670899148,3,0.03693233645644467,1.341462053052201,53.40999984741211,1.6382864749041968,53.86000061035156,-1.1764633284340467,53.22000122070313,0.03693233645644467
6637,2022-11-04,53.88000106811523,54.349998474121094,53.1500015258789,53.4000015258789,2096827.0,0.015262886337834347,-1.4489745076897471,-5.999856952127178,78.28436629791284,77.86234482277588,-1.6051802400133397,-3.4471267859628156,-2.9101141628469307,0.5484911878018295,12.738311775033761,1.279998779296875,2.0195520431455876,2.914250946044916,-0.9181121321582353,6.746614024248068,0.998069406943344,4.830432485146488,-1.4099998474120952,75.00010145486226,2.2772760949196993,1.9161815391015755,11,-1.4350013732910085,-3.355001449584954,-3.1300020217895437,-0.670001983642571,-1.5600013732910085,4,0.0178173545924587,1.2549048940482732,53.06999969482422,1.341462053052201,53.40999984741211,1.6382864749041968,53.86000061035156,0.0178173545924587
6638,2022-11-07,54.27999877929688,54.63000106811523,53.599998474121094,53.77999877929688,1850537.0,0.007423862346921162,-1.3953531697449804,1.0416676600783603,85.59120319753384,80.17248126927417,-1.6661997120100978,-3.4950920295816204,-3.2748755130614384,0.005019272087146476,11.720759034779295,1.0300025939941335,2.1715949293460213,2.97699871063233,-0.7703576434247523,6.724355064689412,1.1033205336037852,4.850676887660875,-1.80999755859375,83.79618918780552,8.750049182685828,1.873678177028543,11,-1.529998779296882,-3.6149978637695384,-3.5299997329711985,-1.0699996948242259,-1.829998016357429,0,-0.021923335546626288,-1.4489745076897471,53.88000106811523,1.2549048940482732,53.06999969482422,1.341462053052201,53.40999984741211,-0.021923335546626288
6639,2022-11-08,51.70000076293945,54.349998474121094,51.22000122070313,54.22999954223633,5620757.0,-0.04753128361051984,1.2599285535256333,-5.05999755859375,60.89385808219202,78.35024284484238,1.1665955312955205,-0.6918426807318525,-0.7143624278504461,2.445841224005065,10.519988126652295,3.1299972534179616,2.290293815339112,0.23275070190429403,-3.261010280287188,3.726511684095776,-1.5141297891914434,1.9796311930000314,2.930000305175774,14.076233540027886,-60.69525840942063,1.7468804910957403,11,1.2250003814697266,-0.8625011444091797,-1.272500991821289,1.3549995422363281,0.34999847412109375,1,0.023017381221433597,-1.3953531697449804,54.27999877929688,-1.4489745076897471,53.88000106811523,1.2549048940482732,53.06999969482422,0.023017381221433597
6640,2022-11-09,50.2599983215332,51.5099983215332,49.54999923706055,51.13000106811523,5763390.0,-0.027853044877293343,1.4049109044358217,0.34387476930870736,52.22436609274064,75.13631206403208,2.6466331790371527,0.8770020683942121,0.6651643984121876,3.7579577455706925,10.555138289382704,2.1500015258789062,2.2923061221548835,-1.2605016708373995,-4.639005278720866,2.118001937046067,-2.949753474779129,0.4287501331043302,4.370002746582024,13.976354892873147,-60.404724797489024,1.6892518039417326,11,1.8300018310546875,0.5775012969970703,0.1600017547607422,2.795001983642578,0.220001220703125,2,0.050537226429614,1.2599285535256333,51.70000076293945,-1.3953531697449804,54.27999877929688,-1.4489745076897471,53.88000106811523,0.050537226429614
6641,2022-11-10,51.40999984741211,51.93999862670898,49.93000030517578,50.11999893188477,0.0,0.022881049826581457,-1.4071862579377685,-1.4827549919760108,56.244460835509585,72.23659723393541,1.5551363759626895,-0.1536833782550815,-0.4874187116514861,2.5205869188770436,10.648011225704163,2.009998321533196,2.3483747487196,-0.19125022888183452,-3.4718889248358806,3.0893884670722116,-1.831569576858854,1.449069119095185,3.0168011474609315,36.614172045788415,-37.10306066898021,1.6403193479770215,11,0.6800003051757812,-0.5725002288818359,-1.135000228881836,1.6450004577636719,-2.8499984741210866,3,0.02567593267344992,1.4049109044358217,50.2599983215332,1.2599285535256333,51.70000076293945,-1.3953531697449804,54.27999877929688,0.02567593267344992
6642,2022-11-11,50.18999862670898,51.36000061035156,50.16999816894531,51.22999954223633,4270279.0,-0.023730815489674484,-1.2037044886195059,-0.8062016879284238,46.4813164443858,68.34472142526003,2.6615404555730606,1.222730678975175,0.669026167229184,3.6572129623276624,10.757006743178872,1.2400016784667969,2.195015475979268,-1.4707513809204187,-4.592040843257749,1.6505380814169115,-3.0313961120890838,0.0898933502482464,4.041730297851565,12.598408641036995,-57.180191966975485,1.5606447311686662,11,1.9000015258789134,0.6475009918212962,-0.39624881744384055,2.865001678466804,-1.384998321533196,4,0.05359638404083844,-1.4071862579377685,51.40999984741211,1.4049109044358217,50.2599983215332,1.2599285535256333,51.70000076293945,0.05359638404083844
6643,2022-11-14,51.31999969482422,51.9900016784668,49.959999084472656,50.16999816894531,2890597.0,0.02251446700606019,-1.5859910682612266,-1.1057697245350766,51.79856334483227,65.08208088313397,1.3786621029373833,0.18905716998830258,-0.486275840195006,2.4238540575896366,11.048035972264211,2.0300025939941406,2.0041117950819682,-0.3957502365112333,-3.448151584132482,2.6566511111100155,-1.9219509103218613,1.1304504372993947,2.7244600422363234,36.875015397869014,-32.1545571252072,1.5262006738106257,11,0.7700004577636719,-0.4825000762939453,-1.6399993896484375,1.7350006103515625,-1.950000762939446,0,0.01948558078617557,-1.2037044886195059,50.18999862670898,-1.4071862579377685,51.40999984741211,1.4049109044358217,50.2599983215332,0.01948558078617557
6644,2022-11-15,53.41999816894531,53.709999084472656,51.5,51.5,3906364.0,0.04091968991833195,-1.3020845750979504,1.6695614099102387,55.98539723236841,63.00911074328395,-0.8831914321666403,-1.7083010003505592,-2.578023263728525,0.21840712458843115,11.756944777867583,2.3899993896484375,1.7792442150895127,1.519998359680173,-1.473278854011859,4.513275573372205,0.023359752834160474,3.0166369665261854,0.4446831481152316,93.0288238902761,25.721276620981442,1.4966386068460145,11,-1.3299980163574219,-2.4774971008300852,-3.7537479400634766,-0.36499786376953125,-4.409999847412109,1,-0.01815794532486059,-1.5859910682612266,51.31999969482422,-1.2037044886195059,50.18999862670898,-1.4071862579377685,51.40999984741211,-0.01815794532486059
6645,2022-11-16,52.61999893188477,53.86999893188477,52.54999923706055,53.4000015258789,2573663.0,-0.01497565077652141,-1.869558366815538,-0.4062517384704565,51.90139814020089,59.93388107418626,-0.231369582060438,-0.7191346559894711,-1.7643919522089533,0.9489096805623589,12.35814110201876,1.3199996948242259,1.5075206139848802,0.5764991760254006,-2.253515521121507,3.406513873172308,-0.8385081725480532,1.9915065245988544,-3.069999694824226,68.2741006170324,4.157391428620912,1.415007348573452,11,-0.5299987792968821,-1.0724983215332102,-2.953748703002937,0.4350013732910085,-4.069999694824226,2,-0.010832377544554461,-1.3020845750979504,53.41999816894531,-1.5859910682612266,51.31999969482422,-1.2037044886195059,50.18999862670898,-0.010832377544554461
6646,2022-11-17,52.52999877929688,52.77000045776367,51.7599983215332,52.77000045776367,1647556.0,-0.0017103792173085441,7.416625605976317,0.30769343629720936,49.37819327368791,56.7220840714946,-0.2525861061268273,-0.43650289503236195,-1.6889266546967718,0.9825546588387226,12.530666048054965,1.0100021362304688,1.1758997495422534,0.3499990463256921,-2.2807267682996226,2.980724860951007,-0.9653638609869617,1.665361953638346,-2.89359954833985,65.72889501581983,4.227169156903507,1.3153629073126556,11,-0.4399986267089915,-0.944997787475593,-2.7812490463256907,0.5250015258788991,-3.9099998474121094,3,-0.03902530524840786,-1.869558366815538,52.61999893188477,-1.3020845750979504,53.41999816894531,-1.5859910682612266,51.31999969482422,-0.03902530524840786
6647,2022-11-18,53.790000915527344,53.93999862670898,52.790000915527344,52.790000915527344,3460506.0,0.023986334770810025,-1.299995422363267,-4.166637526822026,51.97779163763507,52.98726056483918,-1.706113382814678,-1.4735594747509992,-2.980070363060264,-0.33710718944934825,13.182868669563636,1.4099998474120952,0.9560477189684349,1.4205011367797837,-1.092409174554163,3.9334114481137306,0.16404598111280677,2.6769562924467607,-4.068929690551755,96.2312128534228,37.043501410629666,1.2564551556669734,11,-1.8400020599365234,-2.1650009155273438,-3.9850006103515625,-0.7350006103515625,-5.305000305175781,4,-0.09722995823051939,7.416625605976317,52.52999877929688,-1.869558366815538,52.61999893188477,-1.3020845750979504,53.41999816894531,-0.09722995823051939
6648,2022-11-21,54.4000015258789,54.56000137329102,53.47999954223633,53.47999954223633,1821316.0,0.011340408997380536,-1.347825005286677,0.920001983642571,51.87761033437744,51.985455259526454,-2.5672782021095344,-1.9139072506535868,-3.6540966600074185,-1.0020697300524688,13.976025892026762,1.0800018310546946,0.7378082468548399,1.8605016708373938,-0.7213915059718232,4.442394847646611,0.5695550824327853,3.1514482592420023,-4.5101732048339755,94.77124916319745,38.19664406290341,1.290946588404607,11,-2.345001220703118,-2.775001525878899,-4.505002021789544,-1.345001220703118,-5.735000610351555,0,-0.10284928426043316,-1.299995422363267,53.790000915527344,7.416625605976317,52.52999877929688,-1.869558366815538,52.61999893188477,-0.10284928426043316
6649,2022-11-22,54.61000061035156,55.13000106811523,54.290000915527344,54.290000915527344,2067401.0,0.0038602771798226243,-4.2500059604701175,0.3478250052866641,54.24328320721544,52.20977938335698,-2.5938557693075808,-1.928208761116231,-3.919586587231919,-1.2389040794226958,14.538151649596982,0.8400001525878835,0.47719182051224607,1.8835006713867202,-0.7308193350285279,4.497820677801968,0.5763406681790997,3.1906606745943407,-4.439961906171874,84.56973193000903,28.67449941036344,1.3071600032076238,11,-2.0799999237060547,-2.5375003814697266,-4.603751182556152,-2.739999771118164,-5.375,1,-0.09595315180189767,-1.347825005286677,54.4000015258789,-1.299995422363267,53.790000915527344,7.416625605976317,52.52999877929688,-0.09595315180189767
6650,2022-11-23,54.4900016784668,55.33000183105469,54.36999893188477,54.959999084472656,1862807.0,-0.00219738016010973,-1.704222476534369,-1.4687432944710679,55.100581110948205,52.082681636183494,-2.0235254526493804,-1.6809569372201167,-3.853426032964393,-1.1574085976870165,15.056141802101653,0.9600028991699148,0.10933717214605565,1.6280015945434556,-1.05965229764886,4.315655486735771,0.2841746484472978,2.9718285406396134,-3.923165985172268,76.47060709191061,19.701292592884336,1.3438269460961592,11,-1.845001220703125,-2.3175010681152344,-4.398752212524414,-3.170001983642578,-6.165000915527344,2,-0.10056897023549116,-4.2500059604701175,54.61000061035156,-1.347825005286677,54.4000015258789,-1.299995422363267,53.790000915527344,-0.10056897023549116
6651,2022-11-24,55.5099983215332,55.61999893188477,54.47000122070313,54.5,1744348.0,0.018718968831844984,-1.1495367085809913,-2.1489444593245515,55.76786118278858,53.114519940450464,-2.682912872260765,-2.5621754265243553,-4.89685348271049,-2.216755238666238,15.493774269755301,1.1499977111816406,0.11397088811536804,2.4764984130859347,-0.42988932366837673,5.382886149840246,1.023304544708779,3.9296922814630904,-4.466846014462661,96.11304991325915,39.92929677565216,1.4531938683771557,11,-2.719999313354492,-3.1924991607666016,-5.756248474121094,-4.189998626708984,-6.01499938964843,3,-0.12538280120561207,-1.704222476534369,54.4900016784668,-4.2500059604701175,54.61000061035156,-1.347825005286677,54.4000015258789,-0.12538280120561207
6652,2022-11-25,55.45000076293945,55.79999923706055,55.16999816894531,55.6500015258789,0.0,-0.0010808423780923615,1.5200234987144372,-0.19802088644646437,54.24221258020476,53.38603652215852,-2.009655059881858,-2.4091075130912003,-4.834709589581806,-2.2166553410283854,15.424396510335086,0.6300010681152344,0.33909937416238733,2.279000854492189,-0.815095584055129,5.373097293039507,0.7319526352185264,3.8260490737658515,-3.8576268608912017,84.91385688964014,30.891796810517206,1.54704821927366,11,-1.8000011444091797,-2.9850006103515625,-5.791251182556152,-4.130001068115234,-6.225002288818359,4,-0.12317406198521785,-1.1495367085809913,55.5099983215332,-1.704222476534369,54.4900016784668,-4.2500059604701175,54.61000061035156,-0.12317406198521785
6653,2022-11-28,55.75,55.90999984741211,55.20000076293945,55.47999954223633,1872633.0,0.005410265697616712,1.4067759350855074,-1.3499971389880125,67.59339629739,54.67581419604981,-1.8049884014020563,-2.6454824830529873,-5.133223063192318,-2.5485910362743027,15.171989349449671,0.7099990844726562,0.4535532382310308,2.452500152587888,-0.8498945547614767,5.754894859937252,0.8013027989132055,4.10369750626257,-3.5685585510500246,90.12345969722585,29.765938828493844,1.6511973536746811,11,-1.9150009155273438,-3.020000457763672,-6.293749809265137,-4.430000305175781,-6.224998474121101,0,-0.13031389039728136,1.5200234987144372,55.45000076293945,-1.1495367085809913,55.5099983215332,-1.704222476534369,54.4900016784668,-0.13031389039728136
6654,2022-11-29,55.959999084472656,56.38999938964844,55.40999984741211,55.79999923706055,1668243.0,0.0037667997214825277,-1.08510845524826,0.5925910227609884,77.72375269914085,57.54496470259869,-1.8068027081488651,-2.8354640380791594,-5.328304768167271,-2.789629669731916,14.605980054969745,0.9799995422363281,0.8347939005008485,2.5574993133544908,-0.9475225490096051,6.062521175718587,0.8049883821724393,4.310010244536542,-3.1819882917687394,78.71286100341615,11.972550220607985,1.7525109311820484,11,-1.885000228881836,-2.989999771118164,-6.073748588562012,-4.6399993896484375,-6.194999694824219,1,-0.1303609415349235,1.4067759350855074,55.75,1.5200234987144372,55.45000076293945,-1.1495367085809913,55.5099983215332,-0.1303609415349235
6655,2022-11-30,55.38000106811523,56.25,55.18000030517578,56.040000915527344,4165305.0,-0.010364510826419315,-1.0188647331694696,-4.125002980235125,70.44286670626721,59.88548397288528,-0.8874512649106734,-2.213814624154928,-4.7420780805246565,-2.244358982161657,14.240379551351563,1.0699996948242188,1.077039320336823,1.8790012359619084,-1.7359095979778587,5.4939120699016755,0.07154581899202839,3.6864566529317884,-1.9518323279612986,47.395870586271286,-22.198676951738065,1.807455416969882,11,-0.7900009155273366,-2.410001754760735,-5.3400001525878835,-4.0600013732910085,-4.83000183105468,2,-0.11096064173428877,-1.08510845524826,55.959999084472656,1.4067759350855074,55.75,1.5200234987144372,55.45000076293945,-0.11096064173428877
6656,2022-12-01,55.02999877929688,55.56999969482422,54.29999923706055,55.25,1927690.0,-0.006320012316140211,1.953487340536896,0.333335259948545,77.37558962798484,62.70746152736859,-0.1626330322111258,-1.8018258128891702,-4.368831057982156,-1.9038486061757283,14.23359395002083,1.2700004577636719,1.0997838756555183,1.4309989929199318,-2.240541726086306,5.10253971192617,-0.4047713665831907,3.2667693524230543,-1.0687005222339394,34.92820521244611,-40.14611742573654,1.8357703595031196,12,-0.09499931335449929,-2.05999946594239,-5.0974988937378,-3.7099990844726634,-3.1699981689453196,3,-0.12184259794822949,-1.0188647331694696,55.38000106811523,-1.08510845524826,55.959999084472656,1.4067759350855074,55.75,-0.12184259794822949
6657,2022-12-02,54.84000015258789,55.2599983215332,54.15999984741211,55.06999969482422,2184541.0,-0.0034526373055357995,2.6065713195795057,1.0454466638923905,72.2785118798997,64.97422836575996,0.21453154777908878,-1.619238038978807,-4.09525826861627,-1.7438633850639178,13.71402518353241,1.0999984741210938,1.2602211554160618,1.193000411987306,-2.5188878497231144,4.904888673697727,-0.6629437188679077,3.04894454284252,1.5499992370605469,30.493293487130096,-47.37178518758814,1.8559441308552103,12,0.4349994659423828,-1.8700008392333984,-4.857500076293945,-3.520000457763672,-0.8800010681152344,4,-0.09746537574454928,1.953487340536896,55.02999877929688,-1.0188647331694696,55.38000106811523,-1.08510845524826,55.959999084472656,-0.09746537574454928
6658,2022-12-05,53.09000015258789,54.18000030517578,53.06999969482422,54.11999893188477,3062782.0,-0.03191101376970762,-1.0747680877309318,4.4782644751464,47.814580243888265,64.25992803650138,1.9659015669473874,0.039040804555092734,-2.2414493867118637,-0.0311642153838676,12.688156957158213,1.7700004577636719,1.4486327938437782,-0.49749965667724894,-4.204812476716754,3.2098131633622558,-2.3511560666970013,1.3561567533425034,3.2553992462158234,0.6024234819916399,-72.23213803665222,1.853656410019754,12,1.6399993896484375,-0.12000083923339844,-2.601250648498535,-1.7700004577636719,2.8199996948242188,0,-0.07280093553132894,2.6065713195795057,54.84000015258789,1.953487340536896,55.02999877929688,-1.0188647331694696,55.38000106811523,-0.07280093553132894
6659,2022-12-06,52.88999938964844,53.349998474121094,52.77000045776367,53.08000183105469,1862121.0,-0.003767202154165039,-1.6976632777984777,0.18446860833752945,51.942451255530585,63.90902471923275,2.119109145256381,0.35074736615646884,-1.9341161618816898,0.08784077427787906,13.328377667477497,0.5799980163574219,1.5039264063974898,-0.757000350952147,-4.373857055202869,2.859856353298575,-2.565428703077508,1.051428001173214,3.3243840209960993,3.4482456226891207,-67.07307658602063,1.808428352125362,12,1.6900005340576172,0.07999992370605469,-2.2412500381469727,-1.5699996948242188,3.4900016784667898,1,-0.06362257331445786,-1.0747680877309318,53.09000015258789,2.6065713195795057,54.84000015258789,1.953487340536896,55.02999877929688,-0.06362257331445786
6660,2022-12-07,52.79999923706055,53.06999969482422,52.45000076293945,52.849998474121094,1997961.0,-0.0017016478280675873,1.5305992168219789,0.26315049791198203,51.942451255530585,63.483979171759636,2.1726492593602202,0.6754241515146759,-1.733520850608997,0.0832048101784153,13.038349544006905,0.6199989318847656,1.5150486517037933,-0.9740005493164077,-4.252668443072096,2.304667344439281,-2.6133344961942555,0.6653333975614402,3.2077211964111356,11.217903651962551,-57.434823415937394,1.6393339468778445,12,1.6200008392333984,0.1700000762939453,-1.826249122619629,-1.4799995422363281,4.6100006103515625,2,-0.05748105854671737,-1.6976632777984777,52.88999938964844,-1.0747680877309318,53.09000015258789,2.6065713195795057,54.84000015258789,-0.05748105854671737
6661,2022-12-08,52.72999954223633,53.0099983215332,52.25,52.9900016784668,2064612.0,-0.0013257518150698866,4.0667327890948854,5.200122072175174,40.79858432117154,61.99024269853373,2.019173375533633,0.8952872068023225,-1.5363074277849975,0.08019325118959131,13.08683488511636,0.7599983215332031,1.4645249278998023,-1.1100002288818374,-4.237979931230818,2.0179794734671432,-2.6739900800563277,0.45398962229265294,2.9931033175927766,15.946837538162836,-47.18427667136166,1.563989851174491,12,1.5900001525878906,0.23999977111816406,-1.7124996185302734,-1.4099998474121094,4.709999084472649,3,-0.041342695317674316,1.5305992168219789,52.79999923706055,-1.6976632777984777,52.88999938964844,-1.0747680877309318,53.09000015258789,-0.041342695317674316
6662,2022-12-09,52.88000106811523,53.04999923706055,52.31999969482422,52.81999969482422,1885140.0,0.0028447094098444925,2.6500185967555816,-0.2307726165673602,35.66035033371456,58.44212648034757,1.6385954506434146,1.0088723059384748,-1.5448967475623832,-0.13294853114972938,13.126308639618301,0.7299995422363281,1.4077668116022082,-1.0944988250732521,-3.7585876625283348,1.5695900123818305,-2.4265432438007934,0.23754559365428918,2.4957915057309705,32.642537227881306,-25.392190446023974,1.3320444187275406,12,1.4399986267089915,0.08999824523926492,-1.6275014877319265,-1.5600013732910085,4.129997253417976,4,-0.019288964394115538,4.0667327890948854,52.72999954223633,1.5305992168219789,52.79999923706055,-1.6976632777984777,52.88999938964844,-0.019288964394115538
6663,2022-12-12,52.31999969482422,53.0099983215332,52.31999969482422,52.52000045776367,1868196.0,-0.01059004088463733,-5.8999599458315055,-3.333269756501126,29.734483280130007,53.109985433790804,1.8560701364084906,1.736672528145732,-0.8644833266097507,0.3456447953559092,13.618916525350173,0.6899986267089844,1.2363678542242695,-1.7045001983642578,-4.190397428702781,0.7813970319742651,-2.9474488135335193,-0.46155158319499634,2.7432136216373593,6.363617447755915,-46.31878391802902,1.2429486151692606,12,1.9300003051757812,0.6499996185302734,-0.8350000381469727,-1.0,3.9599990844726634,0,0.031345554266329234,2.6500185967555816,52.88000106811523,4.0667327890948854,52.72999954223633,1.5305992168219789,52.79999923706055,0.031345554266329234
6664,2022-12-13,52.45000076293945,53.20000076293945,52.209999084472656,52.38999938964844,2341650.0,0.0024847299096619757,-3.714271441676279,-0.30000572202407066,31.97877786719178,48.83619778500464,1.313996460179638,1.6129736806611845,-0.8923232090023134,0.13416515975480792,13.645049437384603,0.9900016784667969,1.0826840796566728,-1.5259992599487333,-4.09791578340505,1.045917263507583,-2.811957521676888,-0.24004099822057867,2.3318912218759635,24.242552683191857,-24.38028050127289,1.2859582617281575,12,1.4399986267089844,0.5199985504150391,-0.7425003051757812,-1.1300010681152344,3.270000457763679,1,0.06596756976441176,-5.8999599458315055,52.31999969482422,2.6500185967555816,52.88000106811523,4.0667327890948854,52.72999954223633,0.06596756976441176
6665,2022-12-14,52.04999923706055,52.38000106811523,51.43000030517578,52.290000915527344,3136941.0,-0.0076263397532978505,3.5237917911736782,-3.999936423167398,15.674618492498425,41.98053432550616,1.3320404849543408,2.074440382824122,-0.3928634317776556,0.4602329026862151,13.807218966804896,1.0200004577636719,0.6936762122607476,-1.897500801086423,-4.544229843064258,0.7492282408914122,-3.2208653220753405,-0.5741362800975054,2.423265599713737,35.02817918296534,-7.2740307897214365,1.323364520988916,12,1.2950000762939453,0.9200000762939453,-0.1687488555908203,-0.7299995422363281,4.340000152587891,2,0.08318927751245075,-3.714271441676279,52.45000076293945,-5.8999599458315055,52.31999969482422,2.6500185967555816,52.88000106811523,0.08318927751245075
6666,2022-12-15,50.47999954223633,52.27000045776367,50.47999954223633,51.91999816894531,3413536.0,-0.03016329909389026,-1.4861147536206545,5.999952316617659,12.061077060343152,35.289708234444326,2.445968239190371,3.6712095313979205,1.290866420058606,1.9467381028453445,14.761039862233458,1.7900009155273438,0.10976810230649647,-3.3650005340576143,-6.376511939159641,-0.35348912895558726,-4.870756236608628,-1.8592448315066008,3.567208260114164,0.0,-35.38732148357122,1.5057557025510144,12,1.8500003814697266,2.6800003051757812,0.9837503433227539,0.8400001525878906,5.479999542236328,3,0.13728209920797418,3.5237917911736782,52.04999923706055,-3.714271441676279,52.45000076293945,-5.8999599458315055,52.31999969482422,0.13728209920797418
6667,2022-12-16,48.56000137329102,50.38000106811523,48.43500137329102,50.31000137329102,9213424.0,-0.03803482936521929,1.0582013999338138,1.215278936758087,5.997571107667284,30.643373885975322,3.7788540934496027,5.459195278815422,3.3138169945835827,3.771229428838062,15.503553717207218,2.0449981689453054,-0.4167448743654205,-5.023498725891109,-8.85245340258949,-1.1945440491927286,-6.937976064240296,-3.1090213875419224,4.9164531074412,2.6232951943614564,-24.77283790776362,1.9144773383491887,12,2.332498550415032,3.852499008178704,2.9037485122680593,2.759998321533196,6.959999084472649,4,0.1828664951047989,-1.4861147536206545,50.47999954223633,3.5237917911736782,52.04999923706055,-3.714271441676279,52.45000076293945,0.1828664951047989
6668,2022-12-19,48.80500030517578,49.09000015258789,48.63000106811523,48.63999938964844,2310033.0,0.005045282639129178,-3.973028703397913,-0.09428623744419642,6.398554646165252,25.582940929379173,3.1984589257125577,5.03150916153065,3.1730326178160055,3.435649488655784,15.957079487866244,0.5299987792968679,-1.0130351072625174,-4.498749732971191,-8.857441711330964,-0.14005775461141923,-6.6780957221510775,-2.3194037437913053,3.763992616217024,7.764931359457271,-12.59718173646926,2.1793459891798865,12,2.012500762939453,3.6075000762939453,2.658749580383301,2.5149993896484375,6.674999237060547,0,0.1681179789991165,1.0582013999338138,48.56000137329102,-1.4861147536206545,50.47999954223633,3.5237917911736782,52.04999923706055,0.1681179789991165
6669,2022-12-20,49.36999893188477,49.48500061035156,48.54499816894531,48.75500106811523,2745130.0,0.011576654506220141,1.2248546354147856,3.7272390992741418,13.308911204680072,21.290325368173562,2.3262711832719276,4.272887753932267,2.6925931529986755,2.761997765940528,16.007294983187805,0.94000244140625,-1.547554903152772,-3.67175102233886,-8.320161190844132,0.976659146166412,-5.9959561065915,-1.3475459380862205,2.4548755108497105,23.70082714633556,6.4791240526801275,2.324205084252637,12,1.4475021362304616,3.042501449584954,2.0937509536743093,1.950000762939446,6.670001983642571,1,0.13996354054910465,-3.973028703397913,48.80500030517578,1.0582013999338138,48.56000137329102,-1.4861147536206545,50.47999954223633,0.13996354054910465
6670,2022-12-21,49.0099983215332,49.63000106811523,48.75,49.33000183105469,2421742.0,-0.0072918901790590684,-1.09524025776448,-0.5203327171903761,13.292683550887276,18.23411417147531,2.337987499081386,4.4283331169033815,3.109567574332573,2.9980138203799243,15.908506818904842,0.8800010681152273,-1.7565010547027313,-3.75775146484375,-8.684429058494935,1.1689261288074348,-6.221090261669339,-1.2944126680181611,2.2046989687014573,14.993405098067925,0.010982226755702484,2.463338796825591,12,1.8075027465820312,3.4025020599365234,2.5062522888183594,2.3100013732910156,7.030002593994141,2,0.1369108983670746,1.2248546354147856,49.36999893188477,-3.973028703397913,48.80500030517578,1.0582013999338138,48.56000137329102,0.1369108983670746
6671,2022-12-22,48.54999923706055,49.36000061035156,48.36999893188477,49.099998474121094,1991801.0,-0.009385821265587513,-1.1758282296029126,1.7187287660781765,12.868949179412283,15.701736265441724,2.3945066882776587,4.574719661627405,3.6030272133297814,3.353726133805438,15.733104288993635,0.9900016784667898,-2.024195211858853,-3.869750595092775,-8.961335723846076,1.2218345336605267,-6.415543159469429,-1.3239580307161205,2.164352788124262,8.955229545842453,-3.8972444263286192,2.545792564376652,12,2.2350006103515625,3.8299999237060547,3.2687511444091797,2.770000457763672,8.350002288818352,3,0.16148301288959122,-1.09524025776448,49.0099983215332,1.2248546354147856,49.36999893188477,-3.973028703397913,48.80500030517578,0.16148301288959122
6672,2022-12-23,48.61999893188477,48.81000137329102,48.35499954223633,48.47000122070313,1465833.0,0.0014418063012200388,-1.3947397480298631,-0.2727234895511829,17.083942430102297,14.296120615438646,1.8513686505910982,4.181168262774143,3.593620447993821,3.2426565677371926,15.457403132174917,0.4550018310546946,-2.3115103158958803,-3.4582508087158104,-8.60991637047087,1.6934147530392494,-6.034083589593337,-0.882418027838284,1.6254824746400303,20.784240980870365,6.118575165658143,2.575832780877529,12,2.157501220703118,3.75250053405761,3.217501640319817,2.700000762939446,8.380001068115227,4,0.15096668683335457,-1.1758282296029126,48.54999923706055,-1.09524025776448,49.0099983215332,1.2248546354147856,49.36999893188477,0.15096668683335457
6673,2022-12-27,48.48500061035156,48.96500015258789,48.30500030517578,48.89500045776367,1296816.0,-0.0027766006684274425,1.4000027743291326,-2.7333740240583912,17.24907227675932,12.659486660946149,1.5479472594883603,3.9463139137344285,3.749561998576027,3.3406521873332906,15.048149249346865,0.6599998474121094,-2.542996424374266,-3.229999160766603,-8.3156664165557,1.8556680950224944,-5.772832788661148,-0.6871655328720578,1.3823844233155427,13.584920870268771,-2.396414237983006,2.542833627894548,12,1.8575000762939453,3.862499237060547,3.3024988174438477,2.8349990844726562,8.014999389648438,1,0.1450964166000266,-1.3947397480298631,48.61999893188477,-1.1758282296029126,48.54999923706055,-1.09524025776448,49.0099983215332,0.1450964166000266
6674,2022-12-28,48.665000915527344,48.97999954223633,48.31000137329102,48.63000106811523,1327402.0,0.0037124946459698993,1.0150408719345836,-0.08536551326307337,19.66251537214157,13.102586314239835,0.8656104923732144,3.3642558522954573,3.6086637571456635,3.1369342765845545,14.353319862038072,0.6699981689453054,-2.7823669563770537,-2.685248947143556,-7.5296853275560025,2.1591874332688903,-5.107467137349779,-0.2630307569373329,0.8899071724414966,27.169841740537542,10.148669311522927,2.422218190206224,12,1.6224994659423828,3.6824989318847656,3.174999237060547,2.654998779296875,8.134998321533203,2,0.1400390115791521,1.4000027743291326,48.48500061035156,-1.3947397480298631,48.61999893188477,-1.1758282296029126,48.54999923706055,0.1400390115791521
6675,2022-12-29,49.23500061035156,49.23500061035156,48.54999923706055,48.68500137329102,1303740.0,0.011712723396710256,1.4909175400023582,15.714332425064727,26.110734189862967,14.663659328630924,-0.16281053560120284,2.4351342293687637,3.084712223029868,2.550442142657161,13.730808526816945,0.6850013732910156,-2.945979825701727,-1.8079992294311538,-6.346095546024287,2.7300970871619796,-4.077047387727724,0.4610489288654165,0.0699259210586689,88.1516621950955,68.06188019740296,2.269048158296567,12,0.10750007629394531,3.112499237060547,3.0662498474121094,2.0849990844726562,7.444999694824219,3,0.13821468916047985,1.0150408719345836,48.665000915527344,1.4000027743291326,48.48500061035156,-1.3947397480298631,48.61999893188477,0.13821468916047985
6676,2022-12-30,48.32500076293945,49.27999877929688,48.32500076293945,49.13000106811523,1085279.0,-0.01848278330722275,-1.372664979670769,-1.4636389488066976,21.79565308586693,16.419001770653107,0.4574628204092548,2.9692940977677154,4.029523495279264,3.442003303957904,13.9114108089129,0.954998016357429,-3.184988844294942,-2.382749176025392,-6.66408000371942,1.8985816516686356,-4.523414589872409,-0.24208376217837468,-0.020000457763671875,2.0513322117453585,-15.771052913941013,2.1406654138470147,12,0.6424999237060547,4.022499084472656,4.083749771118164,2.9949989318847656,9.864997863769524,4,0.15964821584657973,1.4909175400023582,49.23500061035156,1.0150408719345836,48.665000915527344,1.4000027743291326,48.48500061035156,0.15964821584657973
6677,2023-01-02,49.49499893188477,49.5099983215332,48.47000122070313,48.58000183105469,1400857.0,0.024211032601630045,1.201061661116142,-1.136641930378266,33.73631089300005,19.45653024252364,-0.6324690756571627,1.45281702295582,2.902202359469918,2.2207438611576364,14.123957022898207,1.18499755859375,-3.3060396191467447,-0.9455009460449162,-4.785274545223132,2.8942726531332994,-2.865387745634024,0.9743858535441916,-1.1704986572265668,98.755235324472,76.200016170024,1.9198867995891082,1,-0.5274982452392649,2.8525009155273366,3.0587501525878835,1.6650009155273366,9.45500183105468,0,0.1496111274633003,-1.372664979670769,48.32500076293945,1.4909175400023582,49.23500061035156,1.0150408719345836,48.665000915527344,0.1496111274633003
6678,2023-01-03,49.224998474121094,49.81499862670898,48.72999954223633,48.77000045776367,2241087.0,-0.005455105840799335,-3.056072500659524,0.4972671672343527,31.728018141115015,21.5030976799053,-0.33148586999597285,1.4950676958999765,3.1803844083348736,2.44681321118221,15.096071594795612,1.0849990844726491,-3.2381378984884606,-1.0222513198852567,-4.685555011479025,2.6410523717085113,-2.8539031656821408,0.8094005259116273,-0.8999977111816406,60.797260510080555,36.8669215829279,1.831651845796884,1,-0.16499900817871094,3.1225013732910156,3.8325014114379883,2.0250015258789062,13.265003204345703,1,0.15794823294847715,1.201061661116142,49.49499893188477,-1.372664979670769,48.32500076293945,1.4909175400023582,49.23500061035156,0.15794823294847715
6679,2023-01-04,49.5250015258789,49.75500106811523,49.08000183105469,49.38000106811523,3050559.0,0.006094526380036935,1.2314041249203722,0.31868371410605745,35.530090219285114,23.973920643060616,-0.6785459175987967,0.980302239840178,2.896408660212451,2.092361901568367,16.34475111648331,0.6749992370605398,-2.8763809775874094,-0.5539983749389705,-4.0094403926507525,2.9014436427728114,-2.281719383794858,1.173722633916917,-1.1106008911132719,80.53707942262288,55.614186972644006,1.7277210088558905,1,-0.46500205993651633,2.8224983215332102,3.757497787475593,1.779998779296882,10.904998779296882,2,0.1408379254764156,-3.056072500659524,49.224998474121094,1.201061661116142,49.49499893188477,-1.372664979670769,48.32500076293945,0.1408379254764156
6680,2023-01-05,49.76499938964844,50.38000106811523,49.32500076293945,49.45000076293945,2330820.0,0.004845994071178916,-2.7345234317504863,2.172397463892031,45.165646747857835,27.56244259511012,-0.8942211170212175,0.5283609358496264,2.646220841224192,1.8136080395295053,17.26983510980405,1.0550003051757741,-2.5115505092585124,-0.16225051879882812,-3.372417772480212,3.0479167348825555,-1.7673341456395164,1.4428331080418602,-1.266562875366212,70.07291546780642,40.26257361840912,1.6050836268406912,1,-0.4224987030029297,2.512500762939453,3.7574996948242188,1.7800006866455078,9.03499984741211,3,0.14136441140749723,1.2314041249203722,49.5250015258789,-3.056072500659524,49.224998474121094,1.201061661116142,49.49499893188477,0.14136441140749723
6681,2023-01-06,50.54999923706055,50.56999969482422,49.38000106811523,49.49499893188477,2108143.0,0.015774135578014326,1.173511050416668,3.3492219194671287,65.89456557506901,32.98584516677309,-1.526180290747071,-0.4514806480649227,1.850271235890581,0.9830060995154781,18.021483776935494,1.1899986267089915,-2.226071893899764,0.7317493438720675,-2.214947886085703,3.678446573829838,-0.7415992711068142,2.205097958850949,-1.9010375584716783,99.04759655732404,63.08021723441093,1.473348614978885,1,-1.1124992370605469,1.3875007629394531,3.2300004959106445,0.9950008392333984,9.0,4,0.12126609615497386,-2.7345234317504863,49.76499938964844,1.2314041249203722,49.5250015258789,-3.056072500659524,49.224998474121094,0.12126609615497386
6682,2023-01-09,51.86000061035156,53.31999969482422,50.59000015258789,50.790000915527344,4945513.0,0.025914963265332602,-2.7142820071000022,1.014217426833773,70.85325309185887,38.94186525733971,-2.6018693225530356,-1.9413500017319052,0.5243291981536089,-0.37087156675185184,19.34915663326196,2.770000457763672,-1.864601681516433,2.0927507400512724,-0.6597322488964821,4.845233728999027,0.7165092455773916,3.468992234525153,-3.0189351301391554,68.19174213644648,27.473154071302176,1.3762414944738777,1,-1.0450000762939453,-0.07750129699707031,2.092498779296875,-0.3150005340576172,8.599998474121094,0,0.12205935098068443,1.173511050416668,50.54999923706055,-2.7345234317504863,49.76499938964844,1.2314041249203722,49.5250015258789,0.12205935098068443
6683,2023-01-10,53.959999084472656,54.45000076293945,51.38999938964844,51.5099983215332,5039098.0,0.04049360681461156,-1.275095119312163,2.2897209922493884,75.90294476652178,45.19080185671529,-4.2952587697715146,-4.123603475956266,-1.5843001703670367,-2.487172881925524,20.979388468419096,3.0600013732910156,-1.372875809719062,4.110749244689941,0.9680080082077609,7.253490481172122,2.539378626448851,5.682119862931032,-4.581461498506833,90.87519970334861,46.02098446410223,1.5713706182410907,1,-2.572498321533203,-2.582498550415039,0.16250038146972656,-2.414999008178711,6.180000305175781,1,0.0924759407548379,-2.7142820071000022,51.86000061035156,1.173511050416668,50.54999923706055,-2.7345234317504863,49.76499938964844,0.0924759407548379
6684,2023-01-11,55.90999984741211,56.27999877929688,54.70000076293945,55.099998474121094,5435157.0,0.03613789466317052,1.0387081213714118,0.33061270247083313,83.01437100916833,51.51342816997144,-5.709941060625539,-6.11459765323788,-3.5410828486433843,-4.443580237406955,23.169211015374675,2.319999694824226,-0.9140983879889504,5.88775005340576,1.8802541195336033,9.895245987277917,3.8840020864696783,7.891498020341842,-5.821457416669979,94.68010010909315,44.14646919647043,2.00374796693608,1,-3.6075000762939453,-3.6175003051757812,-2.060000419616699,-4.364999771118164,3.5400009155273438,2,0.11768917633719611,-1.275095119312163,53.959999084472656,-2.7142820071000022,51.86000061035156,1.173511050416668,50.54999923706055,0.11768917633719611
6685,2023-01-12,56.38000106811523,56.84000015258789,55.84000015258789,56.22999954223633,3386501.0,0.008406389232441969,-1.1505369287185083,0.18518675501678059,87.42831030777961,58.805945639072846,-5.654466577250318,-6.580983825046971,-3.998037268747858,-4.91700070719147,24.908762408507975,1.0,-0.39443811803776896,6.141251182556147,1.2928786927017555,10.989623672410538,3.7170649376289546,8.565437427483339,-5.300825621604339,93.83379167659535,36.46934754529488,2.4241862449271947,1,-3.7250003814697195,-3.8075008392333913,-2.605001449584954,-4.835000991821282,2.7399978637695455,3,0.07183396878917336,1.0387081213714118,55.90999984741211,-1.275095119312163,53.959999084472656,-2.7142820071000022,51.86000061035156,0.07183396878917336
6686,2023-01-13,57.40999984741211,57.79999923706055,56.40999984741211,56.540000915527344,3875890.0,0.01826886767973801,-1.4601735854406983,5.799933879253619,88.48512401442494,64.88914709700894,-5.878411252105842,-7.446995823152676,-4.9917906767823155,-5.961708544754821,26.173626707983853,1.4199981689453196,0.16935375712647982,6.824749946594238,1.0096284705795284,12.639871422608948,3.9171892085868834,9.732310684601593,-5.293875953807358,94.59085382564979,31.252618208045376,2.9075607380073554,1,-4.145000457763672,-4.357500076293945,-3.7150001525878906,-5.864999771118164,1.529998779296868,4,0.024211799222136676,-1.1505369287185083,56.38000106811523,1.0387081213714118,55.90999984741211,-1.275095119312163,53.959999084472656,0.024211799222136676
6687,2023-01-16,57.43999862670898,57.86999893188477,57.13000106811523,57.79999923706055,1479439.0,0.0005225357842988387,1.9599914550780977,-0.41379431302480374,89.57136148129612,71.31618524591795,-5.2108717807841956,-7.143888013133989,-5.010560955704463,-5.992819218094553,26.33555196781575,0.7399978637695455,0.7025607975937334,6.410748863220206,-0.07108827717950561,12.892586003619918,3.169830293020354,9.651667433420059,-4.1870996644130685,93.36419235259086,22.752132058646538,3.2409185701998546,1,-3.9649982452392507,-4.352499008178704,-3.794999122619622,-5.894998550415032,1.8100013732910227,0,0.036733994791052105,-1.4601735854406983,57.40999984741211,-1.1505369287185083,56.38000106811523,1.0387081213714118,55.90999984741211,0.036733994791052105
6688,2023-01-17,57.0099983215332,57.68999862670898,56.77999877929688,57.41999816894531,2365118.0,-0.007486077915326184,-1.0919562405454601,1.1388865341414602,86.07867875891209,76.93269508365428,-3.9788564098215033,-6.395576912427849,-4.5869923785679845,-5.524448907732314,26.378190406243522,0.9099998474120952,1.4166951777432857,5.570498657226565,-1.3428519423320822,12.483849256785213,2.113823357447238,9.027173957005893,-2.8336793653195187,72.87062753611313,-3.1028814061779713,3.4566752997793246,1,-3.4124984741210938,-3.9224987030029297,-3.3649988174438477,-5.464998245239258,2.0500030517578196,1,0.06051571416441104,1.9599914550780977,57.43999862670898,-1.4601735854406983,57.40999984741211,-1.1505369287185083,56.38000106811523,0.06051571416441104
6689,2023-01-18,56.27999877929688,57.13000106811523,56.06999969482422,57.02999877929688,2443283.0,-0.012804763440250722,1.2315710855371989,1.8292689734738878,80.04264002462233,80.80791655885034,-2.4472476223914796,-5.398118810119826,-3.788866058643457,-4.7725487942733125,26.564338939787106,1.0600013732910085,1.9773513478824185,4.494999122619639,-2.6689996422595073,11.658997887498785,0.9129997401800622,8.076998505059215,-1.3649438279489772,21.674822231242473,-50.57884407544887,3.5819993824395744,1,-2.654998779296882,-3.1924991607666087,-2.669999122619636,-4.734998703002937,3.6300010681152273,2,0.06858565554502993,-1.0919562405454601,57.0099983215332,1.9599914550780977,57.43999862670898,-1.4601735854406983,57.40999984741211,0.06858565554502993
6690,2023-01-19,55.72000122070313,56.790000915527344,55.43999862670898,56.0,2593212.0,-0.009950205592395123,-2.214275982961062,0.3733317057291572,82.50550741862457,82.65357676368986,-1.06577771612681,-4.542548674434151,-3.119421631255456,-4.205500339961617,26.69670825842152,1.3500022888183665,2.625285014404554,3.599501419067387,-3.6453307847742025,10.844333622908977,-0.02291468285341125,7.221917520988185,2.1499977111816406,11.522739046483304,-66.73548969834718,3.622416101920795,1,-1.490001678466804,-2.6325016021728587,-2.2900018692016673,-4.175001144409187,2.8999977111816406,3,0.06694184243575374,1.2315710855371989,56.27999877929688,-1.0919562405454601,57.0099983215332,1.9599914550780977,57.43999862670898,0.06694184243575374
6691,2023-01-20,56.38999938964844,56.47999954223633,55.83000183105469,56.09000015258789,2173507.0,0.012024374627909395,1.7083263794514778,-1.071430517711199,81.70116264997907,83.85890004792543,-0.9166496435947096,-4.843402007159,-3.707004595258212,-4.841806702486835,26.612736897838158,0.759998321533196,3.2843657623484575,3.877499580383301,-3.4022190698253354,11.157218230591937,0.2376402552789827,7.517358905487619,1.4313995361328224,39.094676692673644,-35.06011577884031,3.6398593251043176,1,-1.760000228881836,-3.302499771118164,-3.2325000762939453,-4.6725006103515625,2.19000244140625,4,0.04841283156207088,-2.214275982961062,55.72000122070313,1.2315710855371989,56.27999877929688,-1.0919562405454601,57.0099983215332,0.04841283156207088
6692,2023-01-23,55.959999084472656,56.68000030517578,55.63000106811523,56.63999938964844,1670144.0,-0.0076254710024826755,1.7631481202630312,-2.2666734483679414,80.51655202405463,84.37152307654017,0.17444119036505867,-4.042577552221083,-3.1585562001686895,-4.403425353644678,26.447457719568384,1.049999237060554,3.8641929897125777,3.0804992675781264,-4.112521476749862,10.273520011906115,-0.5160111045858642,6.677009639742117,1.8137718353271595,23.111131456163513,-50.55494078864874,3.5965103721639937,1,0.3250007629394531,-2.872499465942383,-3.214999198913574,-4.242500305175781,0.3300018310546875,0,0.05325231577895417,1.7083263794514778,56.38999938964844,-2.214275982961062,55.72000122070313,1.2315710855371989,56.27999877929688,0.05325231577895417
6693,2023-01-24,55.52000045776367,56.02000045776367,55.209999084472656,56.0,1698502.0,-0.007862734701707175,2.1153871547518617,0.705881362968282,76.82328158426638,83.68362425155107,0.9599457557199997,-3.2132564952973226,-2.6392090482828934,-3.944426110728486,26.302686808579868,0.8100013732910156,4.261742800495028,2.288750648498535,-4.684112683923985,9.261613980921055,-1.1976810177127248,5.775182314709795,2.2070950161743284,16.145888177828347,-54.310851518552845,3.486431666211261,1,1.019998550415039,-2.4325008392333984,-3.8675003051757812,-3.802501678466797,0.8199996948242188,1,0.06718298831920744,1.7631481202630312,55.959999084472656,1.7083263794514778,56.38999938964844,-2.214275982961062,55.72000122070313,0.06718298831920744
6694,2023-01-25,55.47999954223633,55.68999862670898,55.099998474121094,55.47000122070313,1634294.0,-0.0007204775792063467,1.744209153573926,-0.020829856392390763,76.03645983408586,82.41786308780732,1.0421274704877135,-2.778995376294901,-2.58638801213003,-3.8806740910132476,26.13010106428515,0.5900001525878835,4.537783784771406,1.9079998016357393,-4.78579851570607,8.601798118977548,-1.4388993570351687,5.254898960306647,2.146412076123056,22.485237820072953,-46.03639420166233,3.346899158670905,1,1.0049991607666016,-2.3924999237060547,-3.8649988174438477,-3.762500762939453,1.3400001525878906,2,0.06452779128682717,2.1153871547518617,55.52000045776367,1.7631481202630312,55.959999084472656,1.7083263794514778,56.38999938964844,0.06452779128682717
6695,2023-01-26,56.040000915527344,56.2599983215332,55.66999816894531,55.9000015258789,1774988.0,0.010093752305543768,1.034503623998632,14.002289202605091,75.53490058895405,80.9789493738661,0.4792202836249331,-2.954523415196661,-3.1010073645119505,-4.406241685351944,26.372340709209187,0.779998779296875,4.602915273764012,2.127751159667966,-4.325302176771302,8.580804496107234,-1.0987755085516682,5.3542778278876,1.4348259141777433,59.493756458419846,-4.953121648617035,3.226526668219634,1,0.44499778747558594,-2.9525012969970703,-4.425000190734863,-4.322502136230469,1.55999755859375,3,0.06905779565775272,1.744209153573926,55.47999954223633,2.1153871547518617,55.52000045776367,1.7631481202630312,55.959999084472656,0.06905779565775272
6696,2023-01-27,56.040000915527344,56.040000915527344,56.040000915527344,56.040000915527344,0.0,0.0,1.0,0.0,72.13984429237738,79.04211413065292,0.29552689922027753,-2.4737290578434568,-3.051788246823385,-4.385030379924906,26.462384857986308,0.0,4.38500718998251,1.7420011520385756,-4.207486659525884,7.691488963603035,-1.2327427537436577,4.716745057820809,1.2923362128427058,59.493756458419846,-4.294381251630092,2.974743905782231,1,0.3549976348876953,-2.9525012969970703,-4.425000190734863,-4.217500686645508,1.5900001525878835,4,0.046038507748178414,1.034503623998632,56.040000915527344,1.744209153573926,55.47999954223633,2.1153871547518617,55.52000045776367,0.046038507748178414
6697,2023-01-30,56.9000015258789,57.25,56.27999877929688,56.27999877929688,1996770.0,0.015346191939716203,-2.129022334338325,100.0,67.92685082667316,77.02524436040416,-0.7254125406477812,-2.899162524683703,-3.8921815151241645,-5.233931930047696,27.085816977117084,1.2099990844726562,4.086882485175181,2.2317516326904254,-3.370744386369651,7.834247651750502,-0.5694963768396093,5.03299964222046,-1.8000030517578054,83.72101275704799,22.394261504486074,2.801248009530038,1,-0.7250022888183523,-3.8125019073486257,-5.317502021789544,-4.520002365112298,0.34999847412110086,0,0.02952548787563214,1.0,56.040000915527344,1.034503623998632,56.040000915527344,1.744209153573926,55.47999954223633,0.02952548787563214
6698,2023-01-31,57.0,57.0,56.02999877929688,56.849998474121094,2169496.0,0.0017574423803068395,11.933218045877531,0.2419368731926469,58.582685585178105,74.64080497824368,-0.9241641602904096,-2.515797899983106,-3.990671546817012,-5.341617118772248,28.01379327536892,0.9700012207031179,3.6377006012401765,1.943000030517581,-3.1224320011444533,7.008432062179615,-0.5897159853134397,4.475716046348602,-1.857001495361331,88.37210127570484,29.972827350261767,2.532716015831018,1,-0.8250007629394531,-3.9125003814697266,-5.425000190734863,-4.627500534057617,1.470001220703132,1,-0.012456124288994008,-2.129022334338325,56.9000015258789,1.0,56.040000915527344,1.034503623998632,56.040000915527344,-0.012456124288994008
6699,2023-02-01,56.5,57.099998474121094,56.2599983215332,57.04999923706055,2263612.0,-0.00877192982456143,1.5846249552505092,-3.6666242815726564,50.94043146781696,71.13357431704284,-0.4354693962055194,-1.5457048633806139,-3.5017119811742674,-4.848616909131486,29.012506952495364,0.8400001525878906,3.138569560334602,1.094250106811522,-3.2809207480162073,5.469420961639251,-1.0933353206023426,3.2818355342253867,-1.3148614654541078,52.53170058041275,-1.3281179812362112,2.187585427413865,2,-0.3250007629394531,-3.4099998474121023,-5.154999732971191,-4.152500152587891,1.5200004577636719,2,-0.002831855706408981,11.933218045877531,57.0,-2.129022334338325,56.9000015258789,1.0,56.040000915527344,-0.002831855706408981
6700,2023-02-02,56.79999923706055,57.04999923706055,56.09000015258789,56.6500015258789,2305919.0,0.005309721009921109,1.953853738123045,-0.2727234895511958,44.601758678614424,67.01141832022454,-0.6326947445271855,-1.3614379716012976,-3.8056247489885493,-5.151866772488546,30.733969360663217,0.9599990844726562,2.691816333077803,1.042499351501462,-2.469176628320703,4.554175331323627,-0.7133386384096241,2.798337341412548,-1.5735634732055743,63.11472846886939,13.81196900279518,1.7558379899110834,2,-0.625,-3.7024993896484375,-5.482499122619629,-4.4524993896484375,0.9000015258789062,3,0.00035212074000567917,1.5846249552505092,56.5,11.933218045877531,57.0,-2.129022334338325,56.9000015258789,0.00035212074000567917
6701,2023-02-03,56.68000030517578,56.959999084472656,56.40999984741211,56.7400016784668,1972317.0,-0.0021126572798696452,1.2000137330149308,-0.40001525902187773,43.379798698083725,62.885112395116664,-0.5221419188426992,-0.7996461188717774,-3.723897005757081,-5.026109285369088,32.760806171241356,0.5499992370605469,2.3597150948289567,0.6160003662109403,-1.9150893618586622,3.147090094280543,-0.6495444978238609,1.8815452302457416,-1.4130932565979109,53.27876028716485,9.154996757709661,1.2655448640348024,2,-0.5050010681152344,-3.582500457763672,-5.835000038146973,-4.332500457763672,-0.6199989318847585,4,0.016231442554549558,1.953853738123045,56.79999923706055,1.5846249552505092,56.5,11.933218045877531,57.0,0.016231442554549558
6702,2023-02-06,58.18999862670898,59.02000045776367,56.11000061035156,56.5,3451097.0,0.0266407606457848,-1.3562776546537039,-28.165999109924226,58.65103869517063,60.865974296328254,-1.8802805584069588,-1.9089759269340476,-5.25347507596431,-6.508257321335279,33.860108318646894,2.9099998474121094,2.076196730059003,1.8094987869262624,0.016337005645475244,3.6026605682070496,0.9129178962858688,2.706079677566656,-2.883429719102665,72.2407570192301,30.44158327377294,0.8965808906403945,2,-1.1299991607665945,-4.444997787475579,-7.532498359680169,-5.842498779296868,-0.9699974060058452,0,-0.009623604946034758,1.2000137330149308,56.68000030517578,1.953853738123045,56.79999923706055,1.5846249552505092,56.5,-0.009623604946034758
6703,2023-02-07,58.95000076293945,59.040000915527344,58.08000183105469,58.38999938964844,2633760.0,0.013060700363750177,1.5945862351600881,0.3313620286079969,69.4890807686203,60.13848773349875,-2.3496625193129432,-2.3989681353629493,-6.034300713381853,-7.237782740531749,34.360814591047706,0.9599990844726562,1.7872409358375805,2.3200008392334013,0.5565237818945548,4.083477896572248,1.438262310563978,3.2017393679028245,-3.4948945933268476,96.94914815892413,50.4313466452563,0.8817385286694218,2,-1.595001220703125,-5.065000534057617,-8.292500495910645,-6.602500915527344,-3.200000762939453,1,-0.028838010872566544,-1.3562776546537039,58.18999862670898,1.2000137330149308,56.68000030517578,1.953853738123045,56.79999923706055,-0.028838010872566544
6704,2023-02-08,62.4900016784668,62.88999938964844,58.43000030517578,59.47000122070313,5781853.0,0.060050905338628224,1.3350805730839863,5.3928447353900735,84.43541110841619,61.12743334677232,-5.353724865136186,-5.71367969100676,-9.561189279572247,-10.720983828654347,34.50732439045156,4.459999084472656,1.6287671136820592,5.531001663208009,2.4046049453783667,8.657398381037652,3.9678033042931844,7.094200022122834,-6.819801824099308,94.11768005793853,41.38979654973536,1.5631983589148217,2,-3.0300025939941406,-6.505001068115234,-11.78625202178955,-10.142501831054688,-6.720001220703125,2,-0.06433029844434945,1.5945862351600881,58.95000076293945,-1.3562776546537039,58.18999862670898,1.2000137330149308,56.68000030517578,-0.06433029844434945
6705,2023-02-09,60.43000030517578,65.66000366210939,60.25,64.05999755859375,7460309.0,-0.032965295534643335,-1.7117827361432791,-1.2019856633088102,68.00356718354335,60.66784700134632,-2.911712275211883,-3.5149170857956875,-7.4930446743551045,-8.616702487920506,34.650553294351084,5.410003662109389,1.5120830377433094,3.268500328063965,-0.20533182307215014,6.74233247920008,1.5315842524959038,5.005416403632026,-4.182216487985819,45.23558444338984,-8.836071205484814,1.7369160755680577,2,0.41500091552735796,-2.93749809265136,-9.726250648498535,-8.082500457763672,-4.6199989318847585,3,-0.03988085115408635,1.3350805730839863,62.4900016784668,1.5945862351600881,58.95000076293945,-1.3562776546537039,58.18999862670898,-0.03988085115408635
6706,2023-02-10,58.79999923706055,61.02000045776367,58.6500015258789,60.20000076293945,3386953.0,-0.026973375142869682,-1.7882390428234047,0.385675643297162,61.433171090987884,59.94632703071461,-0.9488110110614159,-1.8713884696340557,-5.862389887163744,-6.941071619046788,33.97719532401379,2.3699989318847727,1.3887799467239503,1.5689992904663086,-1.9805594468809176,5.118558027813535,-0.20578007820730448,3.3437786591399217,-1.6109934353786457,28.167515885912188,-28.58858632420788,1.774779368673613,2,2.0450019836425923,-1.2799968719482422,-7.989998817443848,-6.4524993896484375,-2.7700004577636648,4,-0.018707457285607965,-1.7117827361432791,60.43000030517578,1.3350805730839863,62.4900016784668,1.5945862351600881,58.95000076293945,-0.018707457285607965
6707,2023-02-13,59.54999923706055,59.59000015258789,58.56000137329102,58.70000076293945,1795029.0,0.012755102206315927,1.2150504114128988,-0.6071411054980627,65.82874201326064,60.75144441161267,-1.4341990661584987,-2.5878899312980295,-6.596882463552774,-7.609880613018277,33.2174418496622,1.029998779296868,1.2663639696467328,2.2134992599487333,-1.4845362490900484,5.911534768987515,0.3644815054293389,4.062517014468128,-1.5138936493358983,19.393100935456108,-40.744292364698595,1.849017754519391,2,1.325002670288093,-1.424997329711907,-8.862499237060547,-7.2024993896484375,-2.3699989318847656,0,-0.05860617814412239,-1.7882390428234047,58.79999923706055,-1.7117827361432791,60.43000030517578,1.3350805730839863,62.4900016784668,-0.05860617814412239
6708,2023-02-14,60.459999084472656,60.90999984741211,59.79999923706055,59.81999969482422,2443717.0,0.015281273871885714,-2.264706212343906,0.7529418100546624,68.30881876516588,62.68126522242921,-2.0135277445167006,-3.400518393382548,-7.424064518216156,-8.413333139106555,32.9039980980146,1.3600006103515625,1.261637293918696,2.9509990692138643,-0.9963647294005753,6.898362867828304,0.9773171699066481,4.924680968521081,-1.8999977111816335,28.077425128027034,-35.30160433986012,1.9736818993072185,2,0.41500282287598367,-1.934997558593743,-9.161249160766602,-8.112499237060547,-3.829998016357429,1,-0.05358911532966959,1.2150504114128988,59.54999923706055,-1.7882390428234047,58.79999923706055,-1.7117827361432791,60.43000030517578,-0.05358911532966959
6709,2023-02-15,60.13999938964844,60.88999938964844,59.290000915527344,60.36999893188477,2517653.0,-0.005292750573434923,1.5196817282074233,-0.359374627470626,65.34430496561633,64.98599258765165,-1.2548562890067814,-2.9265559381178647,-7.016810322759014,-7.985729028129569,33.14655059859448,1.5999984741210938,1.2782053901118218,2.4379993438720717,-1.631908659429449,6.507907347173592,0.4030453422213114,4.472953345522832,-1.5799980163574148,22.253486014303377,-39.897848838016316,2.0349540016507595,2,0.7450027465820384,0.04000282287598367,-8.757498741149902,-7.792499542236328,-4.20000076293946,2,-0.0729963324609555,-2.264706212343906,60.459999084472656,1.2150504114128988,59.54999923706055,-1.7882390428234047,58.79999923706055,-0.0729963324609555
6710,2023-02-16,59.45000076293945,60.25,58.90999984741211,60.04999923706055,2313617.0,-0.011473206413562864,1.6800003051757812,2.608694209941372,62.13523143267276,67.06992955816155,-0.16698390755243508,-2.0477778631336605,-6.242874623139777,-7.1900079686865155,33.89158949889391,1.3400001525878906,1.4012361729513856,1.5615007400512724,-2.4676368279313508,5.5906383080338955,-0.45306804394003564,3.5760695240425804,6.210002899169936,36.178850442101684,-25.221867001787068,2.0145687839913102,2,1.4350013732910227,0.9300003051757884,-7.152501106262207,-7.102500915527344,-3.9000015258789062,3,-0.061900761277531524,1.5196817282074233,60.13999938964844,-2.264706212343906,60.459999084472656,1.2150504114128988,59.54999923706055,-0.061900761277531524
6711,2023-02-17,59.11999893188477,59.52000045776367,58.72999954223633,59.06999969482422,1912140.0,-0.005550913823711867,-1.1643874271679775,-0.08333227369252103,58.21004930044611,67.02093073652549,0.6096404097914885,-1.5839759646565241,-5.8287831240319505,-6.747624815947688,34.62649063033629,0.7900009155273438,1.635766737240985,1.0949989318847742,-2.905256345843661,5.095254209613209,-0.9051287069794469,3.095126570748995,6.405004653930668,23.829698817280825,-33.312261746747495,2.0001276388642184,2,2.7500038146972656,1.2600021362304688,-6.506248474121101,-6.547498703002937,-3.1199989318847727,4,-0.05598778109599378,1.6800003051757812,59.45000076293945,1.5196817282074233,60.13999938964844,-2.264706212343906,60.459999084472656,-0.05598778109599378
6712,2023-02-20,58.93999862670898,59.56999969482422,58.68000030517578,59.43999862670898,986745.0,-0.0030446601560866204,1.3420970737338316,-10.000152590217546,57.13234669197079,65.64796028356443,1.0138314905452361,-1.232463688542019,-5.56988676063731,-6.450278979474277,35.59546019230842,0.8899993896484375,1.9152565290727779,0.765998649597158,-3.13106298856826,4.663060287762576,-1.1825321694855546,2.7145294686798707,6.313204797363305,11.659119950870476,-39.816775682405236,1.9485308190827098,2,3.105003356933608,1.4400024414062642,-5.7812490463256765,-5.887498855590813,-2.0699996948242045,0,-0.049372241520436955,-1.1643874271679775,59.11999893188477,1.6800003051757812,59.45000076293945,1.5196817282074233,60.13999938964844,-0.049372241520436955
6713,2023-02-21,59.25,59.66999816894531,58.77000045776367,59.0,1662729.0,0.005259609442042734,-1.5352080893177593,-0.5,60.25353933261875,62.96108564180916,0.8391006171723561,-1.3161760059174057,-5.777709886769479,-6.6485631385233575,37.03441419288439,0.8999977111816406,2.2501705983331277,0.8895000457763658,-2.825536044625359,4.6045361361780905,-0.9680179994244966,2.747018090977228,5.608811236938493,25.791852079442396,-24.49502688782032,1.857518045200862,2,2.8600025177002095,1.1300010681152415,-5.96875,-6.162500381469727,-1.9799995422363281,1,-0.03493670371011337,1.3420970737338316,58.93999862670898,-1.1643874271679775,59.11999893188477,1.6800003051757812,59.45000076293945,-0.03493670371011337
6714,2023-02-22,59.06000137329102,59.06000137329102,58.540000915527344,58.77000045776367,1488227.0,-0.0032067278769447594,2.586198731945889,1.1600036621094034,58.49624668293507,61.904716697297125,0.5491342898516791,-0.8898436745150846,-5.489825083609979,-6.357835265784878,38.584829485632305,0.7099990844726562,2.3705852478151925,0.5205013275146584,-2.946889362387367,3.9878920174166836,-1.2131940174363578,2.2541966724656746,5.428081207741705,30.40939977602626,-17.50075378821838,1.733695344951013,2,0.7199993133544851,1.3199996948242188,-5.717501640319831,-5.972501754760749,-1.2800025939941406,2,-0.04114460292367561,-1.5352080893177593,59.25,1.3420970737338316,58.93999862670898,-1.1643874271679775,59.11999893188477,-0.04114460292367561
6715,2023-02-23,59.90999984741211,60.290000915527344,58.86000061035156,59.040000915527344,1873376.0,0.014392117412064254,-1.3252046136144424,2.9999868459129515,61.51104399517004,61.91336924220626,-0.42732064420435023,-1.512597551203875,-6.217146906206338,-7.101219023813883,40.00891948180401,1.4300003051757812,2.3728218915858434,1.176999855041501,-2.1313697752501355,4.485369485333138,-0.4771849601043172,2.8311846701873193,4.10223620038019,78.28565325055804,29.771759155029514,1.6541848151458196,2,-0.1849994659423828,0.4700012207031321,-6.553750038146973,-6.822500228881836,-1.1899986267089773,3,-0.06626608630970676,2.586198731945889,59.06000137329102,-1.5352080893177593,59.25,1.3420970737338316,58.93999862670898,-0.06626608630970676
6716,2023-02-24,58.61999893188477,60.27000045776367,58.61999893188477,60.0099983215332,5309442.0,-0.02153231378422482,-1.3741039574071165,-1.5977024094008205,51.55684338753834,60.32760272823712,0.9325272957794724,-0.0204475873187846,-4.766316409408013,-5.695933360261925,41.433473500437486,1.6500015258788991,1.8063694367255891,-0.2420009613037024,-3.2999647273653707,2.815962804757966,-1.7709828443345401,1.2869809217271353,4.954458305326334,4.5713152204245135,-39.25004781792513,1.5289818830308348,2,1.1050014495849538,1.7600021362304688,-4.961249351501472,-5.532499313354499,0.46000289916991477,4,-0.05237120011536511,-1.3252046136144424,59.90999984741211,2.586198731945889,59.06000137329102,-1.5352080893177593,59.25,-0.05237120011536511
6717,2023-02-27,58.58000183105469,59.540000915527344,58.58000183105469,59.099998474121094,2168680.0,-0.0006823115243751454,-2.692328007394692,0.3740984686316502,48.58671150660141,58.136257477285504,0.9168801510166418,0.1600711614271546,-4.500741790066833,-5.535163003206563,42.20353238503698,0.9599990844726562,1.5302027689812334,-0.3659980773925753,-3.2862320851949676,2.554235930409817,-1.8261150812937714,1.0941189265086209,4.591698900421719,2.2857666015625,-33.377105251881474,1.4601170039011944,2,1.1349983215332031,1.799999237060554,-4.72125244140625,-5.492502212524414,0.23999786376953125,0,-0.04404236514869764,-1.3741039574071165,58.61999893188477,-1.3252046136144424,59.90999984741211,2.586198731945889,59.06000137329102,-0.04404236514869764
6718,2023-02-28,56.290000915527344,57.4900016784668,55.4000015258789,57.040000915527344,8452781.0,-0.03909185462526499,1.533331175526783,1.4423170033892336,23.81756468312078,53.52217522367489,2.8532063501579117,2.523536466702076,-2.0150207032078242,-3.138315210014696,42.41488968800031,3.1800003051757884,1.3807462504687322,-2.6204990386962876,-5.6553527751619725,0.41435469776939726,-4.1379259069291265,-1.1030721704634487,6.511163830673141,18.20039878803398,-9.652420510654082,1.5174268682328413,2,1.5550003051757812,4.090000152587898,-1.6037511825561523,-3.2025012969970703,3.229999542236328,1,0.01030374856855687,-2.692328007394692,58.58000183105469,-1.3741039574071165,58.61999893188477,-1.3252046136144424,59.90999984741211,0.01030374856855687
6719,2023-03-01,56.34000015258789,56.709999084472656,55.79999923706055,56.22000122070313,2980050.0,0.0008882436711197261,1.1162866001605727,-0.1599985758463447,29.19633276740238,49.862297594200406,2.466913336666238,2.5939278732641355,-1.8828978286324798,-3.094143203611864,42.57867954486294,0.9099998474121094,1.087722481490239,-2.562499809265134,-5.624827128963162,0.499827510432894,-4.093663469114148,-1.03133614941612,5.721048271580436,19.222878201147804,-6.165474527071414,1.531163659849013,3,1.5050010681152344,4.040000915527351,-1.5262508392333984,-3.252500534057617,4.220001220703132,2,0.01650692762969519,1.533331175526783,56.290000915527344,-2.692328007394692,58.58000183105469,-1.3741039574071165,58.61999893188477,0.01650692762969519
6720,2023-03-02,56.81999969482422,56.9000015258789,55.66999816894531,56.0,2530685.0,0.00851969366234151,1.5102023339639459,6.833391613949605,38.5944680714544,47.68278856875688,1.759662643803651,2.2298279821042257,-2.1598369879266173,-3.488678639912308,42.977067809716274,1.2300033569335866,0.652652379283829,-2.0835002899169908,-5.142948433312817,0.9759478534788357,-3.613224361614904,-0.5537762182190775,4.574944039515167,29.1580796794088,3.9510268880048187,1.5297240716979146,3,1.0250015258789062,3.710002899169922,-2.033750534057617,-3.7325000762939453,3.5,3,0.016895443323279524,1.1162866001605727,56.34000015258789,1.533331175526783,56.290000915527344,-2.692328007394692,58.58000183105469,0.016895443323279524
6721,2023-03-03,57.599998474121094,57.70000076293945,56.86000061035156,56.90999984741211,1779945.0,0.013727539308099113,-1.1265904690163357,0.8414620530522241,38.80595969032174,45.64652334635143,0.8285032895426951,1.6045533910234298,-2.7086956509145494,-4.187390274809573,43.53914771247665,0.8800010681152344,0.28488764088142204,-1.34950141906738,-4.293680493524114,1.5946776553893542,-2.8215909562957506,0.12258811816099069,3.1954510393722444,53.14003073872461,26.07404931470332,1.4720895372283682,3,0.24500274658203125,2.930004119873047,-2.813749313354492,-4.51249885559082,2.490001678466797,4,0.019444492643263533,1.5102023339639459,56.81999969482422,1.1162866001605727,56.34000015258789,1.533331175526783,56.290000915527344,0.019444492643263533
6722,2023-03-06,57.63000106811523,57.81999969482422,57.29999923706055,57.61000061035156,1459995.0,0.0005208783817522988,1.6000171662359213,0.02898622836259675,31.928488293066195,42.49929545306781,0.6628405231374828,1.613153300438107,-2.5047005319885685,-4.122412163641407,43.00228229446215,0.5200004577636719,-0.011536776854548236,-1.291498947143559,-4.276459834449028,1.6934619401619102,-2.78397939079629,0.20098149650917208,2.6259036466166705,92.14881113766312,62.51698087514108,1.4924804436527344,3,0.21500015258789773,2.9000015258789134,-2.888751983642571,-4.542501449584954,3.4199981689453196,0,0.02516051945280462,-1.1265904690163357,57.599998474121094,1.5102023339639459,56.81999969482422,1.1162866001605727,56.34000015258789,0.02516051945280462
6723,2023-03-07,57.25,58.06000137329102,57.16999816894531,57.47999954223633,2098090.0,-0.0065938063694652715,-3.5640814969140697,-11.499713904257376,31.685680524639338,39.520343657701616,0.8150142062637542,1.9597414020759345,-1.8859408053888203,-3.668155756091295,42.469879504696074,0.8900032043457102,-0.2374182005728258,-1.5864999771118136,-4.6634451298899435,1.4904451756663164,-3.124972553500875,-0.048027400722752134,2.520314395846597,66.10877459000021,34.0753625705614,1.538472576389064,3,0.595001220703125,3.2800025939941406,-2.61875057220459,-4.162500381469727,4.1100006103515625,1,0.027423575455444826,1.6000171662359213,57.63000106811523,-1.1265904690163357,57.599998474121094,1.5102023339639459,56.81999969482422,0.027423575455444826
6724,2023-03-08,58.47000122070313,58.77000045776367,57.27000045776367,57.31000137329102,2955610.0,0.02131006499044763,-1.419351563869916,-5.043487635380559,44.18052665462459,37.59473061986324,-0.5559431794640872,0.4459964593671444,-2.853886996146265,-4.798309458030069,40.660462885608574,1.5200004577636719,-0.4173128529828034,-0.1654987335205007,-2.7180737376392443,2.387076270598243,-1.441786235579869,1.1107887685388675,0.8632818881466946,90.32261240120272,56.38404253415096,1.2762875020593707,3,-0.635000228881843,2.0600013732910085,-3.838751792907722,-5.382501602172859,3.0499992370605398,2,0.017957913718817498,-3.5640814969140697,57.25,1.6000171662359213,57.63000106811523,-1.1265904690163357,57.599998474121094,0.017957913718817498
6725,2023-03-09,58.02000045776367,58.43999862670898,58.02000045776367,58.2599983215332,1486828.0,-0.007696267377195198,-2.5000158947133593,-0.20689473736134725,43.559728593699006,36.70616230943665,-0.44950275769517845,0.7443519705970374,-2.1702390279326664,-4.260405256539144,38.14095910255703,0.45000076293946023,-0.6967772507966075,-0.4949995040893569,-2.914981632239723,1.924982624061009,-1.7049905681645399,0.7149915599858261,0.9199544927890599,60.73298115619289,24.461679547758635,1.2099910640751816,3,-0.5499992370605469,2.5100021362304688,-3.387500762939453,-4.932500839233398,3.3800010681152273,3,0.043778023017706946,-1.419351563869916,58.47000122070313,-3.5640814969140697,57.25,1.6000171662359213,57.63000106811523,0.043778023017706946
6726,2023-03-10,57.70000076293945,57.88999938964844,56.83000183105469,57.43999862670898,2234812.0,-0.005515334234738045,2.3124955296473786,-1.0833518771656843,42.857155413749645,36.06954496578645,-0.3058971539488411,1.0305542162428267,-1.5861567497354514,-3.8542688379624224,36.48889933464814,1.1899986267089844,-0.9583981459770641,-0.7599992752075195,-3.20260308016222,1.6826045297471808,-1.9813011776848697,0.4613026272698306,1.0699996948242188,44.84533751246168,5.235182069768783,1.221301902477352,3,-0.6149997711181641,2.8300018310546875,-3.063751220703125,-4.61250114440918,3.5900001525878906,4,0.045407259917535026,-2.5000158947133593,58.02000045776367,-1.419351563869916,58.47000122070313,-3.5640814969140697,57.25,0.045407259917535026
6727,2023-03-13,56.06000137329102,57.63000106811523,56.06000137329102,57.61000061035156,3238876.0,-0.02842286599590127,-1.0258070549784288,-5.961486545966534,34.06593825372201,37.2082531402977,1.0494043492253553,2.5251515877850395,0.2665947892313838,-2.1399882059006927,34.6243671455763,1.6399993896484304,-1.4112722560119693,-2.225498771667475,-4.833295966160314,0.3822984228253645,-3.529397368913891,-0.9216001744210587,2.3799972534179545,0.0,-39.64961834885967,1.303898597246419,3,1.1599979400634695,4.470001220703118,-1.4237518310546946,-2.9725017547607493,4.930000305175774,0,0.07188724011014558,2.3124955296473786,57.70000076293945,-2.5000158947133593,58.02000045776367,-1.419351563869916,58.47000122070313,0.07188724011014558
6728,2023-03-14,57.22000122070313,57.72999954223633,55.97999954223633,56.36000061035156,1693347.0,0.02069211236168056,-1.1604901642200842,-0.5548393765551123,41.6211282818818,38.58878597523985,0.03933471362501706,1.1699579248277274,-0.6540828673927948,-3.2341744992547703,32.33519530011478,1.75,-1.593071946490035,-0.903499031066886,-3.3394077018075734,1.5324096396738014,-2.1214533664372297,0.3144553043034577,0.9159976959228402,44.44449002026326,3.4762579393288746,1.2179543353703453,3,-1.9073486399179274e-06,3.3100013732910085,-1.8175010681152415,-3.5575008392334055,3.469997406005845,1,0.06693460214348379,-1.0258070549784288,56.06000137329102,2.3124955296473786,57.70000076293945,-2.5000158947133593,58.02000045776367,0.06693460214348379
6729,2023-03-15,55.75,57.63999938964844,55.72999954223633,57.2599983215332,2984296.0,-0.025690338856044326,-1.4645171452268269,-1.7558107556643634,32.068969712953944,37.86373060207314,1.5833492195137637,2.418190168860548,1.033421831906466,-1.7041638112911883,30.26366044891168,1.9099998474121094,-1.7760139786277591,-2.1540002822875977,-4.615855485089867,0.30785492051467145,-3.384927883688732,-0.9230726808864631,2.112399177551268,0.7380245210512258,-34.04293135114401,1.230927601401134,3,1.5,4.780002593994141,-0.13000011444091797,-2.0774993896484375,4.680000305175781,2,0.10062781363859297,-1.1604901642200842,57.22000122070313,-1.0258070549784288,56.06000137329102,2.3124955296473786,57.70000076293945,0.10062781363859297
6730,2023-03-16,55.77000045776367,56.79999923706055,55.18000030517578,56.54999923706055,2795575.0,0.0003587526056263446,1.5312507450587702,0.5165560571649441,36.205237323611804,37.574761450216485,1.563122078249421,2.2222957634995453,1.2279046781667802,-1.6779593750453188,28.241345547546835,1.6199989318847656,-1.4281748499141926,-1.9499998092651367,-4.4746233910259505,0.5746237724956771,-3.212311600145547,-0.6876880183847263,1.9599990844726562,21.77123069776608,-16.135768580317553,1.262311790880408,3,1.2049999237060547,4.650001525878913,1.9524993896484375,-0.1725006103515625,4.659999847412109,3,0.10310202533268131,-1.4645171452268269,55.75,-1.1604901642200842,57.22000122070313,-1.0258070549784288,56.06000137329102,0.10310202533268131
6731,2023-03-17,55.81000137329102,56.93999862670898,55.52999877929688,56.11000061035156,6773765.0,0.0007172478967010232,-2.279052540530971,0.3846150084119006,36.592454289205634,38.09297989423198,1.3885263151672191,2.0254494390636566,1.381967298753274,-1.6758439053255856,26.288657682163276,1.4099998474120952,-1.1996279209148781,-1.7444990158080955,-4.316227306731847,0.8272292751156556,-3.0303631612699675,-0.4586348703462235,1.8299980163574148,24.705931631629067,-16.9754596601794,1.2858641454618742,3,1.1649990081787038,2.289999008178704,3.358750343322761,1.1725006103515625,4.29999923706054,4,0.1001612616921217,1.5312507450587702,55.77000045776367,-1.4645171452268269,55.75,-1.1604901642200842,57.22000122070313,0.1001612616921217
6732,2023-03-20,56.02999877929688,56.52999877929688,54.88999938964844,55.79999923706055,2304644.0,0.0039418993118165435,1.6666666666666474,-0.7666670905230382,48.42613759692612,39.95303068004162,1.0255480112739335,1.661447366491764,1.320359266748845,-1.8619176931926518,24.265471623515566,1.6399993896484446,-1.125103326678584,-1.3790016174316335,-3.949955986507149,1.191952751643882,-2.6644788019693877,-0.09352443289387935,1.3148007202148335,40.14082142247929,-4.324422762524762,1.2854771845377575,3,0.8000011444091726,1.8700008392333913,3.15250301361084,0.9525032043457031,3.69000244140625,0,0.09387831966496551,-2.279052540530971,55.81000137329102,1.5312507450587702,55.77000045776367,-1.4645171452268269,55.75,0.09387831966496551
6733,2023-03-21,57.18000030517578,57.38999938964844,56.36000061035156,56.36000061035156,2006943.0,0.020524746581001674,-1.5121930795783363,3.5652231602340794,54.48717818092008,41.09821418296333,-0.15134246279641417,0.367244055442427,0.2776762937376631,-2.979266923534965,22.116102754340822,1.3600006103515554,-1.0825419519869541,-0.12550010681152202,-2.546700192598969,2.295699978975925,-1.3361001497052456,1.0850999360822016,-2.2900009155273438,83.27276056463067,34.143327480747516,1.210600042893723,3,-0.5150012969970703,0.7199993133544922,2.3200016021728587,-0.19749832153319602,2.579998016357422,1,0.06663171306324989,1.6666666666666474,56.02999877929688,-2.279052540530971,55.81000137329102,1.5312507450587702,55.77000045776367,0.06663171306324989
6734,2023-03-22,56.63000106811523,57.52999877929688,56.63000106811523,57.38000106811523,1909871.0,-0.009618734419817199,-1.399993896484413,-0.9146344867369439,48.99258460392089,41.70186485076577,0.1231558553641392,0.765085867509363,0.867951749818765,-2.409701082553518,20.092371026701112,0.8999977111816548,-1.0026687739403215,-0.5539993286132869,-2.844863448704622,1.7368647914780482,-1.699431388658958,0.5914327314323842,-1.7400016784667898,65.9091697251679,13.664697585582545,1.1454320600456689,3,-0.24000167846678977,1.2599983215332102,3.0700006484985494,0.35250091552735796,0.5699996948242259,2,0.07169340423833548,-1.5121930795783363,57.18000030517578,1.6666666666666474,56.02999877929688,-2.279052540530971,55.81000137329102,0.07169340423833548
6735,2023-03-23,55.93999862670898,56.54999923706055,55.77000045776367,56.43999862670898,1586844.0,-0.012184397464098717,1.1666596024244051,0.6666666666666666,41.11349858500986,41.50812520312801,0.5443231778192299,1.204153573563751,1.5758910677090583,-1.696760494627405,17.437946983764597,0.8600006103515554,-0.9084521028685231,-1.045501708984382,-3.0059903373084467,0.9149869193396825,-2.025746023146411,-0.06525739482235338,-0.9443992614746008,39.77270756870754,-11.847966269888097,0.980244314162031,3,0.37000083923340554,1.6500015258789134,4.592503547668471,1.042503356933608,1.2600021362304759,3,0.08026460115647938,-1.399993896484413,56.63000106811523,-1.5121930795783363,57.18000030517578,1.6666666666666474,56.02999877929688,0.08026460115647938
6736,2023-03-24,55.54999923706055,55.9000015258789,54.79999923706055,55.9000015258789,2400463.0,-0.006971744712596761,5.285686259550519,0.7000045776367045,39.27834613681469,42.08728163458275,0.6674632737202444,1.4254470504888985,1.9464603070178015,-1.2804290802882008,15.084350625915057,1.1399993896484304,-1.0435611473204034,-1.282001113891603,-3.183498154613666,0.6194959268304601,-2.2327496342526345,-0.33125259353057146,1.9799995422363352,27.472532079094126,-18.235842079437642,0.9507485203610316,3,0.7150001525878906,1.9950008392333984,5.082502365112312,1.4325027465820384,2.549999237060547,4,0.0878488053130253,1.1666596024244051,55.93999862670898,-1.399993896484413,56.63000106811523,-1.5121930795783363,57.18000030517578,0.0878488053130253
6737,2023-03-27,56.0,56.27000045776367,55.70000076293945,56.099998474121094,1576063.0,0.00810082392655076,1.5908933277847135,0.2857080576778513,43.60286871356127,42.30747501588047,0.23250682721722882,0.8139818531867462,1.4808907360311068,-1.7141471705305804,12.54219478616231,0.720001220703125,-1.1445830026604753,-0.7030002593994169,-2.448878241965083,1.0428777231662494,-1.5759392506822465,0.16993873188341269,1.4753987884521536,43.9560792730554,0.7940057135214502,0.8729389912828316,3,0.2199993133544922,1.5450000762939453,5.12500190734864,0.9825019836425852,2.700000762939453,0,0.07339286804199219,5.285686259550519,55.54999923706055,1.1666596024244051,55.93999862670898,-1.399993896484413,56.63000106811523,0.07339286804199219
6738,2023-03-28,56.86999893188477,57.2599983215332,56.29999923706055,56.29999923706055,1747012.0,0.015535695212228084,-2.3684196436936995,-5.700083924620503,41.50742063750788,43.35619178527536,-0.7737266867044781,-0.010895795732999147,0.6189737805137838,-2.569025946405411,12.197880451011912,1.2599983215332031,-1.2052498599316408,0.13799877166749042,-1.5982359554396126,1.8742334987745934,-0.7301185918860611,1.006116135221042,0.5518918655395453,75.82417735969813,37.0319286945564,0.868117363553552,3,-0.7049999237060618,0.6750011444091726,4.342502593994141,0.1125030517578125,1.44000244140625,1,0.05011433694999545,1.5908933277847135,56.0,5.285686259550519,55.54999923706055,1.1666596024244051,55.93999862670898,0.05011433694999545
6739,2023-03-29,57.27000045776367,57.59000015258789,56.9000015258789,56.9000015258789,1871787.0,0.007033612333244399,-2.7297330735206646,0.6491212806681791,45.99786670140741,44.44426171614154,-1.0453738990812624,-0.35589877990165064,0.2554025841707386,-2.910232612074296,11.912955518037124,0.7200012207031179,-1.0123768743978232,0.49150028228759624,-1.250335571176258,2.2333361357514505,-0.3794176444443309,1.3624182090195234,-2.470001220703125,88.53048065169774,50.34430497281882,0.8709179267319264,3,-1.0750007629394531,0.27499961853027344,3.975001335144057,-0.28749847412108664,1.0600013732910156,2,0.04347822322100203,-2.3684196436936995,56.86999893188477,1.5908933277847135,56.0,5.285686259550519,55.54999923706055,0.04347822322100203
6740,2023-03-30,57.77999877929688,58.099998474121094,57.27000045776367,57.33000183105469,1504546.0,0.008905156582098117,-1.9122753008258488,1.2162114791789056,50.418399607038396,45.98047786256739,-1.3860253461531755,-0.83299696556724,-0.19343491118558376,-3.334880827861838,11.631951344127433,0.8299980163574219,-0.9726249801301563,0.9534986495971722,-0.8451359201278734,2.752133219322218,0.05418136473465296,1.8528159344596915,-2.924199523925786,90.30303730890407,50.7715108592688,0.8993172848625225,3,-1.3299999237060618,-0.2349987030029368,2.300002098083489,-0.7974967956542969,0.5100021362304616,3,-0.010038041339752501,-2.7297330735206646,57.27000045776367,-2.3684196436936995,56.86999893188477,1.5908933277847135,56.0,-0.010038041339752501
6741,2023-03-31,58.72000122070313,59.0,58.0,58.11999893188477,2435611.0,0.01626864765083824,-1.3809519484470603,1.3333474619375192,65.01127832335956,47.82327127661556,-2.089575849389412,-1.7758375083137992,-1.0816919602806578,-4.201562849446809,11.123104116195554,1.220001220703118,-0.6459050373637041,1.837500953674322,-0.1248277587106017,3.799829666059246,0.8563365974818566,2.8186653098667875,-3.734433996582034,91.51518654451948,45.042360837823566,0.9811643561924621,3,-1.8200016021728587,-1.1850013732910227,1.3324995040893484,-1.7374992370605469,-4.780002593994155,4,-0.02588556584068613,-1.9122753008258488,57.77999877929688,-2.7297330735206646,57.27000045776367,-2.3684196436936995,56.86999893188477,-0.02588556584068613
6742,2023-04-03,59.08000183105469,59.38999938964844,58.63000106811523,58.75,1211744.0,0.006130800457555763,-1.6666622050300075,0.5500009536706785,61.53845789779074,48.6067468007123,-2.2031166040641494,-2.130889700796949,-1.370834745970022,-4.46592534967445,10.606266506624593,0.7599983215332102,-0.37049327389175346,2.1250015258789077,-0.04930378116004874,4.299306832917864,1.037848872359433,3.2121541793983823,-3.853568640380857,89.96771704577019,41.45219009684273,1.0871526535194773,4,-1.9850025177001953,-1.9100017547607422,0.972498893737793,-2.0974998474121023,-5.350002288818359,0,-0.016587734031153434,-1.3809519484470603,58.72000122070313,-1.9122753008258488,57.77999877929688,-2.7297330735206646,57.27000045776367,-0.016587734031153434
6743,2023-04-04,58.81999969482422,59.54999923706055,58.81999969482422,59.43999862670898,1401576.0,-0.004400848479557795,-1.354841289862117,-1.8787742174133968,72.40873692980072,51.20854150358784,-1.88415502821681,-1.841659182300205,-1.0273504567576524,-4.1288689611862,9.971227682174568,0.7299995422363281,-0.08669012286724609,1.7864994049072251,-0.5406434061896874,4.113642216004138,0.6229279993587724,2.950070810455678,-3.26048120823242,72.45282367014508,17.154591054409273,1.163571405548455,4,-1.6450004577636719,-1.6450004577636719,1.2275009155273438,-1.8374977111816335,-5.520000457763672,1,-0.0020401042588805707,-1.6666622050300075,59.08000183105469,-1.3809519484470603,58.72000122070313,-1.9122753008258488,57.77999877929688,-0.0020401042588805707
6744,2023-04-05,59.52000045776367,59.709999084472656,58.599998474121094,58.68000030517578,1761863.0,0.01190072707533596,-1.2199927521028437,-1.3548412898621325,74.90037721396634,54.96263912902745,-2.381542707357397,-2.5918487561494388,-1.6327242291831254,-4.780493719545767,8.878547618786694,1.1100006103515625,0.06298587127563593,2.434000205993655,-0.07023171285475627,4.938232124842067,1.181884246569446,3.6861161654178645,-3.5614338961249956,92.2131666538989,31.324264798993298,1.252115959424206,4,-2.2650012969970703,-2.2650012969970703,-0.4074993133544922,-2.5374984741210866,-5.869998931884773,2,-0.020329285537073916,-1.354841289862117,58.81999969482422,-1.6666622050300075,59.08000183105469,-1.3809519484470603,58.72000122070313,-0.020329285537073916
6745,2023-04-06,60.56000137329102,60.75,59.52999877929688,59.849998474121094,1632485.0,0.017473133527029283,1.2385340365440818,0.8452413930908663,77.84288646700267,59.24758805460389,-3.014259287786153,-3.617261251652721,-2.582115529224815,-5.7528062463559735,7.94096890304042,1.2299995422363281,0.0975562606663587,3.347001075744636,0.4211870975573717,6.2728150539319,1.8840940866510039,4.809908064838268,-4.1512629089122655,93.09095902876446,26.483988137310703,1.4629069890936321,4,-2.335000991821296,-2.7850017547607493,-1.447500228881843,-3.5774993896484375,-6.770000457763679,3,-0.03682297707509363,-1.2199927521028437,59.52000045776367,-1.354841289862117,58.81999969482422,-1.6666622050300075,59.08000183105469,-0.03682297707509363
6746,2023-04-11,60.31999969482422,61.13999938964844,60.0099983215332,60.7400016784668,1503249.0,-0.00396303951493393,-1.1730690933899666,-0.5915496741402132,75.08769331121549,62.74590189878769,-2.264626638853457,-3.3422717552941634,-2.2524249017584594,-5.444387545511468,7.983126636802707,1.1300010681152344,0.2450841514299924,2.975999450683595,-0.25981644406233784,6.211815345429528,1.3580915033106251,4.593907398056565,-3.303484615458487,67.71655908423268,-2.145743915320054,1.617907947372968,4,-1.6000003814697266,-2.3500003814697266,-1.132497787475586,-3.3374977111816335,-6.209999084472656,1,-0.033653826086989524,1.2385340365440818,60.56000137329102,-1.2199927521028437,59.52000045776367,-1.354841289862117,58.81999969482422,-0.033653826086989524
6747,2023-04-12,60.09000015258789,60.22000122070313,59.349998474121094,60.22000122070313,1997111.0,-0.003812989777850828,12.384547668650896,0.309524890782117,69.0694399100872,65.80834848462983,-1.5572050841463394,-2.9459130598129377,-1.9612844652819916,-5.166732475390958,8.375196928807426,0.970001220703125,0.5539153202821012,2.5444999694824233,-0.8525487275043702,5.941548666469217,0.8459756209890301,4.2430243179758165,-2.4137275835769287,58.66146226004211,-9.111886624851671,1.6985243484933958,4,-1.0699996948242188,-2.1200008392333984,-0.9024982452392578,-3.1074981689453054,-5.5,2,-0.10234650541291523,-1.1730690933899666,60.31999969482422,1.2385340365440818,60.56000137329102,-1.2199927521028437,59.52000045776367,-0.10234650541291523
6748,2023-04-13,61.04999923706055,61.18000030517578,59.93999862670898,60.13999938964844,2155595.0,0.015976020669577373,1.1196573951204682,-6.999941312831567,77.48752158812702,69.30719902759868,-2.0807269854203554,-3.799045335594336,-2.8509505324058395,-6.082749846270829,8.913926539557119,1.240001678466804,0.9770552188693529,3.3129991531372056,-0.4218110397558945,7.047809346030306,1.445594056690652,5.180404249583759,-2.8195303767475863,94.96120248635286,25.838686195522072,1.8674050964465503,4,-1.8249988555908203,-3.059999465942383,-1.862497329711914,-4.067497253417962,-7.130001068115234,3,-0.11990171640134262,12.384547668650896,60.09000015258789,-1.1730690933899666,60.31999969482422,1.2385340365440818,60.56000137329102,-0.11990171640134262
6749,2023-04-14,61.36000061035156,61.54999923706055,60.959999084472656,61.02999877929688,1610197.0,0.005077827635791898,-1.510632426465814,0.36263943559238127,85.37856849391817,73.19166223725199,-1.9551550349396933,-3.865390689976479,-3.0694475702989052,-6.349873438676788,9.733685881758708,0.5900001525878906,1.363492033678817,3.3425004959106417,-0.6008134251204496,7.285814416941733,1.370843535395096,5.314157456426187,-2.5986160899632935,91.36370178094282,17.76323339759054,1.9716569605155465,4,-1.585000991821289,-3.1850013732910156,-2.1724987030029297,-4.377498626708977,-7.310001373291016,4,-0.13135595327766791,1.1196573951204682,61.04999923706055,12.384547668650896,60.09000015258789,-1.1730690933899666,60.31999969482422,-0.13135595327766791
6750,2023-04-17,61.52000045776367,61.790000915527344,61.0,61.4000015258789,1316059.0,0.0026075594168935012,1.3939427217293299,0.3636311092616005,90.17493166410976,75.98762371955756,-1.7085128555354885,-3.7655915904749193,-3.1438686006684264,-6.463713769404478,11.040665187061053,0.7900009155273438,1.7484859238128436,3.2150003433227567,-0.874120555052194,7.3041212416977075,1.170439894135285,5.259560792510229,-2.2008929940409487,88.93441854066087,9.10667939425808,2.044560449187474,4,-1.3250007629394531,-3.2250003814697266,-2.337498664855957,-4.537498474121087,-7.560001373291016,0,-0.1279258594493654,-1.510632426465814,61.36000061035156,1.1196573951204682,61.04999923706055,12.384547668650896,60.09000015258789,-0.1279258594493654
6751,2023-04-18,61.4000015258789,61.90999984741211,61.08000183105469,61.7400016784668,1425467.0,-0.0019505677989576364,1.4411832354409644,-2.833359824522255,88.02814706881047,78.93092251633753,-1.3056837959424428,-3.378551344236776,-2.934052283895106,-6.314070926336164,12.341681742426323,0.8299980163574219,2.0828345060827544,2.8155014038085895,-1.3194823640058075,6.9504851716229865,0.7480095199013945,4.8829932877157844,-1.5867153717952505,80.07820125199461,-4.10996752391668,2.0674918839071985,4,-1.1450023651122976,-3.045001983642571,-2.3999996185302663,-4.41499900817869,-8.020000457763672,1,-0.12394137493863233,1.3939427217293299,61.52000045776367,-1.510632426465814,61.36000061035156,1.1196573951204682,61.04999923706055,-0.12394137493863233
6752,2023-04-19,61.290000915527344,61.56999969482422,60.88000106811523,61.4000015258789,1138702.0,-0.0017915408406821154,2.0666813604150733,0.32353106171950247,84.85801702171176,80.31417585988319,-0.9490277412733263,-3.00852837946055,-2.782339872199536,-6.173807112201715,13.5412829388607,0.6899986267089915,2.355879980147961,2.4425006866455092,-1.6774586238313844,6.562459997122403,0.38252103140705884,4.50248034188396,-1.0573720227780044,68.52799250228506,-16.027554788203815,2.0599796552384486,4,-1.0350017547607422,-2.9350013732910156,-2.482499122619629,-4.297498703002923,-6.889999389648445,2,-0.11714798821869143,1.4411832354409644,61.4000015258789,1.3939427217293299,61.52000045776367,-1.510632426465814,61.36000061035156,-0.11714798821869143
6753,2023-04-20,60.9900016784668,61.47999954223633,60.90999984741211,61.290000915527344,1721820.0,-0.0048947500828727675,-1.478243923474338,2.7272506588987753,79.80767584883046,80.85943126375699,-0.3451378260617801,-2.53861428906923,-2.4677557330585245,-5.84977204669935,14.753619888383913,0.5699996948242188,2.413024768083723,1.9520013809204073,-2.195559940922415,6.0995627027632295,-0.12177928000100025,4.025782041841815,-0.4218985947849063,10.679683564932025,-70.34209590831135,2.07378066092141,4,-0.3600025177001953,-2.6350021362304688,-2.1150007247924805,-3.9974994659423757,-6.640003204345703,3,-0.10493525741512644,2.0666813604150733,61.290000915527344,1.4411832354409644,61.4000015258789,1.3939427217293299,61.52000045776367,-0.10493525741512644
6754,2023-04-21,60.68999862670898,61.08000183105469,59.77000045776367,60.9000015258789,3055498.0,-0.004918889055609554,3.596467745929227,0.7000114441209008,74.12931105925026,80.44681177400672,0.15453368548680402,-2.022548011695214,-2.270475402011918,-5.530586739746056,15.539435880153496,1.3100013732910156,2.4990105204807946,1.448998451232903,-2.5985405682974374,5.4965374707632435,-0.5747710585322636,3.4727679609980697,1.220001220703132,42.99058090369101,-35.33464970929079,2.023769509765169,4,-0.05999946594237571,-2.334999084472649,-1.8149976730346609,-3.624996185302713,-7.270000457763665,4,-0.11155051262077742,-1.478243923474338,60.9900016784668,2.0666813604150733,61.290000915527344,1.4411832354409644,61.4000015258789,-0.11155051262077742
6755,2023-04-24,60.43000030517578,60.77000045776367,60.13000106811523,60.7599983215332,1495949.0,-0.004284039008344509,2.6571154537825605,1.5713974314726344,65.98128162273463,79.4349882530644,0.4404724600784746,-1.48506272967348,-2.051928762641815,-5.24346238394407,16.593629835743645,0.6399993896484446,2.5365022893922884,0.9645000457763686,-2.800332287787576,4.729332379340313,-0.9179161210056037,2.846916212558341,1.4371995544433602,30.841123161279743,-43.923068801148816,1.8824161667819737,4,0.1999988555908203,-2.075000762939453,-1.539999008178711,-3.2349987030029226,-8.290000915527344,0,-0.10557671745649144,3.596467745929227,60.68999862670898,-1.478243923474338,60.9900016784668,2.0666813604150733,61.290000915527344,-0.10557671745649144
6756,2023-04-25,60.43000030517578,60.63999938964844,59.97000122070313,60.27000045776367,1248397.0,0.0,1.310346415158845,-0.48485093691839964,63.52702392783422,78.8191642550363,0.5115074439912846,-1.1602042430351958,-2.04168724287031,-5.210472422219077,17.00581918730874,0.6699981689453054,2.4890304179028107,0.7204999923706055,-2.579730093241693,4.020730077982904,-0.9296150504355438,2.3706150351767548,1.3952555664062487,36.666673730923854,-34.68004845989095,1.65011504280615,4,0.4099998474121094,-2.075000762939453,-1.732499122619629,-3.059997558593743,-8.529998779296882,1,-0.1070660464674692,2.6571154537825605,60.43000030517578,3.596467745929227,60.68999862670898,-1.478243923474338,60.9900016784668,-0.1070660464674692
6757,2023-04-26,60.11000061035156,60.81000137329102,59.81000137329102,60.08000183105469,2014761.0,-0.0052953780110573945,-2.508773808408488,0.18749254941229765,62.772278573953685,77.18413725346147,0.9327289751935695,-0.5444186858344722,-1.7391317355590417,-4.855974891347472,17.769222079295226,1.0,2.29314231491405,0.19500026702881001,-2.6068831635148726,2.9968836975724926,-1.2059414482430313,1.5959419823006513,1.6741501529540983,19.88306050425417,-49.20361622946115,1.4009417152718429,4,0.7299995422363281,-1.7550010681152344,-2.572500228881836,-2.6174983978271413,-7.5,2,-0.11196139534021832,1.310346415158845,60.43000030517578,2.6571154537825605,60.43000030517578,3.596467745929227,60.68999862670898,-0.11196139534021832
6758,2023-04-27,59.72000122070313,60.31000137329102,59.58000183105469,60.2400016784668,1691781.0,-0.006488094920785392,1.2121203363869923,-17.334053916581656,52.10971194217122,73.48759763660071,1.2451710481627245,0.07382853576427806,-1.4008045250438954,-4.4054527539673884,18.91305233407234,0.7299995422363352,2.127620655515706,-0.3374992370605412,-2.750184201861458,2.075185727740376,-1.5438417194609997,0.8688432453399173,2.0238665364916884,9.33329264322964,-54.48053099316635,1.2063424824004594,4,1.0249996185302663,-1.365001678466804,-2.355001449584968,-2.1999988555908274,-7.600002288818359,3,-0.08908237752982406,-2.508773808408488,60.11000061035156,1.310346415158845,60.43000030517578,2.6571154537825605,60.43000030517578,-0.08908237752982406
6759,2023-04-28,59.7599983215332,60.1500015258789,58.90999984741211,59.86999893188477,2760911.0,0.0006697438046301407,2.701465514296508,0.2115394490701849,39.30476592637007,67.83535699907408,1.066499540205129,0.24236681527220583,-1.4827582786854592,-4.380886645060642,19.666877003560998,1.2400016784667898,2.0629441234982053,-0.42200202941894815,-2.4563558419946716,1.6123517831567753,-1.4391789357068063,0.59517487686891,1.8973147986160086,44.736725868043536,-14.738663822812988,1.017176906287861,4,0.6500015258789062,-1.404998779296875,-2.477499008178711,-1.6349964141845632,-7.479999542236321,4,-0.09052878178316037,1.2121203363869923,59.72000122070313,-2.508773808408488,60.11000061035156,1.310346415158845,60.43000030517578,-0.09052878178316037
6760,2023-05-02,57.20000076293945,58.06000137329102,57.09000015258789,57.70000076293945,2573922.0,-0.042837979091296496,-1.694443267070761,4.545429324455248,24.25740797977572,60.74971932251466,3.2958564136100748,2.905659111320446,1.026914297795905,-1.7691196333677084,20.426459042502152,2.6699981689453125,1.7602251007869896,-2.9529996871948256,-5.142170086311253,-0.7638292880783979,-4.047584886753036,-1.8584144876366153,4.292473560845529,2.957004684282626,-53.18427895636693,1.0945851995582128,5,2.1299991607666016,1.154998779296875,-0.060001373291015625,1.3250007629394602,-5.069999694824226,1,-0.06608396055202936,2.701465514296508,59.7599983215332,1.2121203363869923,59.72000122070313,-2.508773808408488,60.11000061035156,-0.06608396055202936
6761,2023-05-03,57.20000076293945,57.70000076293945,56.68999862670898,57.5,1689854.0,0.0,1.8857172440477366,0.5999984741210938,25.21438881684064,54.12264952197342,2.94738182534428,2.9365017541950635,0.9861902965619507,-1.7157069110180743,20.76279373458798,1.0100021362304759,1.3462912409600563,-2.876999664306638,-5.361283685453124,-0.39271564316015173,-4.119141674879884,-1.6348576537333912,3.9402756271497594,12.378684374751295,-41.64919449234673,1.2421420105732444,5,1.8849983215332031,1.154998779296875,-0.2500009536743164,2.980001449584968,-5.25,2,-0.08846156129021332,-1.694443267070761,57.20000076293945,2.701465514296508,59.7599983215332,1.2121203363869923,59.72000122070313,-0.08846156129021332
6762,2023-05-04,58.099998474121094,58.25,57.20000076293945,57.25,1927430.0,0.01573422551009407,-1.2105318106619123,-2.8333354526149814,24.436703383448886,47.970319248042145,1.7291324144715219,2.0652043068606645,0.060889831132115546,-2.5589112972308286,20.714534490159487,1.0499992370605469,0.8768317625614657,-1.928001785278319,-4.5309122577690815,0.6749086872124437,-3.2294570215237,-0.6265465490329376,2.595250139630096,38.9502424754627,-9.490893810224676,1.3014552362453828,5,0.7850017547607422,0.7050018310546875,-1.1949987411499023,2.1300029754638743,-6.949996948242195,3,-0.10671251482052613,1.8857172440477366,57.20000076293945,-1.694443267070761,57.20000076293945,2.701465514296508,59.7599983215332,-0.10671251482052613
6763,2023-05-05,58.70000076293945,58.70000076293945,57.59000015258789,58.40999984741211,2041353.0,0.010327062040898616,6.655152455868039,0.3411781601457666,28.052783882069022,42.85070511724423,0.8606378606207343,1.5344216485163429,-0.5679586207094331,-3.089113074777174,20.433027353822073,1.1100006103515625,0.4347250317817526,-1.3219995498657227,-3.937158847356983,1.2931597476255376,-2.629579198611353,-0.014419901120092504,1.594722852107516,58.092498613590436,14.457806800679073,1.3075796487456308,5,0.049999237060546875,0.404998779296875,-1.8175010681152344,1.530000686645515,-7.590000152587891,4,-0.10374787177912348,-1.2105318106619123,58.099998474121094,1.8857172440477366,57.20000076293945,-1.694443267070761,57.20000076293945,-0.10374787177912348
6764,2023-05-08,58.31000137329102,58.59000015258789,58.0099983215332,58.5099983215332,1587358.0,-0.0066439418156645225,2.2222269317170347,-0.6896424719159998,24.483286877669954,38.23981681223704,0.9806578788404607,1.9279711096959247,-0.2058068057219984,-2.632948119093932,20.33002097454677,0.69000244140625,0.021711904144126493,-1.651498985290523,-4.36951907908076,1.066521108499714,-3.010509032185638,-0.2924889383954081,1.6242497429221459,80.59706591258511,40.92890236010287,1.3590100468951178,5,0.43999862670897727,0.9899978637695241,-1.4550018310546946,1.9200000762939453,-7.030002593994141,0,-0.10615678778292037,6.655152455868039,58.70000076293945,-1.2105318106619123,58.099998474121094,1.8857172440477366,57.20000076293945,-0.10615678778292037
6765,2023-05-09,58.33000183105469,58.36000061035156,57.91999816894531,58.290000915527344,1654069.0,0.0003430021830324037,7.80018310826276,-0.20000762951095546,25.201920291864568,33.98147196379597,0.7056530383811364,1.8259564210115116,-0.28139877148718995,-2.5796080993891906,19.633124842046218,0.44000244140625,-0.35431472659055885,-1.519998550415039,-4.316469895614212,1.2764727947841337,-2.918234223014622,-0.12176287781545625,1.279824036208062,81.59211250498194,45.09255702157899,1.3982356725995848,5,0.4199981689453125,0.9699974060058594,-1.4600019454956055,1.8999996185302805,-6.530002593994141,1,-0.10372026164649983,2.2222269317170347,58.31000137329102,6.655152455868039,58.70000076293945,-1.2105318106619123,58.099998474121094,-0.10372026164649983
6766,2023-05-10,58.290000915527344,58.63999938964844,58.06000137329102,58.29999923706055,2078000.0,-0.0006857691457511361,-1.468090287077889,-0.24995231737554835,25.490176523386737,29.839016180399646,0.4583747804304039,1.798275710348463,-0.2570134068309642,-2.4406863241319527,18.593312725930694,0.5799980163574148,-0.685481632466221,-1.4584995269775405,-4.329510761018852,1.4125117070637714,-2.894005143998193,-0.022993909956888103,1.0278422276800256,72.66667683919272,38.55711835225216,1.435505617020655,5,0.20999908447265625,1.0099983215332031,-1.292501449584961,1.9400005340576243,-6.479999542236321,2,-0.10567849975399835,7.80018310826276,58.33000183105469,2.2222269317170347,58.31000137329102,6.655152455868039,58.70000076293945,-0.10567849975399835
6767,2023-05-11,53.93999862670898,56.5,53.68000030517578,56.5,8999701.0,-0.07462690376557546,1.2031235797338355,256.0431133155291,15.339211794130733,25.75340505283959,4.292526845757095,5.969996415570982,4.027793389013553,2.0146029337337055,19.006504971678336,4.6100006103515625,-1.0589635179217112,-5.501001739501959,-9.364019281246108,-1.6379841977578096,-7.432510510374037,-3.5694929686298806,5.1150600648485565,5.1792489606469285,-30.57652160209809,1.9315087708720755,5,2.9750022888183665,3.855001449584968,3.277501106262214,6.290002822875991,-1.6099967956542898,3,-0.03689280523607863,-1.468090287077889,58.290000915527344,7.80018310826276,58.33000183105469,2.2222269317170347,58.31000137329102,-0.03689280523607863
6768,2023-05-12,53.72999954223633,54.6500015258789,53.47999954223633,53.52999877929688,4215771.0,-0.0038931978090311903,-6.800033060793666,-0.07812525611356763,15.476175158283453,23.10578385638552,3.982266723358279,5.90630061160131,4.242637451800775,2.325824812544468,18.935602437776623,1.170001983642571,-1.4540270045150265,-5.3450008392334,-9.892558420260343,-0.7974432582064566,-7.618779629746868,-3.0712220487199318,4.909999847412109,4.844961383581868,-28.75656478889632,2.2737787905134716,5,2.3600006103515625,3.9650001525878906,3.4025001525878906,6.50000190734864,-2.1100006103515554,4,-0.048017830603726885,1.2031235797338355,53.93999862670898,-1.468090287077889,58.290000915527344,7.80018310826276,58.33000183105469,-0.048017830603726885
6769,2023-05-15,53.29999923706055,54.27999877929688,52.18999862670898,54.099998474121094,4194448.0,-0.008002983600209457,2.603449012946933,-3.999980926586573,15.219494040696219,22.1015711964878,3.7990615619880117,6.009621753233375,4.67097411567417,2.84655369796063,18.842510684310298,2.090000152587905,-1.873311142824356,-5.3720010757446275,-10.463016088606977,-0.28098606288227757,-7.917508582175799,-2.826493569313456,4.617600173950194,17.209309752789995,-16.04981933208499,2.5455075064311745,5,2.145000457763672,3.75,3.875,6.930002212524421,-2.4099998474121094,0,-0.04108815493539886,-6.800033060793666,53.72999954223633,1.2031235797338355,53.93999862670898,-1.468090287077889,58.290000915527344,-0.04108815493539886
6770,2023-05-16,53.6500015258789,54.22999954223633,53.20000076293945,53.2400016784668,2431079.0,0.006566647163757988,-3.204062249418066,-0.5125002980234992,18.01886907885111,21.302069003377852,3.232463085839953,5.312144640526107,4.3078667546789475,2.5959845133693022,18.61911740512277,1.029998779296875,-2.228178637387785,-4.6284988403320355,-10.00143459908405,0.7444369184199786,-7.314966719708039,-1.942030960956032,3.351181759643559,22.6357011856314,-9.771359036241332,2.686467879376006,5,1.7949981689453196,3.3999977111816477,3.6049976348877024,6.579999923706069,-2.7800025939941264,1,-0.044175259630492514,2.603449012946933,53.29999923706055,-6.800033060793666,53.72999954223633,1.2031235797338355,53.93999862670898,-0.044175259630492514
6771,2023-05-17,53.790000915527344,53.9000015258789,53.04999923706055,53.56000137329102,2184267.0,0.002609494607020979,2.7777815453737156,0.5609747020348085,19.67370054987289,20.772846466313858,2.8584873028446793,4.819910466533358,4.130973360689495,2.5645866558756865,18.339985079616092,0.8500022888183523,-2.560256875603379,-4.107999420166017,-9.626052777073305,1.4100539367412708,-6.867026098619661,-1.3489727417123731,2.441392824584959,37.12301111395331,3.002379829512563,2.7590266784536435,5,1.654998779296875,3.259998321533203,4.209999084472656,6.440000534057624,-3.2900009155273438,2,-0.0369957546866736,-3.204062249418066,53.6500015258789,2.603449012946933,53.29999923706055,-6.800033060793666,53.72999954223633,-0.0369957546866736
6772,2023-05-18,54.11000061035156,54.54999923706055,54.040000915527344,54.11000061035156,1484439.0,0.005949055389062874,-6.285722070844686,0.0,22.89854378056816,20.200153121702648,2.1377982724869184,4.147044061434748,3.776070190231138,2.3550341244869486,18.032667423482128,0.7599983215332031,-2.5746056654140688,-3.428999710083005,-8.952118390539525,2.094118970373515,-6.190559050311265,-0.6674403698547451,1.4747699116162067,78.04876914130674,39.10760160797746,2.761559340228261,5,1.3049983978271484,2.9399986267089844,4.23499870300293,6.1200008392334055,-3.6100006103515625,3,-0.04250599170424951,2.7777815453737156,53.790000915527344,-3.204062249418066,53.6500015258789,2.603449012946933,53.29999923706055,-0.04250599170424951
6773,2023-05-19,54.59000015258789,54.7599983215332,54.02999877929688,54.20000076293945,2603063.0,0.008870810142709518,1.000010451286534,100.0,26.042642584462442,20.37341486690181,1.1325883073166096,3.333920253729417,3.2782756193728346,1.9915497393022719,17.639855780314303,0.729999542236321,-2.602314907276906,-2.629000091552733,-8.050927898691988,2.792927715586522,-5.3399639951223605,0.08196381201689462,0.45160686613846934,93.38528446957892,52.897902208021904,2.7109639035696276,5,0.8249988555908203,2.4599990844726562,3.9049997329711914,5.640001296997077,-4.5,4,-0.04139949285979372,-6.285722070844686,54.11000061035156,2.7777815453737156,53.790000915527344,-3.204062249418066,53.6500015258789,-0.04139949285979372
6774,2023-05-22,53.91999816894531,54.68999862670898,53.91999816894531,54.58000183105469,1390032.0,-0.01227334643285971,-1.3333217737087684,-1.6923197308188895,31.573030192239173,21.081315966943436,1.2453418208886688,3.6582878137103165,3.8829998947709043,2.7724796443911544,18.3764338614525,0.7700004577636648,-2.727253239057859,-2.9605020523071275,-8.31491233588369,2.3939082312694353,-5.637707194095412,-0.28329691051884254,-1.7299995422363352,50.877157759009165,5.409351965358638,2.677205141788283,5,1.4950008392333984,3.1300010681152344,4.687501907348633,6.3100032806396555,-3.6599998474121094,0,-0.04265577364921358,1.000010451286534,54.59000015258789,-6.285722070844686,54.11000061035156,2.7777815453737156,53.790000915527344,-0.04265577364921358
6775,2023-05-23,54.04999923706055,54.13999938964844,53.45000076293945,53.86000061035156,1883043.0,0.00241099911961995,2.7297330735207694,-0.28787510981643316,32.558143464621324,21.86664562708061,0.49659842758001815,3.189324174938939,3.702392946336033,2.7461873398598726,19.231630796627293,0.6899986267089844,-2.940518019698459,-2.5115009307861342,-7.734097267302353,2.7110954057300845,-5.122799099044244,0.09979723747197511,-1.8100006103515724,58.47956347347334,8.461604877685922,2.611298168258108,5,0.2950000762939453,3.0,4.925000190734863,6.180002212524421,-3.75,1,-0.05846438283102484,-1.3333217737087684,53.91999816894531,1.000010451286534,54.59000015258789,-6.285722070844686,54.11000061035156,-0.05846438283102484
6776,2023-05-24,53.959999084472656,54.20000076293945,53.66999816894531,53.709999084472656,2083674.0,-0.0016651277309580603,-2.212119110371295,1.3157989840785431,24.817549073567847,22.91979421368473,-0.10304042803581837,2.91943615884864,3.750014150255268,2.9549558842870454,20.26597199445639,0.5300025939941406,-3.1252422674624896,-2.27800102233887,-7.288897635707926,2.7328955910301858,-4.783449329023398,0.22744728434565786,-1.6710004577636823,38.9312421376322,-11.970895080735069,2.5054483066845283,5,-0.4850006103515625,3.0900001525878906,5.285000801086426,6.270002365112312,-3.450000762939453,2,-0.057264644273818166,2.7297330735207694,54.04999923706055,-1.3333217737087684,53.91999816894531,1.000010451286534,54.59000015258789,-0.057264644273818166
6777,2023-05-25,53.38000106811523,53.790000915527344,53.0,53.790000915527344,2648807.0,-0.010748666163790332,2.853664436773695,-1.639999389648466,17.560995579605645,23.151440927164973,0.43490290350319327,3.129857264427528,4.332889999128696,3.6328738577163406,21.33927730576311,0.9599990844726562,-3.3690591439059574,-2.5214990615844783,-7.337684034552339,2.2946859113833824,-4.929591548068409,-0.11340657510054797,-1.0429824414062523,21.59099037004726,-27.228373092177762,2.4080924864839295,5,0.09499740600586648,3.4999980926513743,5.924998283386238,6.850000381469741,-2.7100028991699148,3,-0.05395281023768095,-2.212119110371295,53.959999084472656,2.7297330735207694,54.04999923706055,-1.3333217737087684,53.91999816894531,-0.05395281023768095
6778,2023-05-26,54.4000015258789,54.54999923706055,53.2599983215332,53.4000015258789,1974691.0,0.01910828844799206,-1.0156163387434436,-2.4390252979651414,27.859584669160455,24.55589544143878,-0.5364796386360027,1.7822364973525495,3.2902832194333484,2.722029850134845,22.431564622759986,1.2900009155273438,-3.6279857878140547,-1.2354986190795998,-5.741347605812059,3.27035036765286,-3.4884231124458296,1.01742587428663,-2.015923299169927,82.84039429104125,36.4692745396009,2.2529244933662307,5,-0.5200023651122976,2.434997558593757,4.904997825622566,5.829999923706069,-3.8300018310546804,4,-0.07169120250894867,2.853664436773695,53.38000106811523,-2.212119110371295,53.959999084472656,2.7297330735207694,54.04999923706055,-0.07169120250894867
6779,2023-05-29,54.349998474121094,54.95000076293945,54.31000137329102,54.5,688645.0,-0.0009191737197657979,-4.565315464738556,-0.15000152587890625,27.539505329807398,25.61374391376726,-0.35969688823256973,1.4821450986449491,3.3640225994110295,2.877216571264981,24.100486241446877,0.6399993896484304,-3.3245116834980806,-1.0150016784667955,-5.1090366486999415,3.0790332917663505,-3.062019163583365,1.032015806649774,-1.9198018394121235,69.23066389400232,26.186418173023114,2.0470174851165717,5,-0.3749980926513672,2.285001754760742,5.142500877380371,5.880002975463874,-3.779998779296875,0,-0.0783808360834014,-1.0156163387434436,54.4000015258789,2.853664436773695,53.38000106811523,-2.212119110371295,53.959999084472656,-0.0783808360834014
6780,2023-05-30,53.41999816894531,54.47999954223633,53.41999816894531,54.2400016784668,1621276.0,-0.017111321642789057,-1.5853581380635378,5.466634453995219,25.025646483086632,26.20840457301323,0.5970305221711527,2.2287039526111414,4.306797166496473,3.904228403209828,25.158050769450718,1.0600013732910156,-3.0208283750580236,-1.7560018539428697,-5.842351804150994,2.3303480962652543,-3.799176829046935,0.28717312116119587,-0.8890093691071215,21.53835921131654,-17.02524849556717,2.0431749751040633,5,0.5550022125244141,3.0800018310546875,6.072501182556152,6.8100032806396555,-2.9899978637695312,1,-0.059153874124411976,-4.565315464738556,54.349998474121094,-1.0156163387434436,54.4000015258789,2.853664436773695,53.38000106811523,-0.059153874124411976
6781,2023-05-31,52.13999938964844,53.2599983215332,52.13999938964844,53.15999984741211,4095150.0,-0.023961041242434478,-1.1960753514568772,1.2438976735098322,36.52696012787227,27.72267305604702,1.8085513146065608,3.2782615463670126,5.583670341304604,5.262246249687266,26.214802219988393,1.279998779296875,-2.692646402737793,-2.7830005645751967,-6.967112260612595,1.4011111314622013,-4.875056412593899,-0.6909447165564941,2.8100013732910156,0.0,-41.01903819672635,2.0920558480187004,5,1.4050006866455078,4.335000991821289,7.352499961853027,8.09000205993653,-3.5200004577636648,2,-0.035289608249462145,-1.5853581380635378,53.41999816894531,-4.565315464738556,54.349998474121094,-1.0156163387434436,54.4000015258789,-0.035289608249462145
6782,2023-06-01,51.9000015258789,52.6500015258789,51.459999084472656,52.59000015258789,2065942.0,-0.00460295102759789,1.9382726514927084,0.6764689382804768,36.3636570366921,28.8694524396281,1.9021217512922632,3.193697985671271,5.810597102229522,5.558742682993042,27.92822622453473,1.190002441406243,-2.4074779765862644,-2.712998580932627,-6.824099279946083,1.3981021180808284,-4.768548930439351,-0.6574482314259029,2.9937992095947337,12.607513747659333,-31.624630467205428,2.0555503495067273,6,1.3049983978271555,4.234998703002937,7.69749832153321,8.329999923706069,-3.140003204345696,3,-0.026782334556437304,-1.1960753514568772,52.13999938964844,-1.5853581380635378,53.41999816894531,-4.565315464738556,54.349998474121094,-0.026782334556437304
6783,2023-06-02,52.61000061035156,52.63999938964844,51.72000122070313,52.06000137329102,2111109.0,0.013680136100162388,2.0164032844090394,-0.7971019300194973,45.064388690816955,30.368492272803405,0.9853425465843202,2.112359921525581,5.058434010025643,4.876413374779801,30.125774382910176,0.9199981689453054,-2.1360046534589614,-1.6984994888305636,-5.4185584887726606,2.0215595111115334,-3.558528988801612,0.16153001114048493,2.146448059082033,32.95131727226323,-14.091831840314029,1.8600294999710478,6,0.5949993133544922,3.2749996185302734,6.987499237060547,5.744998931884766,-3.075000762939453,4,-0.03687516477664765,1.9382726514927084,51.9000015258789,-1.1960753514568772,52.13999938964844,-1.5853581380635378,53.41999816894531,-0.03687516477664765
6784,2023-06-05,52.11999893188477,52.81000137329102,52.11999893188477,52.81000137329102,1440425.0,-0.009313850461548534,1.0,-1.2545516337330842,39.2706706536401,31.11432862713882,1.3333823962381715,2.2291336134231727,5.517439319954498,5.360380450492947,32.37936467879041,0.69000244140625,-1.9395504843094358,-1.8790010452270423,-5.206595513048875,1.44859342259479,-3.542798279137955,-0.21520381131612965,2.5045917541503826,21.85429627056581,-27.10816892584016,1.6637972339109155,6,1.085000991821282,3.6850013732910085,7.4300012588500906,6.235000610351555,-2.30999755859375,0,-0.02973904967047747,2.0164032844090394,52.61000061035156,1.9382726514927084,51.9000015258789,-1.1960753514568772,52.13999938964844,-0.02973904967047747
6785,2023-06-06,52.27999877929688,52.38999938964844,51.849998474121094,52.0,1234632.0,0.003069835968746215,1.160003662109375,-0.40579389650598113,39.44054675537398,32.739106147339506,1.001189968536309,1.6787115292556152,5.349907482501912,5.1877105477647305,34.72552366838294,0.5400009155273438,-1.804233331622676,-1.4165010452270437,-4.129567466853274,1.2965653763991867,-2.7730342560401553,-0.05996783441393205,2.218008242675772,45.555557910308345,-4.701917998111277,1.3565332108131147,6,0.9250011444091726,2.8000011444091726,7.102500915527337,6.075000762939446,-2.3349990844726634,1,-0.03270847598316762,1.0,52.11999893188477,2.0164032844090394,52.61000061035156,1.9382726514927084,51.9000015258789,-0.03270847598316762
6786,2023-06-07,52.13000106811523,52.59000015258789,52.04999923706055,52.20000076293945,1121647.0,-0.002869122316067396,-3.695591601154344,-0.25000000000001904,35.81662126010717,34.76750900072856,0.965875772062013,1.4161627833385992,5.503047693367826,5.307591201660358,37.38434430433087,0.5400009155273438,-1.7438542400996155,-1.2584987640380945,-3.0008414618243293,0.4838439337481404,-2.1296701129312083,-0.3873274151449806,2.246485636357427,49.62969242289301,2.7683432585416696,0.8711713488931166,6,1.0749988555908274,2.9499988555908274,6.712498664855964,6.224998474121101,-1.5,2,-0.03261079470760331,1.160003662109375,52.27999877929688,1.0,52.11999893188477,2.0164032844090394,52.61000061035156,-0.03261079470760331
6787,2023-06-08,51.95000076293945,52.38999938964844,51.93999862670898,52.34000015258789,1150651.0,-0.0034529119794296514,-1.1951060662448414,5.571444141688808,30.239526429340785,35.03194697408193,1.0300157855530614,1.517222120551935,5.669656581401085,5.455643007272272,37.59755734752409,0.45000076293946023,-1.7115243409290883,-1.3389991760253892,-3.1735778564889756,0.4955795044381972,-2.256288516257186,-0.42170983579359245,2.3098264367332035,21.100872480637136,-19.05447487090263,0.9172893402317946,6,1.2549991607666016,3.1299991607666016,6.769998550415039,6.404998779296875,-1.6399993896484304,3,-0.06410013055149488,-3.695591601154344,52.13000106811523,1.160003662109375,52.27999877929688,1.0,52.11999893188477,-0.06410013055149488
6788,2023-06-09,51.1500015258789,52.0099983215332,50.88999938964844,52.0,2279219.0,-0.015399407609465565,1.5747246386979095,2.1794866778825646,29.66227873627605,35.26781068591178,1.4757073026926264,2.2282684319916655,6.41864528135482,6.225583319578519,37.912047175868125,1.1199989318847656,-1.6382370415382113,-2.0099985122680764,-4.063749330609575,0.043752306073422176,-3.0368739214388256,-0.9831231030973271,2.997832549185759,13.541763938034654,-24.213991574779136,1.0268754091707484,6,1.5349979400634837,3.644998550415046,7.6949987411499094,7.204998016357429,-0.930000305175767,4,-0.046725378945228324,-1.1951060662448414,51.95000076293945,-3.695591601154344,52.13000106811523,1.160003662109375,52.27999877929688,-0.046725378945228324
6789,2023-06-12,51.11000061035156,51.33000183105469,50.91999816894531,51.25,2271079.0,-0.0007820315607830475,1.7333299425258126,0.16470545996355698,28.125001773948497,35.612183496007546,1.1262157353830347,2.209046780447281,6.393223901238734,6.2466435540964085,37.741699076814086,0.410003662109375,-1.4536942124714614,-1.9404994964599638,-4.187278814424019,0.3062798215040914,-3.0638891554419914,-0.8171098374779362,2.842363383588122,12.941242468781205,-21.276317028206087,1.1233896589820274,6,0.9649982452392578,3.654998779296875,7.817499160766602,7.244998931884766,0.29000091552733664,0,-0.030815901861297568,1.5747246386979095,51.1500015258789,-1.1951060662448414,51.95000076293945,-3.695591601154344,52.13000106811523,-0.030815901861297568
6790,2023-06-13,51.27999877929688,51.459999084472656,50.79999923706055,51.27999877929688,2230734.0,0.003326123398849745,2.6666596024245925,-0.0,30.294102137466197,34.91964371929576,0.6936836326149987,1.9524956351691571,6.1419886785617095,6.067442509968579,37.50597169885855,0.6599998474121094,-1.4364140248710768,-1.652001190185537,-4.012755286502788,0.7087529061317142,-2.8323782383441625,-0.4716241420269114,2.488623338385331,26.81560316939418,-6.524570431788334,1.1803770481586249,6,0.5250015258788991,3.44000053405761,7.745000839233391,7.075000762939446,0.0800018310546804,1,-0.028666096743343417,1.7333299425258126,51.11000061035156,1.5747246386979095,51.1500015258789,-1.1951060662448414,51.95000076293945,-0.028666096743343417
6791,2023-06-14,51.79999923706055,52.02999877929688,51.36999893188477,51.540000915527344,2156381.0,0.010140414784362228,-1.19999109907372,100.0,38.27891445227389,35.132450098804846,0.1345294362855256,1.344709075477354,5.514814961212025,5.530471564502761,36.95873337102788,0.75,-1.4132623361087013,-1.0325006484985337,-3.4086879635209044,1.343686666523837,-2.2205943060097155,0.15559300901264805,1.731133050171934,62.893075725332224,26.907302646848628,1.1880936575111853,6,0.005001068115234375,2.9200000762939453,7.225000381469727,6.555000305175781,0.3600006103515625,2,-0.0358108025011159,2.6666596024245925,51.27999877929688,1.7333299425258126,51.11000061035156,1.5747246386979095,51.1500015258789,-0.0358108025011159
6792,2023-06-15,51.81000137329102,52.0099983215332,51.61999893188477,51.7400016784668,1460625.0,0.0001930914358647673,-1.5160829867349894,0.26923133353876877,27.399647822859734,33.16970111347627,0.12339445356477796,1.2159018026865027,5.383940439373852,5.510250693584844,37.005301769493315,0.3899993896484304,-1.2746868039755626,-0.9074985504150348,-3.24568315987365,1.4306860590435804,-2.076590855144339,0.26159375431426923,1.5026402699277028,82.1140253754998,49.90470647839493,1.1690923047293071,6,-0.00500106811524148,1.8399982452392507,7.089998245239251,6.544998168945305,0.12999725341795454,3,-0.02277553124683196,-1.19999109907372,51.79999923706055,2.6666596024245925,51.27999877929688,1.7333299425258126,51.11000061035156,-0.02277553124683196
6793,2023-06-16,52.33000183105469,52.68999862670898,51.77000045776367,51.95000076293945,4699066.0,0.010036681026450056,-1.4864758978694257,5.428610354222882,33.709696473003035,32.55181509340548,-0.49226792068344594,0.5458950349059108,4.754999848358068,4.989977059325355,36.973030873974366,0.9199981689453054,-1.2190020164246107,-0.2744981765747099,-2.4440131631944837,1.895016810045064,-1.3592556698845968,0.810259316735177,0.7816284196713852,80.95254434334738,51.21919635968845,1.084757493309887,6,-0.5850028991699219,0.5449981689453125,5.024998664855957,5.464998245239258,-0.8400001525878906,4,-0.03860119218579727,-1.5160829867349894,51.81000137329102,-1.19999109907372,51.79999923706055,2.6666596024245925,51.27999877929688,-0.03860119218579727
6794,2023-06-19,51.61999893188477,52.41999816894531,51.61999893188477,52.29999923706055,1237057.0,-0.013567798095290184,-1.352937876560968,-1.7894694574110137,34.949838002935735,32.05284745424568,0.15572770098117417,1.1328338609485868,5.3229996396363575,5.696214077003184,36.921207373630416,0.7999992370605398,-1.1587771356809995,-0.8695011138915945,-2.9886610615441,1.2496588337609111,-1.9290810877178473,0.19007885993465834,1.3067008377480605,43.3862412504143,12.095116693716829,1.0595799738262532,6,0.1249999999999929,1.2550010681152273,5.272500991821282,6.075000762939446,0.1100006103515554,0,-0.027121227046691954,-1.4864758978694257,52.33000183105469,-1.5160829867349894,51.81000137329102,-1.19999109907372,51.79999923706055,-0.027121227046691954
6795,2023-06-20,50.88999938964844,51.5,50.86999893188477,51.34000015258789,1726998.0,-0.014141796926412264,-1.5714241228173067,0.661765530859772,38.48987173344613,32.34987528461667,0.7463022863689872,1.7011759557068942,5.86605815159551,6.409222968836929,36.80800865941861,0.75,-1.244411519739728,-1.4415006637573242,-3.5418990905682293,0.6588977630535808,-2.4916998771627803,-0.39130145035186814,1.8665643373786125,1.0989264350177064,-32.739600649680476,1.0501992134054536,6,0.8549995422363281,1.9850006103515625,5.357500076293945,6.159999847412109,0.6300010681152344,1,0.010021657346181989,-1.352937876560968,51.61999893188477,-1.4864758978694257,52.33000183105469,-1.5160829867349894,51.81000137329102,0.010021657346181989
6796,2023-06-21,50.86999893188477,51.2599983215332,50.63000106811523,50.86999893188477,1910343.0,-0.00039301351942511165,-1.6250119210349379,-0.0,40.11514375396767,33.4471660984641,0.6356174254378928,1.5576746685198728,5.7027680081098495,6.411943982073176,36.801806442182304,0.6299972534179759,-1.249810492813694,-1.3070011138915945,-3.3570085981286155,0.7430063703454266,-2.3320048560101085,-0.2819973717730804,1.730039635944955,11.650395543836428,-23.846204558425878,1.0250037421185105,6,0.7900009155273295,1.920001983642571,5.37750053405761,6.180000305175774,1.4099998474121094,2,0.009632429501775785,-1.5714241228173067,50.88999938964844,-1.352937876560968,51.61999893188477,-1.4864758978694257,52.33000183105469,0.009632429501775785
6797,2023-06-22,50.5,50.7400016784668,50.16999816894531,50.5,1827228.0,-0.007273421263094604,1.3749980131924024,0.0,28.33676159800477,33.29988641643396,0.8697689821992611,1.7927642868475573,5.888812570784921,6.748604761711221,36.56648776560899,0.7000007629394602,-1.2841486328006866,-1.5329999923706055,-3.6312407663700057,0.5652407816287948,-2.582120379370302,-0.4838796053709089,1.903034817858277,13.095308377346187,-21.784578747714058,1.0491203869996997,6,0.9299983978271484,2.059999465942383,5.747499465942383,6.549999237060547,1.9000015258788991,3,0.03287128410717055,-1.6250119210349379,50.86999893188477,-1.5714241228173067,50.88999938964844,-1.352937876560968,51.61999893188477,0.03287128410717055
6798,2023-06-23,50.5,50.77999877929688,50.16999816894531,50.56999969482422,1945610.0,0.0,1.489809264305134,-100.0,31.50686601793599,33.675649110210344,0.8581092794558458,1.5658890032098611,5.670117086236587,6.713331463450068,37.086892235380034,0.6100006103515696,-1.2859605811999444,-1.3379999160766616,-3.2241996746462718,0.5481998424929486,-2.2810997953614702,-0.3949000367918529,1.6350704199887218,14.666748046875,-20.95774208686084,0.9430998792848053,6,0.9299983978271484,2.059999465942383,5.732499122619629,6.549999237060547,2.6399993896484375,4,0.02851482429126695,1.3749980131924024,50.5,-1.6250119210349379,50.86999893188477,-1.5714241228173067,50.88999938964844,0.02851482429126695
6799,2023-06-26,50.09000015258789,50.68999862670898,50.040000915527344,50.68999862670898,1586562.0,-0.008118808859645776,1.166664547385046,8.571444141689271,26.34991229493943,33.23740579437404,1.238441659929137,1.7290247242727617,5.8421543881014415,7.093299356360362,38.05475482772152,0.6499977111816335,-1.2496802086221521,-1.5349998474121094,-3.1725395550157387,0.10253986019151995,-2.3537697012139276,-0.7162299936102912,1.809261597275622,3.4246074256002927,-29.66541835992188,0.8187698538018162,6,1.2749996185302734,2.405000686645508,6.142498970031738,6.959999084472656,2.8800010681152415,0,0.02794972093460002,1.489809264305134,50.5,1.3749980131924024,50.5,-1.6250119210349379,50.86999893188477,0.02794972093460002
6800,2023-06-27,50.2599983215332,50.459999084472656,50.15999984741211,50.31000137329102,1746402.0,0.0033938544305740503,-1.399993896484375,0.0833386315374669,29.892450183351556,32.30557643116045,1.0153115044561503,1.3809510082833043,5.4261047325298435,6.889162741204068,38.593350940588344,0.3699989318847656,-1.142880187576793,-1.2070016860961914,-2.7203965175449696,0.30639314535258677,-1.9636991018205805,-0.4503042703718023,1.3789669115232428,18.032612604161784,-12.42967521191332,0.7566974157243874,6,1.105001449584961,2.2350025177001953,5.972500801086426,6.790000915527344,1.7400016784667969,1,0.02924793612803045,1.166664547385046,50.09000015258789,1.489809264305134,50.5,1.3749980131924024,50.5,0.02924793612803045
6801,2023-06-28,50.29999923706055,50.40999984741211,49.46500015258789,49.9900016784668,2863584.0,0.0007958797624989522,2.5660447976046523,-6.19957277998081,31.707308821166066,32.784205430972264,0.827142312845119,1.260669152244148,5.139312611967313,6.8168254433815605,38.70886365967202,0.9449996948242188,-1.0185135571799577,-1.0750007629394531,-2.6389977478974416,0.4889962220185353,-1.8569992554184438,-0.29300227046046246,1.115110991541826,63.49809555028845,30.53589277939649,0.7819984924789938,6,0.7775001525878906,1.907501220703125,5.397500038146973,6.75,1.2900009155273438,2,0.024254497797372432,-1.399993896484375,50.2599983215332,1.166664547385046,50.09000015258789,1.489809264305134,50.5,0.024254497797372432
6802,2023-06-29,50.5099983215332,50.77999877929688,50.40999984741211,50.56000137329102,1686807.0,0.004174932160196265,-1.9599914550781818,-0.1613014372908282,41.83669795300732,33.68720559541718,0.46192103874703605,0.99205851528788,4.683420421134407,6.55127245793512,38.363229035464045,0.47999954223633523,-0.9152055532440784,-0.7955015182495089,-2.3846030226567336,0.7935999861577159,-1.5900522704531213,-0.0009507660458965006,0.5930942949068552,79.46762435490893,42.22925343660149,0.7945507522036126,6,0.43250083923339844,1.6975021362304688,4.752500534057617,6.540000915527344,1.1100006103515696,3,0.03504257605585992,2.5660447976046523,50.29999923706055,-1.399993896484375,50.2599983215332,1.166664547385046,50.09000015258789,0.03504257605585992
6803,2023-06-30,50.66999816894531,51.02999877929688,50.459999084472656,50.459999084472656,3000434.0,0.003167686650741741,-4.428592188919232,-4.1997253585590615,44.55442646417301,34.754382091110216,0.04658568616724068,0.7159749158308273,4.283988248119904,6.323950039543007,37.87794720184102,0.5699996948242259,-0.917113460510457,-0.538501548767087,-2.0259130550818227,0.9489099575476487,-1.2822073019244513,0.2052042043902773,-1.2049980163574219,76.99674592631376,35.169534154997294,0.7437057531573676,6,-0.1874980926513672,1.5375022888183594,4.507500648498535,6.380001068115234,1.7000007629394602,4,0.03414255811033118,-1.9599914550781818,50.5099983215332,2.5660447976046523,50.29999923706055,-1.399993896484375,50.2599983215332,0.03414255811033118
6804,2023-07-03,50.56999969482422,51.41999816894531,50.47999954223633,51.04999923706055,2012831.0,-0.001973524328690024,-1.848481345548074,-2.285722070844687,41.05794878890595,35.039723986161306,-0.02013937980256486,0.7313964721794335,4.1481273044657385,6.298837263302531,37.3627560979737,0.9399986267089844,-0.8650293813009284,-0.5610000610351591,-2.009454284525951,0.8874541624556329,-1.2852271727805586,0.16322705071024046,-1.0736995697021499,56.5217730652831,12.267116854500742,0.724227111745397,7,-0.1275005340576172,1.6375007629394531,4.78749942779541,6.479999542236328,1.75,0,0.0508206389229473,-4.428592188919232,50.66999816894531,-1.9599914550781818,50.5099983215332,2.5660447976046523,50.29999923706055,0.0508206389229473
6805,2023-07-04,50.56999969482422,50.9000015258789,50.52000045776367,50.56999969482422,890173.0,0.0,-6.600137331196928,-0.0,32.173923619826255,34.15736619347892,-0.07856707272020458,0.6289665308116241,3.9157867818066308,6.205348207112678,36.69608383906946,0.38000106811522727,-0.8957329812624266,-0.47550010681152344,-1.8376895787187166,0.8866893650956698,-1.1565948427651236,0.2055946291420767,-0.9967516479492176,56.5217730652831,14.020618170558407,0.6810947359535968,7,-0.1275005340576172,1.4025001525878906,4.7350006103515625,6.479999542236328,1.4500007629394531,1,0.04745899822745203,-1.848481345548074,50.56999969482422,-4.428592188919232,50.66999816894531,-1.9599914550781818,50.5099983215332,0.04745899822745203
6806,2023-07-05,50.43000030517578,50.58000183105469,50.099998474121094,50.47999954223633,1569842.0,-0.0027684277337016727,2.8399682622030302,-100.0,30.726231386025063,34.422862836592294,-0.008431828488468796,0.6693962890811775,3.8170284853917167,6.27612180105934,36.331742892927345,0.48000335693359375,-0.900235295838101,-0.5304994583129883,-1.8178555617465975,0.7568566451206209,-1.1741775100297929,0.11317859340381631,-0.7828822534179665,25.000144496141953,-11.97428940552685,0.6436780517168061,7,0.012498855590820312,0.9324989318847656,4.807499885559082,6.619998931884766,2.259998321533196,2,0.03113225630226868,-6.600137331196928,50.56999969482422,-1.848481345548074,50.56999969482422,-4.428592188919232,50.66999816894531,0.03113225630226868
6807,2023-07-06,48.61999893188477,50.22999954223633,48.51499938964844,50.1500015258789,3480529.0,-0.03589136153753392,1.0295876286332764,30.600518806744205,11.909612804226114,32.24539025729119,1.6839298446777349,2.3369474047367333,5.37263325716394,7.993694153469924,36.24945899451441,1.9150009155273438,-0.9358021741319007,-2.1740007400512624,-3.751239737130433,-0.5967617429720917,-2.9626202385908513,-1.3853812415116735,2.7999992370605398,3.614443592356665,-26.64878743553732,0.7886194985395857,7,1.3474998474121023,2.042501449584954,6.390001296997063,8.4050006866455,3.950000762939446,3,0.06108599929967107,2.8399682622030302,50.43000030517578,-6.600137331196928,50.56999969482422,-1.848481345548074,50.56999969482422,0.06108599929967107
6808,2023-07-07,48.7599983215332,49.125,48.2750015258789,48.56999969482422,2234574.0,0.0028794609774582813,-1.1794973370306576,-0.1241818984195224,16.74414354632364,31.17808261855611,1.4205398231097064,2.1172677814121386,4.987191733856655,7.746611371985821,35.71338323501854,0.8499984741211009,-0.9892450470998781,-1.9145011901855469,-3.7233281996704335,-0.10567418070066026,-2.81891469492799,-1.0100876854431036,2.60189987182617,15.42121823002729,-12.637503776536175,0.904413504742444,7,1.0875015258789062,1.7825031280517578,5.910001754760742,7.92500114440918,3.950000762939453,4,0.05865464948321275,1.0295876286332764,48.61999893188477,2.8399682622030302,50.43000030517578,-6.600137331196928,50.56999969482422,0.05865464948321275
6809,2023-07-10,49.53499984741211,50.5,49.43500137329102,49.88000106811523,3943634.0,0.0158942073945203,-2.908264971862214,-1.8158090228280792,34.407360745907596,31.679739347728997,0.6241705320500373,1.2840553573676416,3.96940375127798,6.873055401311248,34.55740312710953,1.7400016784667969,-0.9349858623050764,-1.0607496261596694,-2.9260041662344705,0.8045049139151317,-1.99337689619707,-0.12812235612226885,1.7034224792480472,47.99993605840801,15.848103445009087,0.9326272700373992,7,0.3125,1.0075016021728516,5.010000228881836,7.149999618530273,2.3349990844726634,0,0.057232241712034115,-1.1794973370306576,48.7599983215332,1.0295876286332764,48.61999893188477,2.8399682622030302,50.43000030517578,0.057232241712034115
6810,2023-07-11,49.81000137329102,49.84000015258789,49.44499969482422,49.50500106811523,2179455.0,0.005551660981649942,1.1643987374845843,-0.884055727554239,38.4782835846888,32.432069877009305,0.31136779678048754,0.9415525699676905,3.5323345789682534,6.511115317596143,33.49989954523901,0.3950004577636719,-0.9061614259766415,-0.7122482299804602,-2.5798240421558205,1.1553275821949,-1.6460361360681404,0.22153967610721992,1.3098841213378805,66.59434464999164,30.533559779955695,0.9337879060876817,7,0.037498474121086645,0.6724987030029155,4.694998741149895,6.87499809265136,1.1899986267089773,1,0.05039145256637356,-2.908264971862214,49.53499984741211,-1.1794973370306576,48.7599983215332,1.0295876286332764,48.61999893188477,0.05039145256637356
6811,2023-07-12,49.94499969482422,50.11999893188477,49.3650016784668,49.724998474121094,2689260.0,0.002710265364609832,1.6491145882132072,0.7213147559846576,43.64260507682706,32.63272622410038,0.13490367644793366,0.6961487186406501,3.233495819508036,6.2943500177857175,32.96479411468478,0.7549972534179759,-0.8072846583168811,-0.4844999313354492,-2.267209836751512,1.2982099740806134,-1.375854884043484,0.40685502137258567,1.0610904410546809,75.05614895331502,34.599529151273046,0.8913549527080326,7,-0.09749984741210938,0.5375003814697195,4.197500228881836,6.739999771118164,1.3850021362304688,2,0.04154571579974364,1.1643987374845843,49.81000137329102,-2.908264971862214,49.53499984741211,-1.1794973370306576,48.7599983215332,0.04154571579974364
6812,2023-07-13,50.63000106811523,50.77999877929688,49.88000106811523,50.0,2107415.0,0.013715114175123277,-1.068962795694209,2.8636253294492673,51.28713948272691,33.38080544838415,-0.5937213152595362,-0.0862079232591384,2.360221693985821,5.533608892915808,32.15311234009717,0.8999977111816548,-0.7207597090661082,0.25950145721434836,-1.4050234537315944,1.9240263681602912,-0.572760998258623,1.0917639126873198,0.2668455233636706,94.01206085248245,48.21563568390617,0.8322624554729714,7,-0.7825012207031179,-0.14750099182128906,3.5124988555908274,6.0549983978271555,-0.3100013732910085,3,0.040687290443117474,1.6491145882132072,49.94499969482422,1.1643987374845843,49.81000137329102,-2.908264971862214,49.53499984741211,0.040687290443117474
6813,2023-07-14,50.31000137329102,50.45000076293945,49.84500122070313,50.02000045776367,1807382.0,-0.006320357259990805,1.122806547897875,0.46031813310245,52.21775465031688,34.62078387742981,-0.36895717736710765,0.0787359004482866,2.4650056094193147,5.770289290597994,32.106365113092,0.7849998474120952,-0.6558677917772329,0.04050178527833026,-1.3451803453938922,1.4261839159505527,-0.652339280057781,0.7333428506144415,0.48197141556387635,66.78456756341458,14.982799648019416,0.6928410653361106,7,-0.7224998474121236,0.17249870300291548,3.832498550415032,6.37499809265136,-0.18000030517579546,4,0.04492145219326127,-1.068962795694209,50.63000106811523,1.6491145882132072,49.94499969482422,1.1643987374845843,49.81000137329102,0.04492145219326127
6814,2023-07-17,50.22000122070313,50.59000015258789,50.16999816894531,50.47000122070313,963689.0,-0.001788911749775246,-1.3999694829539526,-0.8620662439819841,49.59019372873294,36.555925000641665,-0.3730562298173581,0.06163399686889903,2.3468796593768175,5.778634661916179,31.903499855692992,0.4200019836425781,-0.6721789398160354,0.020501518249517403,-1.2107706544501582,1.251773690949193,-0.5951345681003204,0.6361376045993552,0.55999755859375,60.42411971973395,4.171054502920853,0.6156360863498371,7,-0.6925010681152415,0.2624988555908061,3.519998550415032,6.179998397827141,-0.030002593994154836,0,0.049581796161785485,1.122806547897875,50.31000137329102,-1.068962795694209,50.63000106811523,1.6491145882132072,49.94499969482422,0.049581796161785485
6815,2023-07-18,51.4000015258789,51.56999969482422,50.099998474121094,50.099998474121094,2134803.0,0.023496620400106805,-1.261535030576194,-5.200012207031222,59.13623093998064,39.71259161774783,-1.5901617914855706,-1.136466403372701,0.9675290756542125,4.509440192163105,30.986094265180853,1.470001220703125,-0.6870281957510045,1.1750017166137638,-0.13508528142875065,2.4850887146562783,0.5199582175925102,1.8300452156350175,-3.125,92.29032553842609,35.427188376896545,0.6550434990212561,7,-1.4775009155273366,-0.9175014495849609,2.0199975967407298,4.999998092651374,-1.120002746582017,1,0.009143918133333928,-1.3999694829539526,50.22000122070313,1.122806547897875,50.31000137329102,-1.068962795694209,50.63000106811523,0.009143918133333928
6816,2023-07-19,51.36000061035156,52.09000015258789,51.04999923706055,51.61999893188477,2096572.0,-0.0007782279054446839,-1.3636355754767282,-0.19999823937463243,57.264973985079074,44.75207619339817,-1.5694070467352148,-1.115042372677351,0.8048942739630007,4.479706459435789,30.03566427990545,1.0400009155273438,-0.6797853413097599,1.1105007171630845,-0.26696878538456303,2.487970219710732,0.4217659658892643,1.7992354684369047,-3.0190991210937597,67.48330113353475,12.922656180763937,0.6887347512738221,7,-1.177499771118164,-0.8775005340576243,1.9024991989135742,4.994998931884766,-1.470001220703125,2,-0.007009357594886856,-1.261535030576194,51.4000015258789,-1.3999694829539526,50.22000122070313,1.122806547897875,50.31000137329102,-0.007009357594886856
6817,2023-07-20,52.15999984741211,52.209999084472656,51.08000183105469,51.459999084472656,2116863.0,0.01557630894769324,1.8249958276708866,-2.692328007394618,61.479208729718,49.7226389915531,-2.027681894327067,-1.8807280073471588,-0.052387498243959385,3.614555210392105,28.79979584657642,1.1299972534179688,-0.6195432538506083,1.8274999618530288,0.20773809556474987,3.4472618281413077,1.0176190287088858,2.6373808949971718,-3.6691344116211013,97.88586544510217,44.256280697498696,0.8098809331441407,7,-1.3724994659423828,-1.6774997711181712,1.1024999618530273,4.194999694824219,-2.1100006103515625,3,-0.015912538703709456,-1.3636355754767282,51.36000061035156,-1.261535030576194,51.4000015258789,-1.3999694829539526,50.22000122070313,-0.015912538703709456
6818,2023-07-21,51.93999862670898,52.11999893188477,51.18999862670898,52.06999969482422,2771741.0,-0.004217814826432464,7.086975270760741,-0.18571560917925167,60.36307121590656,52.60660682155299,-1.4630115288621397,-1.6309330890210632,0.11336364603770477,3.804028471845328,27.54872912029412,0.9700012207031321,-0.5405935787610829,1.5354988098144489,-0.23647906243381556,3.3074766820627133,0.6495098736903131,2.4214877459385846,-3.225985171997067,87.20377347574832,32.53800342436871,0.8859889361241329,7,-1.1524982452392507,-1.457498550415039,0.7875013351440501,4.415000915527351,-1.55999755859375,4,-0.031189814684587036,1.8249958276708866,52.15999984741211,-1.3636355754767282,51.36000061035156,-1.261535030576194,51.4000015258789,-0.031189814684587036
6819,2023-07-24,51.4900016784668,52.0099983215332,51.16999816894531,51.68999862670898,1726040.0,-0.00866378436927373,1.0000090826521344,1.5384254232810608,56.515593517609524,54.61075236965529,-0.7895652083814113,-1.128534318427782,0.5166253108593111,4.219772479410366,26.142417332028717,0.8400001525878906,-0.17596379239009252,1.0155017852783175,-0.8138469940336392,2.844850564590274,0.10082739562233911,1.9301761749342958,-2.5662290859692405,65.87691005995039,10.973093093272709,0.914674389655979,7,-0.7025012969970703,-1.1425018310546875,0.8199977874755859,4.864997863769531,-0.8200035095214844,0,-0.02641290670068719,7.086975270760741,51.93999862670898,1.8249958276708866,52.15999984741211,-1.3636355754767282,51.36000061035156,-0.02641290670068719
6820,2023-07-25,51.72999954223633,52.40999984741211,49.81999969482422,50.0,4506875.0,0.0046610576023713435,-1.4784688645892083,-8.65012970168643,59.0782071561805,56.325819267361226,-0.8141907750519408,-1.3204572607564558,0.2204340333403252,3.938905284136922,24.6374665843973,2.5900001525878906,0.15983609788469266,1.181999588012694,-0.7274328880377681,3.091432064063156,0.22728334998746647,2.1367158260379213,-2.6090533602202655,73.74516350910888,14.436672358564515,0.9547162380252308,7,-0.6149997711181641,-1.3874988555908203,0.5799999237060547,4.625,-1.3199996948242188,1,-0.029769977366227773,1.0000090826521344,51.4900016784668,7.086975270760741,51.93999862670898,1.8249958276708866,52.15999984741211,-0.029769977366227773
6821,2023-07-26,51.52000045776367,51.83000183105469,51.09000015258789,51.52000045776367,1517424.0,-0.004059522256542825,1.3870916138559035,0.0,76.0791618639883,59.08048842083471,-0.39927044009780843,-1.0691903563380123,0.3661276206157069,4.093944632636365,22.624612712338376,0.7400016784667969,0.36270569484272386,0.9110004425048857,-1.0425140304966192,2.8645149155063905,-0.06575679399586676,1.887757679005638,-2.1359299825159255,65.63709122722781,-0.6867318362820498,0.976757236500752,7,-0.4050006866455078,-1.177499771118164,0.7899990081787109,4.834999084472656,-0.9799995422363281,2,-0.024068355346451353,-1.4784688645892083,51.72999954223633,1.0000090826521344,51.4900016784668,7.086975270760741,51.93999862670898,-0.024068355346451353
6822,2023-07-27,52.27999877929688,52.29999923706055,51.45000076293945,51.70000076293945,2278171.0,0.014751520085025227,1.7419352853952217,100.0,78.47898427763627,61.99840282387021,-1.006440892847273,-1.7811037794536233,-0.46098691618075094,3.2823689103189224,20.85660239068567,0.8499984741210938,0.5636730075300065,1.5824987411499123,-0.5077205742183324,3.672718056518157,0.53738908346579,2.6276083988340346,-2.653853954275988,94.98065403643578,21.300191396251748,1.0451096576841208,7,-1.164999008178718,-1.9374980926513743,-0.05499839782715554,3.9900016784667898,-1.4099998474121094,3,-0.04571536812267285,1.3870916138559035,51.52000045776367,-1.4784688645892083,51.72999954223633,1.0000090826521344,51.4900016784668,-0.04571536812267285
6823,2023-07-28,52.4000015258789,52.540000915527344,51.90999984741211,52.22999954223633,1658843.0,0.00229538541285379,1.8,0.29310787079969214,75.92762774062827,64.92478438074747,-0.8926739104612764,-1.8602285154557237,-0.6635694139632662,3.1170304826794464,19.315698712731326,0.6300010681152344,0.7449817997281158,1.6160013198852496,-0.6083111873747526,3.840313827145252,0.5038450662552449,2.7281575735152543,-2.5511482990667105,94.85296592579269,17.183663741423132,1.1121562536300016,7,-1.220001220703118,-1.9925003051757741,-0.4050025939941335,3.639997482299812,-1.7600021362304616,4,-0.04484737061806676,1.7419352853952217,52.27999877929688,1.3870916138559035,51.52000045776367,-1.4784688645892083,51.72999954223633,-0.04484737061806676
6824,2023-07-31,53.13999938964844,53.68999862670898,52.4900016784668,52.5,2773568.0,0.014122096225590353,-2.636376247008891,3.7646583641872997,77.7963382690939,66.99812963953782,-1.3129856713312194,-2.52739740695246,-1.4576513335981502,2.3160597916094545,18.580540413434022,1.2899971008300781,0.8667578576735764,2.227499198913577,-0.22952639400885744,4.684524791836012,0.9989864024523598,3.4560119953747943,-3.022031393964731,85.78812948682959,6.440409326491931,1.2285127964612181,7,-1.385000228881836,-2.1574993133544993,-1.1450004577636719,2.8999996185302734,-2.4899978637695384,0,-0.05193824526220925,1.8,52.4000015258789,1.7419352853952217,52.27999877929688,1.3870916138559035,51.52000045776367,-0.05193824526220925
6825,2023-08-01,52.97000122070313,53.79999923706055,52.97000122070313,53.16999816894531,1562342.0,-0.0031990623051911804,-7.300106813153795,-0.3124955296473675,75.10377253364561,68.98021836715633,-1.0022611739677814,-2.285559977472566,-1.3490186743418988,2.4306628231168546,17.837217531754582,0.8299980163574148,1.0189669755231634,1.9375009536743235,-0.6783870876576188,4.553388995006266,0.6295569330083524,3.2454449743402947,-2.4233895492963953,69.37275657718808,-10.083338246321091,1.3079440206659698,8,-1.1600017547607493,-1.9325008392334055,-1.0400009155273509,3.0049991607665945,-2.8500022888183594,1,-0.04342086084111452,-2.636376247008891,53.13999938964844,1.8,52.4000015258789,1.7419352853952217,52.27999877929688,-0.04342086084111452
6826,2023-08-02,52.0,52.63000106811523,52.0,52.47999954223633,1832027.0,-0.018312274841406073,-1.625006953881826,2.4000343327993527,60.85578676848887,68.91094926035308,0.07607075058642465,-1.2563197156827783,-0.45001826831806113,3.3441754969465904,16.375076827161084,0.9700012207031321,1.1888256005888849,0.8889997482299776,-1.7449262084442552,3.5229257049042104,-0.42796323010713877,2.205962726567094,-0.9979140694017303,23.404238050250147,-51.971239967393075,1.3169629783371182,8,-0.1900005340576172,-0.9624996185302734,-0.06999969482421875,3.9750003814697266,-1.7599983215332031,2,-0.030576926011305572,-7.300106813153795,52.97000122070313,-2.636376247008891,53.13999938964844,1.8,52.4000015258789,-0.030576926011305572
6827,2023-08-03,51.59000015258789,51.81999969482422,51.27000045776367,51.79999923706055,1573880.0,-0.007884612450232864,3.399993896484375,0.43749850988245953,59.99999999999998,68.87060801414123,0.44333458555513516,-0.6455014957567897,-0.09854942233630481,3.7209152996485315,13.884069112772979,0.7299995422363281,1.200697763978397,0.3304998397827177,-2.033116756014863,2.6941164355802982,-0.8513084581160726,1.512308137681508,2.2099990844726562,12.648215384244239,-61.177866371781604,1.1818082978987914,8,0.2199993133544922,-0.5524997711181641,0.05249977111816406,4.097499847412109,-1.4000015258789134,3,-0.0203527666980996,-1.625006953881826,52.0,-7.300106813153795,52.97000122070313,-2.636376247008891,53.13999938964844,-0.0203527666980996
6828,2023-08-04,51.61999893188477,51.9000015258789,51.11000061035156,51.75,1260065.0,0.0005814843808520376,2.674387658241973,0.6190554041779861,61.04100443383871,69.37343144927783,0.4058497135292001,-0.47458229637196325,-0.2208200913610625,3.6389713644550525,11.175578339612912,0.7900009155273366,1.235967778640557,0.21749858856201598,-1.834982071368266,2.269979248492298,-0.808741741403125,1.243738918527157,2.129400329589835,18.959055089078454,-54.22575509395379,1.0262403299651424,8,0.19000053405761008,-0.5824985504150462,-0.04499912261963601,4.067501068115227,-0.4199981689453196,4,-0.014529252528456382,3.399993896484375,51.59000015258789,-1.625006953881826,52.0,-7.300106813153795,52.97000122070313,-0.014529252528456382
6829,2023-08-07,52.36999893188477,52.56000137329102,51.45000076293945,51.5,1655500.0,0.014529252528456382,-1.2886671726725516,-6.69224449074252,58.2064186400168,69.27656605859296,-0.2304272794585529,-1.0554128932234264,-1.0546673676051554,2.86433179260127,9.834577087955276,1.1100006103515696,1.1913419176940465,0.8257486343383889,-1.0692225226862746,2.7207197913630523,-0.12173694417393932,1.773234212850717,1.2738243835449126,46.840110215027345,-22.9395405644888,0.9474855785123314,8,0.07500076293944602,-1.3324985504150462,-1.0249986648559641,3.147500991821282,-1.7000007629394602,0,-0.03303417180677182,2.674387658241973,51.61999893188477,3.399993896484375,51.59000015258789,-1.625006953881826,52.0,-0.03303417180677182
6830,2023-08-08,52.31999969482422,53.31999969482422,51.15999984741211,51.86000061035156,3707953.0,-0.0009547305342814116,-1.3225797189430422,0.5287352289917305,58.108113332774856,67.27978288845814,-0.09826930968027625,-0.8513800345875353,-1.0608438750316935,2.8888312186001315,8.646688547748214,2.1599998474121094,1.1687560539859163,0.6502494812011719,-1.0870207747602905,2.387519737162634,-0.2183856467795593,1.518884609181903,1.222470712402341,54.751112476654384,-14.68619854300131,0.8686351279807308,8,0.13500022888183594,-1.2824993133544922,-0.994999885559082,3.1525001525878906,-3.9949989318847656,1,-0.03191892543360475,-1.2886671726725516,52.36999893188477,2.674387658241973,51.61999893188477,3.399993896484375,51.59000015258789,-0.03191892543360475
6831,2023-08-09,52.02000045776367,52.7599983215332,51.65999984741211,52.72000122070313,1751506.0,-0.005733930405397603,1.820527116314783,-1.5217438176902947,48.708490461128726,63.971950242179524,0.31303232999292163,-0.4089219835523892,-0.7804001223091959,3.1606885839851486,7.712393547854511,1.0999984741210938,1.2035018553126307,0.24650020599365519,-1.2937418938276508,1.7867423058149612,-0.5236208439170014,1.0166212559043117,1.42517115758789,41.176480741812206,-23.6435061456586,0.7701210499106532,8,0.4349994659423828,-0.9825000762939453,-0.8125009536743164,3.252500534057617,-3.125,2,-0.036524442698180226,-1.3225797189430422,52.31999969482422,-1.2886671726725516,52.36999893188477,2.674387658241973,51.61999893188477,-0.036524442698180226
6832,2023-08-10,52.68999862670898,53.02000045776367,52.18000030517578,52.36000061035156,1875102.0,0.012879626356199214,-1.4347878968813406,-0.4714252238407271,56.388429290178856,61.80092819212959,-0.3270880213348448,-0.9662157112777692,-1.4548344978606806,2.4626461168917544,7.513730550722893,1.0,1.2181180803261782,0.8134984970092702,-0.6795620538107272,2.3065590478292677,0.06696822159927507,1.5600287724192654,0.6617661484425881,71.49315252926584,9.111940366264932,0.7465302754099975,8,-0.23499870300292258,-1.6524982452392507,-1.787499427795403,2.447502136230476,-3.289997100830078,3,-0.04649833008346782,1.820527116314783,52.02000045776367,-1.3225797189430422,52.31999969482422,-1.2886671726725516,52.36999893188477,-0.04649833008346782
6833,2023-08-11,52.56999969482422,52.77000045776367,52.11999893188477,52.70000076293945,1478473.0,-0.0022774517937438343,3.8148179544779706,-0.3939449986706363,59.747293040229984,59.795478722255815,-0.2016439287731373,-0.7043337022355729,-1.3636465300906409,2.5352560060451452,7.252722717523394,0.6500015258788991,1.1507548363447597,0.5804996490478516,-0.7461887697170013,1.9071880678127044,-0.08284456033457133,1.2438438584302745,0.6920945137353485,65.27777532491157,3.200825305938082,0.663344209382425,8,-0.11499977111816406,-1.5324993133544922,-2.255000114440918,2.092500686645508,-3.924999237060547,4,-0.04527298995494511,-1.4347878968813406,52.68999862670898,1.820527116314783,52.02000045776367,-1.3225797189430422,52.31999969482422,-0.04527298995494511
6834,2023-08-14,52.709999084472656,52.91999816894531,52.43000030517578,52.599998474121094,1148931.0,0.0026631042507352376,-1.1777830524566817,-0.8461515889550749,59.00736364012479,58.00698884519795,-0.45712492540050675,-0.6832548137753136,-1.5156274629333524,2.3569824799802817,7.1765597765587135,0.48999786376953125,0.9906268541574192,0.5959991455078111,-0.4740203887016037,1.6660186797172258,0.06098937840310015,1.131008912612522,0.4660113801585908,71.75922900724262,10.697294569792952,0.5350097671047075,8,-0.4949989318847656,-1.1274986267089844,-2.514998435974121,1.8325023651123047,-3.779998779296875,0,-0.02864728415406137,3.8148179544779706,52.56999969482422,-1.4347878968813406,52.68999862670898,1.820527116314783,52.02000045776367,-0.02864728415406137
6835,2023-08-15,51.86999893188477,52.61999893188477,51.63000106811523,52.59000015258789,1104788.0,-0.015936258151735272,1.538460033647629,-6.545429324455477,52.88302250108729,57.12112614882,0.23516032965031286,0.2042328702880667,-0.7027748246250454,3.164452741251587,7.441855698973276,1.079998016357429,0.8354947562191057,-0.267500877380364,-1.2911343897722247,0.7561326350114967,-0.7793176335762979,0.24431587881556993,1.2233711385752883,17.26604094626582,-41.431910340714055,0.5118167561959318,8,0.3450012207031179,-0.28749847412110086,-1.6749982833862376,2.422502517700188,-2.7150001525878906,1,-0.02313477516194462,-1.1777830524566817,52.709999084472656,3.8148179544779706,52.56999969482422,-1.4347878968813406,52.68999862670898,-0.02313477516194462
6836,2023-08-16,51.0,51.68999862670898,50.59000015258789,51.56000137329102,2016502.0,-0.016772680736455103,1.6829365873174926,0.7777783664646469,39.644010547835556,54.85934954302395,1.059845969942998,1.1023991852299773,0.13424302082309936,4.00275970884767,7.491462158605514,1.279998779296882,0.5613868594774871,-1.11949977874756,-2.2111033540179577,-0.027896203477162373,-1.6653015663827588,-0.5736979911123612,2.0140352920557234,16.87241958524984,-35.69783249847164,0.5458017876351987,8,0.9549999237060547,0.5825004577636719,-0.8350000381469727,3.212501525878899,-3.229999542236328,2,-0.05245096543255978,1.538460033647629,51.86999893188477,-1.1777830524566817,52.709999084472656,3.8148179544779706,52.56999969482422,-0.05245096543255978
6837,2023-08-17,51.33000183105469,51.33000183105469,50.63999938964844,50.9000015258789,1280422.0,0.006470624138327219,2.2093114032753145,-0.767855804796973,41.62753462782482,52.70229734235574,0.7700654859757634,0.7452364100100297,-0.2197824094796914,3.635477885865143,7.439254888867028,0.69000244140625,0.30783191047971314,-0.7479980468749972,-1.8948302196857867,0.39883412593579237,-1.321414133280392,-0.1745819604696024,1.538591352632963,31.75975572819031,-14.823297432345658,0.5734160864053958,8,0.6249980926513672,0.4799976348876953,-1.1650018692016602,2.157499313354492,-3.69000244140625,3,-0.04743817039604781,1.6829365873174926,51.0,1.538460033647629,51.86999893188477,-1.1777830524566817,52.709999084472656,-0.04743817039604781
6838,2023-08-18,50.31999969482422,51.11999893188477,50.040000915527344,51.11999893188477,2365030.0,-0.019676643292450002,1.699997615811905,-1.860462021610674,28.828818508509755,49.43811954996607,1.761511892660387,1.715609662363704,0.7797548121453985,4.588057040842841,7.558346241585061,1.2900009155273438,0.19169040756664657,-1.6770002365112333,-3.0677678871889853,-0.2862325858334813,-2.372384061850113,-0.9816164111723538,2.4118779069974465,9.7221891084991,-30.583859843098743,0.6953838253388775,8,1.3600006103515625,1.489999771118164,-0.1549997329711914,3.167501449584961,-4.0,4,-0.018282952593895785,2.2093114032753145,51.33000183105469,1.6829365873174926,51.0,1.538460033647629,51.86999893188477,-0.018282952593895785
6839,2023-08-21,50.13000106811523,50.52999877929688,50.02000045776367,50.349998474121094,968058.0,-0.003775807389929997,-1.3181814241003245,0.2749970197649255,28.742502659724764,46.17527391962717,1.7884236959382278,1.8956893247223903,0.9581545060959797,4.712558000253701,7.712252687692803,0.5099983215332102,0.10017385747340768,-1.7989988327026438,-3.4097372753308264,-0.18826039007446127,-2.6043680540167315,-0.9936296113885561,2.386526398802893,4.230795188783325,-31.0601616747742,0.8053692213140898,8,1.3899993896484446,1.6799983978271555,-0.0950002670288086,3.3575000762939524,-4.450000762939446,0,-0.029622991795547282,1.699997615811905,50.31999969482422,2.2093114032753145,51.33000183105469,1.6829365873174926,51.0,-0.029622991795547282
6840,2023-08-22,50.18999862670898,50.599998474121094,50.06000137329102,50.1500015258789,979709.0,0.0011968393639614217,-3.90912243588689,-0.18180714743978188,34.3153932151194,44.5760408922928,1.5583930473858274,1.8070517068187755,0.8815356591921031,4.578603492935379,7.910778316129091,0.539997100830071,-0.005504475691367361,-1.662001228332528,-3.4502503701531992,0.12624791348814313,-2.5561257992428636,-0.7678766574221925,2.076876139293695,10.179542235825831,-25.51556622799109,0.894124570910337,8,1.3300018310546946,1.6200008392334055,-0.1849985122680593,3.2975025177002024,-4.469997406005845,1,-0.025104569755112105,-1.3181814241003245,50.13000106811523,1.699997615811905,50.31999969482422,2.2093114032753145,51.33000183105469,-0.025104569755112105
6841,2023-08-23,50.27999877929688,50.540000915527344,50.13999938964844,50.34000015258789,1246252.0,0.0017931889828746161,-1.3529490962537445,-1.5001430615162745,37.981623635194204,42.53084026396117,1.3361251591448777,1.7069044568596397,0.7588535992427907,4.399409753787836,8.120032516212394,0.40000152587890625,-0.14843238661647717,-1.5100009918212791,-3.427993351831603,0.4079913681890446,-2.4689971718264374,-0.5510048118161208,1.7621885558818917,19.84717931096793,-17.988117437347483,0.9589961800051614,8,1.19000053405761,1.5300006866455007,-0.0774984359741282,3.1775016784667898,-4.930000305175788,2,-0.022374702213859732,-3.90912243588689,50.18999862670898,-1.3181814241003245,50.13000106811523,1.699997615811905,50.31999969482422,-0.022374702213859732
6842,2023-08-24,49.88999938964844,50.88000106811523,49.84500122070313,50.45000076293945,1682071.0,-0.0077565512950853455,-2.1846261290076727,9.333142602836633,35.111863983900776,39.79357036881348,1.43844361126623,2.0118174183247532,1.1106429763376156,4.69129403525892,8.688648749396116,1.0349998474120952,-0.3107116050496259,-1.7805004119873047,-3.8608899180005523,0.2998890940259429,-2.8206951649939285,-0.7403056589806809,1.9499692577888226,3.529274488155908,-35.17795933572184,1.0401947530066227,8,1.4925003051757812,1.9200000762939453,0.4425010681152344,3.5675010681152344,-4.439998626708984,3,-0.042493464778928014,-1.3529490962537445,50.27999877929688,-3.90912243588689,50.18999862670898,-1.3181814241003245,50.13000106811523,-0.042493464778928014
6843,2023-08-25,50.04999923706055,50.20000076293945,49.7400016784668,49.75,1325606.0,0.003207052502897101,-1.87503129284139,-0.53571160959394,27.77775341825067,36.32361367749413,0.9872049456010217,1.756806733812283,0.8967407871633668,4.437264879797425,9.393248771393159,0.45999908447265625,-0.3914779182757755,-1.5030004501342802,-3.6734149696362834,0.6674140693677231,-2.588207709885282,-0.41779319038327856,1.5505733191686204,27.19278285660763,-10.052543482023374,1.0852072597510003,8,1.1300010681152344,1.720001220703125,0.5850009918212891,3.407501220703125,-5.18499755859375,4,-0.048151845837143936,-2.1846261290076727,49.88999938964844,-1.3529490962537445,50.27999877929688,-3.90912243588689,50.18999862670898,-0.048151845837143936
6844,2023-08-28,50.38000106811523,50.52000045776367,49.97000122070313,50.27999877929688,1098333.0,0.00659344327842315,1.894724690056681,0.33334181045987915,32.36363661584788,34.043681912467534,0.32624331140900154,1.2747900463102795,0.538448932378806,4.003021064847729,8.955405262068904,0.5499992370605398,-0.5845533507717704,-1.034998703002934,-3.130221304101866,1.0602238980959982,-2.0826100035523964,0.012612597546528548,0.9600915652272093,56.14032739489472,20.23735916479633,1.0476113005494658,8,0.33499908447266336,1.3899993896484446,0.25499916076660867,2.007499694824226,-6.5,0,-0.0805875602861097,-1.87503129284139,50.04999923706055,-2.1846261290076727,49.88999938964844,-1.3529490962537445,50.27999877929688,-0.0805875602861097
6845,2023-08-29,50.66999816894531,50.88000106811523,50.40999984741211,50.52000045776367,1450797.0,0.005756194813056892,-1.540554473003168,1.4999427808508712,37.70488386006093,33.82822339160369,-0.16972299675119018,0.8470777052194478,0.24648198810675837,3.592804164618073,8.25390208240836,0.5,-0.8019413388989136,-0.6300014495849595,-2.6154642210878265,1.3554613219179075,-1.622732835336393,0.362729936166474,0.44608173071453194,81.5786831925692,44.428406438875946,0.9927313857514347,8,-0.1349964141845703,1.1000022888183594,-0.10249805450439453,0.9425029754638672,-6.404998779296875,1,-0.09848032453310418,1.894724690056681,50.38000106811523,-1.87503129284139,50.04999923706055,-2.1846261290076727,49.88999938964844,-0.09848032453310418
6846,2023-08-30,50.40999984741211,50.81000137329102,50.40999984741211,50.75,1002672.0,-0.005131208425670497,-1.3529490962537865,-2.2667022710510922,27.55904151867192,32.2650574905867,-0.0024780713544885202,1.0349099825593058,0.5020934222607281,3.7336824565417785,8.512122547667873,0.40000152587891336,-1.0520625729416437,-0.810499763488771,-2.805255546727679,1.184256019750137,-1.8078776551082214,0.1868781281306795,0.5134291012807068,58.77180067192283,24.893051825610776,0.9973778916194536,8,0.020000457763671875,1.3600006103515625,0.31875038146972656,1.2025012969970703,-6.540000915527337,2,-0.09303706885350738,-1.540554473003168,50.66999816894531,1.894724690056681,50.38000106811523,-1.87503129284139,50.04999923706055,-0.09303706885350738
6847,2023-08-31,50.540000915527344,50.97000122070313,50.209999084472656,50.4000015258789,2091559.0,0.0025788745984673955,-1.923061122685552,-0.41176272593658475,30.058936740432642,32.40173729413369,-0.28644868222680486,0.8666456658362449,0.3810536387940999,3.4877804155155445,8.658270969573095,0.7600021362304759,-1.217077335314471,-0.6279987335205064,-2.6370264333814433,1.3810289663404305,-1.6325125834509748,0.37651511640996205,-0.7999992370605469,65.04061258478363,33.68229542687577,1.0045138499304684,8,-0.1849994659423828,1.2299995422363281,0.1887493133544922,1.072500228881836,-6.465000152587891,3,-0.1026909843171715,-1.3529490962537865,50.40999984741211,-1.540554473003168,50.66999816894531,1.894724690056681,50.38000106811523,-0.1026909843171715
6848,2023-09-01,50.86999893188477,51.099998474121094,50.4900016784668,50.4900016784668,1701732.0,0.006529442231490767,-2.210532656052362,2.714277929155226,32.57573951372697,32.82765250013393,-0.5925362558401375,0.5033875309247762,0.06403627514387011,3.0272952508902264,8.616888793796157,0.6099967956542969,-1.2173798503363997,-0.260500717163076,-2.261989084147949,1.7409876498217969,-1.2612449006555124,0.7402434663293604,-1.1053972625732484,79.64600873669121,51.19231333100124,1.0007441834924362,9,-0.4499988555908274,0.9000015258788991,-0.1412487030029368,0.742502212524407,-7.4300003051757955,4,-0.10654606413895795,-1.923061122685552,50.540000915527344,-1.3529490962537865,50.40999984741211,-1.540554473003168,50.66999816894531,-0.10654606413895795
6849,2023-09-04,50.63999938964844,51.25,50.54999923706055,50.95000076293945,704556.0,-0.0045213199737689225,-1.8571361842258916,-0.8157989840785279,36.830824098133476,33.107144820468825,-0.31579478942506967,0.6294043690262043,0.3178290309824874,3.119195639408126,9.037893267640754,0.7000007629394531,-1.2663640668270233,-0.40400028228759766,-2.327969677305987,1.5199691127307915,-1.3659849797967922,0.5579844152215969,-0.8219818481445316,41.346146792355945,11.003173396785115,0.9619846975091934,9,-0.14499855041503906,1.1300010681152344,0.15375137329101562,0.9725017547607422,-5.880001068115234,0,-0.11404024053685391,-2.210532656052362,50.86999893188477,-1.923061122685552,50.540000915527344,-1.3529490962537865,50.40999984741211,-0.11404024053685391
6850,2023-09-05,50.6500015258789,50.86999893188477,50.2400016784668,50.349998474121094,1042458.0,0.00019751454089678155,-1.4230820018487003,-0.9677474927705425,45.40684122839333,33.932168997490955,-0.28349610279345683,0.514240658203839,0.32674651101567775,2.967195760150254,8.955139259354556,0.6299972534179759,-1.1321085580048305,-0.3104982376098704,-2.144130835434062,1.5231343602143212,-1.2273145365219662,0.6063180613022254,-0.7460650368652253,42.30788981403299,9.837111376126686,0.9168162989120954,9,-0.1550006866455007,1.1199989318847727,0.7187480926513743,0.9624996185302805,-5.795001983642571,1,-0.1336623939548084,-1.8571361842258916,50.63999938964844,-2.210532656052362,50.86999893188477,-1.923061122685552,50.540000915527344,-0.1336623939548084
6851,2023-09-06,50.11999893188477,50.4000015258789,50.04999923706055,50.36000061035156,1191879.0,-0.010464019309522232,1.1874903143515017,-0.7999974568943546,34.91267574013261,33.9100369704056,0.2474452386062822,0.9429468933839402,0.8686105799690864,3.352593123547841,8.950784752458702,0.6000022888183523,-0.9887576568161478,-0.7455007553100543,-2.544558405122544,1.0535568945024352,-1.6450295802163026,0.15402806959619397,-0.13529863221192073,5.833304193303896,-25.623331939825963,0.899528824906246,9,0.3750019073486257,1.410001754760735,1.303750991821282,1.492502212524407,-5.86000061035157,2,-0.11681962623729358,-1.4230820018487003,50.6500015258789,-1.8571361842258916,50.63999938964844,-2.210532656052362,50.86999893188477,-0.11681962623729358
6852,2023-09-07,50.2400016784668,50.47000122070313,49.9900016784668,50.06999969482422,1453861.0,0.0023943086420474824,-1.9091056215104412,-0.7083366446793502,48.71798006819997,36.23672882039997,0.20373651857120478,0.6640306581585733,0.755338374748554,3.088971291729962,8.691214341290202,0.47999954223633523,-0.9053053222794958,-0.5029981613159151,-2.101432734740868,1.0954364121090379,-1.3022154480283916,0.29621912539656137,1.0099983215332031,19.841296272188096,-13.771214377012363,0.799217286712478,9,0.3699989318847656,1.289999008178711,1.1837482452392578,1.3724994659423828,-6.680000305175781,3,-0.12679145170714134,1.1874903143515017,50.11999893188477,-1.4230820018487003,50.6500015258789,-1.8571361842258916,50.63999938964844,-0.12679145170714134
6853,2023-09-08,50.18999862670898,50.349998474121094,49.849998474121094,50.31999969482422,2070344.0,-0.0009952836402721266,4.2631959363141725,-0.7647032424548831,51.00666931220317,38.308176897772775,0.3080853824438847,0.5550452715288969,0.8064716347636889,2.9983965760610474,8.54598616039226,0.5,-0.8575989625494529,-0.4340011596679787,-1.796728979219111,0.9287266598831536,-1.1153650694435484,0.247362750107591,1.0348014068603604,24.285698715537826,-12.50459188098894,0.6813639097755674,9,0.3600006103515696,1.3400020599365305,1.2337512969970774,1.4225025177002024,-6.594997406005845,4,-0.1218369800973731,-1.9091056215104412,50.2400016784668,1.1874903143515017,50.11999893188477,-1.4230820018487003,50.6500015258789,-0.1218369800973731
6854,2023-09-11,51.20000076293945,51.31999969482422,50.52000045776367,50.54999923706055,1933344.0,0.020123573697270247,-1.2535218834957715,-4.999970656415702,62.84987400847193,41.10206469204067,-0.640749135858151,-0.6048957580477463,-0.1874169347787813,1.857052805638574,8.238084580362846,1.1300010681152415,-0.7239027432324647,0.651500892639163,-0.34187274037442705,1.644874525652753,0.15481407613236797,1.148187709145958,-1.3500022888183594,91.83681413357138,49.54557705321692,0.496686816506796,9,-0.6150016784667969,0.3299999237060547,0.22374916076660156,0.41250038146972656,-8.0,0,-0.1515625394647937,4.2631959363141725,50.18999862670898,-1.9091056215104412,50.2400016784668,1.1874903143515017,50.11999893188477,-0.1515625394647937
6855,2023-09-12,50.66999816894531,51.29999923706055,50.599998474121094,51.20000076293945,1105592.0,-0.010351613009697003,-1.0895483297938362,-0.8153866920196721,54.46222498454911,44.09130729936036,-0.12376137233024309,-0.17855850602143164,0.3528727762940562,2.2554498518687183,8.765611558141648,0.7000007629394531,-0.5681576118512623,0.18149833679198935,-0.5976591103592526,0.9606557839432313,-0.20808038678362806,0.5710770603676067,-0.8199996948242188,55.782245842761945,10.211963829421357,0.3895787235756199,9,-0.08499908447265625,0.8600025177001953,1.0712518692016602,0.9425029754638672,-8.144996643066406,1,-0.11663706455458756,-1.2535218834957715,51.20000076293945,4.2631959363141725,50.18999862670898,-1.9091056215104412,50.2400016784668,-0.11663706455458756
6856,2023-09-13,48.32500076293945,50.08000183105469,48.32500076293945,50.08000183105469,4606583.0,-0.046279800488389644,1.0,3.311306563406436,37.62848576923796,44.93236830256095,2.1170014273629363,2.061450979902702,2.685633611987292,4.453869579079466,9.076878197908133,2.3449974060058594,-0.513276286646331,-2.0297491073608427,-3.238922362132449,-0.8205758525892364,-2.6343357347466494,-1.425162479975036,2.9949989318847656,0.0,-48.78604822142373,0.6045866273858036,9,1.4974994659423828,2.3474998474121094,3.4212493896484375,3.2875003814697266,-6.180000305175781,2,-0.0718055078307267,-1.0895483297938362,50.66999816894531,-1.2535218834957715,51.20000076293945,4.2631959363141725,50.18999862670898,-0.0718055078307267
6857,2023-09-14,48.89500045776367,49.01499938964844,47.88000106811523,48.29999923706055,2854323.0,0.011795130591313985,1.718561834711516,-0.3390318282496093,41.425409307736665,45.915664946339795,1.4406153531353567,1.3699096100111348,2.168119182993891,3.744228123051805,9.526365079414974,1.1349983215332102,-0.5064788076795068,-1.3379993438720703,-2.621765611031627,-0.05423307671251365,-1.9798824774518522,-0.6961162102922884,2.404998779296875,29.505807989798043,-21.102364806900823,0.6418831335797787,9,0.7049999237060547,1.5550003051757812,2.8512496948242188,2.4825000762939453,-7.420001983642578,3,-0.0947950116133911,1.0,48.32500076293945,-1.0895483297938362,50.66999816894531,-1.2535218834957715,51.20000076293945,-0.0947950116133911
6858,2023-09-15,49.4000015258789,49.81499862670898,49.32500076293945,49.349998474121094,5068755.0,0.010328276171128303,-8.800106813153135,0.08403857003640391,42.90883877097322,46.59099990998866,0.7880371080764945,0.8352756576777409,1.718040380449267,3.1073313578244424,9.16307936306653,0.9199981689453054,-0.41256054199973136,-0.7869983673095788,-2.1225260572836433,0.5485293226644856,-1.4547622122966075,-0.11923452232255016,1.7631977844238378,44.18607745834595,-5.485932058185178,0.6677638449870313,9,0.19999885559082742,0.9999980926513743,2.3462486267089915,1.6374988555908274,-8.415000915527337,4,-0.11821862291904006,1.718561834711516,48.89500045776367,1.0,48.32500076293945,-1.0895483297938362,50.66999816894531,-0.11821862291904006
6859,2023-09-18,48.64500045776367,49.41999816894531,48.59000015258789,49.29999923706055,1202392.0,-0.015283421959404353,-1.1699311857983445,-13.099176075680836,36.271223261599864,45.57593124701161,1.3748695680704799,1.5529399812069684,2.4953384758564567,3.7240687636237624,8.966745551012254,0.8299980163574219,-0.3634659600130874,-1.4677494049072237,-2.971185088016412,0.03568627820196468,-2.219467246461818,-0.7160315633526295,2.386870922851564,22.368415182057245,-22.306453537401712,0.751717841554596,9,0.9549999237060547,1.7549991607666016,3.1012496948242188,2.3924999237060547,-7.3600006103515625,0,-0.10381332489543782,-8.800106813153135,49.4000015258789,1.718561834711516,48.89500045776367,1.0,48.32500076293945,-0.10381332489543782
6860,2023-09-19,48.93000030517578,48.93500137329102,48.31999969482422,48.34500122070313,1055190.0,0.005858769549392129,1.067228291532005,-0.8931300377393546,40.00002061994907,46.14119178921344,0.916622185855509,1.2318624765604085,2.227541617771436,3.341934695844202,8.91145133602446,0.615001678466804,-0.34968193826119887,-1.1197496414184585,-2.7125005823091826,0.47300129947226566,-1.9161251118638205,-0.3233741709730964,1.975796262939454,47.72722149685218,4.6357695243216455,0.7963754704453622,9,0.6700000762939453,1.3199996948242188,2.96875,2.1075000762939453,-7.895000457763672,1,-0.11710605980989974,-1.1699311857983445,48.64500045776367,-8.800106813153135,49.4000015258789,1.718561834711516,48.89500045776367,-0.11710605980989974
6861,2023-09-20,49.15499877929688,49.25,48.79499816894531,49.0,1223613.0,0.004598374672343919,1.6376824413976117,0.26495559294183624,40.76050554466375,45.25702795326497,0.6038437509647991,0.9678843477033254,2.018363258040125,3.0201242307164975,8.722395395836127,0.4550018310546875,-0.3582227668297975,-0.838501167297359,-2.4758512591118347,0.7988489245171166,-1.6571762132045933,-0.01982612139012474,1.6297659688183543,65.8914377188286,24.519871958499337,0.8186750459072373,9,0.44500160217284446,0.6300010681152202,2.743751525878899,1.8825016021728445,-8.395000457763679,2,-0.13487941039702356,1.067228291532005,48.93000030517578,-1.1699311857983445,48.64500045776367,-8.800106813153135,49.4000015258789,-0.13487941039702356
6862,2023-09-21,47.77000045776367,48.90499877929688,47.18000030517578,48.75,3229778.0,-0.02817614395133594,1.6744222494935719,-6.3226274857252465,31.871376599828437,43.130884318556674,1.789847997193668,2.3040437334835673,3.381331048723979,4.28490361181138,9.32337959450762,1.9749984741211009,-0.46631237399369496,-2.117499542236331,-4.033793422731733,-0.20120566174092858,-3.075646482484032,-1.1593526019886298,2.898573743151566,22.39091189419028,-13.55511871137298,0.9581469402477029,9,1.4799995422363281,1.4850006103515625,3.9987497329711914,3.2674999237060547,-7.260002136230469,3,-0.11775172589695493,1.6376824413976117,49.15499877929688,1.067228291532005,48.93000030517578,-1.1699311857983445,48.64500045776367,-0.11775172589695493
6863,2023-09-22,47.63999938964844,48.040000915527344,47.3650016784668,47.5,1922767.0,-0.0027213955802696255,-2.2927110664508086,-0.1428565867785645,32.24854635414782,39.73073680140955,1.6987320972599846,2.3655175522394956,3.4976528653117214,4.283128977412495,9.851838352033832,0.6749992370605469,-0.49684209570281723,-2.127000617980954,-4.287766254765778,0.033765018803869395,-3.2073834363733695,-1.0466177995885388,2.8192603775224327,20.53569299832085,-14.11889134034777,1.080382818392413,9,1.6000003814697266,1.6100006103515625,4.242500305175781,3.397500991821289,-6.959999084472656,4,-0.12940808132896242,1.6744222494935719,47.77000045776367,1.6376824413976117,49.15499877929688,1.067228291532005,48.93000030517578,-0.12940808132896242
6864,2023-09-25,46.31999969482422,47.474998474121094,45.82500076293945,47.43500137329102,3541715.0,-0.02770780251334426,1.76151196606025,-7.964332425068171,27.817635765565228,36.77022688818911,2.518560129310316,3.547646303451117,4.791254178111821,5.468566601189906,11.094282724843087,1.8149986267089844,-0.6524178183498321,-3.244000244140622,-5.87415629114372,-0.6138441971375244,-4.559078267642171,-1.9289222206390733,3.942504504626946,14.452526778066991,-18.439430598861115,1.3150780235015498,9,1.6325016021728516,2.252500534057617,5.425000190734863,4.717500686645508,-5.659999847412109,0,-0.11517701035453132,-2.2927110664508086,47.63999938964844,1.6744222494935719,47.77000045776367,1.6376824413976117,49.15499877929688,-0.11517701035453132
6865,2023-09-26,45.68000030517578,46.3849983215332,45.68000030517578,46.27000045776367,2427687.0,-0.013816912648208612,-1.3898231661979117,0.5291473223602472,27.507620693346837,35.64568632420121,2.6555498781325397,3.99970676778058,5.358833302725813,5.968596903556765,12.856362038292293,0.7049980163574219,-0.8496789199770447,-3.634499740600589,-6.728684135696767,-0.5403153455044105,-5.181591938148678,-2.0874075430524996,4.227503619354444,0.0,-34.81457243231786,1.5470921975480882,9,2.0674991607666016,2.8199996948242188,5.984999656677246,5.357500076293945,-5.409999847412109,1,-0.09621279396676574,1.76151196606025,46.31999969482422,-2.2927110664508086,47.63999938964844,1.6744222494935719,47.77000045776367,-0.09621279396676574
6866,2023-09-27,45.72000122070313,46.02999877929688,45.52000045776367,45.72000122070313,1687807.0,0.0008756767788991038,-1.5499818802570546,-0.0,26.91522842778059,34.03344400420609,2.466554463311347,3.7843532011096883,5.2466733336727955,5.788077210868586,14.740657210399648,0.5099983215332102,-1.2115063487050293,-3.3599988937377887,-6.796548225436986,0.07655043796140859,-5.078273559587387,-1.64172422788819,3.7647523418916506,5.90844496634407,-29.52782393048983,1.7182746658495986,9,1.947498321533196,2.699998855590813,5.944998741149895,5.3174991607665945,-4.44000244140625,2,-0.102471593355285,-1.3898231661979117,45.68000030517578,1.76151196606025,46.31999969482422,-2.2927110664508086,47.63999938964844,-0.102471593355285
6867,2023-09-28,45.349998474121094,45.81000137329102,44.97000122070313,45.65999984741211,2516264.0,-0.008092798265597834,1.7540788823642806,-100.0,26.063313381959787,32.16171896098237,2.5488558222037696,3.9480146299887693,5.512939486835705,6.083440191477898,16.579423313375496,0.8400001525878906,-1.541959272761055,-3.470501518249513,-7.213041954320758,0.27203891782173173,-5.341771736285132,-1.5992313002138943,3.6589847158939577,12.37776192807473,-23.458190818111138,1.8712702180356218,9,1.845001220703125,2.795001983642578,6.290000915527344,5.687501907348633,-3.289997100830078,3,-0.10121279618580725,-1.5499818802570546,45.72000122070313,-1.3898231661979117,45.68000030517578,1.76151196606025,46.31999969482422,-0.10121279618580725
6868,2023-09-29,45.45000076293945,45.83000183105469,45.36000061035156,45.40499877929688,2443116.0,0.0022051222091092892,-5.963067619881884,-0.14516704608377698,18.75001554903008,30.21491810403018,2.044637600118719,3.6060227468503285,5.3153161980912955,5.911974974085126,18.67648676884809,0.48000335693359375,-1.5971201796614451,-3.099499320983888,-6.998821596624026,0.7998229546562499,-5.049160458803954,-1.1498381831638227,2.9935249513719313,19.161679382337933,-9.194365669580769,1.9496611378200674,9,1.6599998474121094,2.6949996948242188,6.146248817443848,5.587499618530273,-3.3899993896484375,4,-0.10869092097869437,1.7540788823642806,45.349998474121094,-1.5499818802570546,45.72000122070313,-1.3898231661979117,45.68000030517578,-0.10869092097869437
6869,2023-10-02,44.8650016784668,45.76499938964844,44.724998474121094,45.55500030517578,1824295.0,-0.012871266769035383,-1.1443206531357042,-15.332626939054723,18.63859632346491,27.84142651553194,2.276448964813383,3.938098621206265,5.808390774732686,6.42824976190397,21.129842354545932,1.0400009155273438,-1.7503463436165347,-3.3957485198974595,-7.49350666740758,0.7020096276126608,-5.44462759365252,-1.3468694461423993,3.0922306067394345,8.433928747882957,-15.773234592297216,2.048879073755061,10,2.12249755859375,3.1574974060058594,6.60999870300293,6.17249870300293,-3.1000022888183594,0,-0.09327986663822263,-5.963067619881884,45.45000076293945,1.7540788823642806,45.349998474121094,-1.5499818802570546,45.72000122070313,-0.09327986663822263
6870,2023-10-03,43.88000106811523,44.7400016784668,43.86000061035156,44.68999862670898,2712839.0,-0.021954765931153974,-1.0705944655375488,1.173911841617877,21.84928885770779,25.740180216981273,2.7600198026100813,4.627138274823757,6.680388767687745,7.33251210387305,23.497539207477924,1.0050010681152344,-2.002764569860659,-4.0422491073608455,-8.418043758676575,0.3335455439548838,-6.23014643301871,-1.8543517817029809,3.56007380731738,0.92168085899287,-25.259136726414233,2.187897325657866,10,2.5024986267089915,3.7099990844726634,7.362499237060554,7.157499313354499,-2.450000762939446,1,-0.07338197680771907,-1.1443206531357042,44.8650016784668,-5.963067619881884,45.45000076293945,1.7540788823642806,45.349998474121094,-0.07338197680771907
6871,2023-10-04,44.26499938964844,44.4900016784668,43.55500030517578,43.61999893188477,1982779.0,0.008773890432125953,-1.4129138958756848,-0.7962992615477269,19.97406402652784,24.418256597725655,1.797449970277242,3.98533788073329,6.191301607630777,6.86595919849276,25.79676199250039,0.9350013732910156,-2.153024789174836,-3.3645008087158175,-7.901653455753056,1.1726518383214213,-5.63307713223444,-1.0959244851971945,2.5306621180695785,31.208730033636385,5.223429401042303,2.2685763235186203,10,1.532501220703125,3.1725006103515625,6.8875017166137695,6.772500991821289,-2.4599990844726562,2,-0.09025186912843408,-1.0705944655375488,43.88000106811523,-1.1443206531357042,44.8650016784668,-5.963067619881884,45.45000076293945,-0.09025186912843408
6872,2023-10-05,43.86999893188477,44.53499984741211,43.625,44.36000061035156,1959463.0,-0.008923539211796228,1.1666659097824261,-0.7596919855928719,13.618414943570343,22.34824199655038,1.7668616358927807,4.088251704993901,6.450976434749812,7.1711707230560435,28.30040023118364,0.9099998474121094,-2.396254957231463,-3.4410011291503864,-8.099273165283066,1.217270906982293,-5.770137147216722,-1.1118651110840503,2.2775303353247978,13.846084194923666,-9.430586708508532,2.3291360180663387,10,1.6450004577636648,3.5675010681152273,7.230001449584954,7.167501449584954,-3.7150001525878906,3,-0.05903807193178379,-1.4129138958756848,44.26499938964844,-1.0705944655375488,43.88000106811523,-1.1443206531357042,44.8650016784668,-0.05903807193178379
6873,2023-10-06,44.07500076293945,44.10499954223633,43.58000183105469,43.94499969482422,2379227.0,0.004672939048231628,4.5263316401309055,-0.2653073934807864,17.588668676641646,21.211690097781094,1.1208539417054695,3.5854691837643173,6.106372351810187,6.868996255386392,30.76195506113408,0.5249977111816406,-2.692634540414211,-2.9302494049072294,-7.595597950466036,1.7350991406515774,-5.262923677686636,-0.5975751321278224,1.554022711863361,23.52944222543662,0.13218727376061779,2.3326742727794048,10,0.8949985504150391,3.362499237060547,6.987500190734863,6.962499618530273,-3.825000762939453,4,-0.04571751230331811,1.1666659097824261,43.86999893188477,-1.4129138958756848,44.26499938964844,-1.0705944655375488,43.88000106811523,-0.04571751230331811
6874,2023-10-09,43.43999862670898,43.85499954223633,43.290000915527344,43.790000915527344,1785977.0,-0.01440730857035899,1.354163189725739,-2.6923031779102047,12.905420835552249,19.589223446915028,1.4576535949369003,3.8043545223393878,6.567659167089772,7.412844754075735,33.459139086284004,0.7849998474121094,-2.826224595899106,-3.1772514343261804,-7.660911131579802,1.306408262927441,-5.4190812829529875,-0.9354215856993733,1.7742202141684302,10.344664293662644,-9.56295599978455,2.24182984862681,10,1.220001220703132,3.865001678466804,7.655001640319831,7.597501754760749,-2.7999992370605398,0,-0.03176789357837306,4.5263316401309055,44.07500076293945,1.1666659097824261,43.86999893188477,-1.4129138958756848,44.26499938964844,-0.03176789357837306
6875,2023-10-10,44.7599983215332,44.77000045776367,43.88000106811523,43.88000106811523,1927429.0,0.030386734266898197,-1.0227321987463314,-2.5142614249435664,24.13185954560464,19.279960237784366,-0.007344821766501752,2.127994014097297,5.091181417049498,6.006365999420304,35.84575293231767,1.3300018310546946,-2.9486260427010222,-1.5617517471313462,-5.685327921727975,2.5618244274652824,-3.623539834429657,0.5000363401669645,0.06937693427418878,99.32417977539674,81.71230742540419,2.0617880872983134,10,-0.1999969482421875,2.545001983642578,6.372502326965332,6.277502059936523,-3.6699981689453125,1,-0.0669124004511843,1.354163189725739,43.43999862670898,4.5263316401309055,44.07500076293945,1.1666659097824261,43.86999893188477,-0.0669124004511843
6876,2023-10-11,44.85499954223633,45.459999084472656,44.65999984741211,44.7599983215332,2498262.0,0.0021224580935119697,-4.423757306160451,0.10795626956122087,29.77101257445409,19.691926814728177,-0.2659137988001774,1.8547962173934565,4.868850647909241,5.825997239675644,36.8529016934909,0.7999992370605469,-2.9029215585742207,-1.293250465393065,-5.3534482972508854,2.7669473664647555,-3.323349381321975,0.7368484505358452,-1.5649986267089844,72.11981323788964,52.83581848999759,2.0300989159289116,10,-0.2949981689453125,2.450000762939453,6.277501106262207,6.182500839233398,-4.255001068115234,2,-0.07635713458954563,-1.0227321987463314,44.7599983215332,1.354163189725739,43.43999862670898,4.5263316401309055,44.07500076293945,-0.07635713458954563
6877,2023-10-12,44.2599983215332,44.94499969482422,44.2599983215332,44.81999969482422,1860564.0,-0.013264992236659334,-1.4464274766520664,-5.894675554127851,27.9661223476822,20.715938681245078,0.17680371161483066,2.197412991829559,5.340200637278841,6.340565264734337,37.652173187401274,0.6850013732910156,-2.8228987627278457,-1.6565015792846651,-5.583504580509768,2.2705014219404376,-3.6200030798972165,0.3069999213278862,-0.9265974426269565,44.700379008951366,24.5182505480417,1.963501500612551,10,0.2675018310546875,3.045001983642578,6.75250244140625,6.777502059936523,-2.80999755859375,3,-0.05546764820284744,-4.423757306160451,44.85499954223633,-1.0227321987463314,44.7599983215332,1.354163189725739,43.43999862670898,-0.05546764820284744
6878,2023-10-13,43.560001373291016,44.27999877929688,43.53499984741211,44.00500106811523,2161659.0,-0.015815566533847525,-2.010079992601869,0.7946403634852497,30.425562883735253,22.025601632386227,0.6487313698353461,2.5691821604686567,5.904895809682621,6.938955496532522,39.60791329915975,0.7449989318847727,-2.7638545355125643,-2.0644985198974624,-5.762704240302327,1.633707200507402,-3.913601380099898,-0.2153956596950266,-0.18406853027344283,12.442427907434622,-8.11479866027142,1.8491028602024333,10,0.8149986267089844,3.7449989318847656,7.5099992752075195,7.477499008178711,-9.555000305175781,4,-0.07816810116268558,-1.4464274766520664,44.2599983215332,-4.423757306160451,44.85499954223633,-1.0227321987463314,44.7599983215332,-0.07816810116268558
6879,2023-10-16,43.59500122070313,43.70500183105469,43.33000183105469,43.68000030517578,1875681.0,0.0008034859115861881,4.555467646227748,0.1910093095821703,33.82469577158024,23.356202400594277,0.4633645640997557,2.25190716014702,5.708032817375056,6.802319329792333,41.1268662388346,0.375,-2.6625407303248636,-1.77699871063232,-5.291922171680305,1.7379247504156652,-3.5344604411563125,-0.019536980108327384,1.8649978637695241,12.441301941737473,-10.273597243084607,1.7574617305239912,10,0.7799987792968679,3.709999084472649,7.444998741149895,7.4424991607665945,-9.610000610351577,0,-0.07672900853400144,-2.010079992601869,43.560001373291016,-1.4464274766520664,44.2599983215332,-4.423757306160451,44.85499954223633,-0.07672900853400144
6880,2023-10-17,43.20000076293945,43.56499862670898,42.18000030517578,43.40999984741211,3277689.0,-0.00906068234208679,4.32695101016782,2.470604075038354,31.470603579865426,24.63359568429845,0.8401096328124993,2.314274078454531,5.93485479446413,7.107204181032749,42.72631114566366,1.4150009155273509,-2.526849766142277,-1.8854991912841825,-5.100638770489944,1.3296403879215788,-3.4930689808870667,-0.2779294016812983,2.2173983764648426,31.097586505270797,5.9983226033695765,1.607569789602882,10,0.6199989318847656,3.539999008178711,7.857499122619629,7.837499618530273,-10.385002136230469,1,-0.059259290001846376,4.555467646227748,43.59500122070313,-2.010079992601869,43.560001373291016,-1.4464274766520664,44.2599983215332,-0.059259290001846376
6881,2023-10-18,42.525001525878906,43.290000915527344,42.47000122070313,43.099998474121094,1890849.0,-0.015624982063417447,-1.394168225964566,2.738092643051771,30.119664929606742,26.467067904969163,1.3883318204052273,2.6004283645454223,6.4400358765239645,7.7076857833734636,44.786881974286345,0.8199996948242116,-2.364318273210614,-2.2289985656738267,-5.016142747380371,0.5581456160327178,-3.6225706565271025,-0.8354264748205509,2.7629016601562455,12.477442924390338,-13.643137265696467,1.393572090853274,10,1.2949981689453125,3.604999542236328,8.532498359680176,8.51249885559082,-9.57500076293946,2,-0.03374488704998013,4.32695101016782,43.20000076293945,4.555467646227748,43.59500122070313,-2.010079992601869,43.560001373291016,-0.03374488704998013
6882,2023-10-19,42.14500045776367,42.31999969482422,41.86000061035156,42.15999984741211,2087063.0,-0.008935944843740495,1.7462706962126215,0.02608603348990261,27.62356567940857,27.582056460832153,1.6739422416616065,2.674536359915031,6.620702513435532,8.014035092934265,45.95912702578265,0.6650009155273438,-2.2217901343216937,-2.327749633789061,-4.964630163419066,0.3091308958409442,-3.6461898986040637,-1.0093093689740584,3.018586613037108,11.776862109623728,-14.59508564223205,1.3184402648150015,10,1.5149993896484375,3.6924991607666016,8.102499961853027,8.892499923706055,-9.5,3,-0.0366591995933403,-1.394168225964566,42.525001525878906,4.32695101016782,43.20000076293945,4.555467646227748,43.59500122070313,-0.0366591995933403
6883,2023-10-20,41.474998474121094,42.16999816894531,41.33000183105469,41.834999084472656,3473777.0,-0.015897543631872346,-1.5846283863092163,24.001017293997965,27.30923079515712,29.18247978967714,2.163906461935646,3.013494011249719,7.083343256225888,8.594404900998917,47.27295753450641,0.839996337890625,-2.114174878308866,-2.6895015716552706,-5.2060612422718435,-0.17294190103869767,-3.947781406963557,-1.4312217363469841,3.4903734090527365,6.105121813322369,-21.604931377562412,1.2582798353082867,10,1.9200019836425781,4.097501754760742,8.550002098083496,9.365001678466797,-9.814998626708984,4,-0.0006027175913517757,1.7462706962126215,42.14500045776367,-1.394168225964566,42.525001525878906,4.32695101016782,43.20000076293945,-0.0006027175913517757
6884,2023-10-23,40.98500061035156,41.6150016784668,40.27000045776367,41.58000183105469,3399493.0,-0.011814294919752055,3.045110884205454,1.6527783664646294,29.247315356407583,29.750863768655243,2.535696167106579,3.249940162702387,7.351497432292177,8.998835241641714,47.97222938155565,1.345001220703125,-1.9357256364658824,-2.9127494812011747,-5.592970284995211,-0.23252867740713867,-4.252859883098189,-1.5726390793041602,3.689541668652737,21.69956145428617,-9.010775999129073,1.3401104018970174,10,1.8799991607666016,3.8599987030029297,9.014999389648438,9.854999542236328,-10.430000305175781,0,-0.17030619588360807,-1.5846283863092163,41.474998474121094,1.7462706962126215,42.14500045776367,-1.394168225964566,42.525001525878906,-0.17030619588360807
6885,2023-10-24,41.28499984741211,41.41999816894531,40.86000061035156,40.88999938964844,1744641.0,0.007319732404365897,-1.4615384615384615,-0.6638649535826024,28.374469112316532,29.595692272862184,1.88964695717722,2.744508586050877,6.85564644724893,8.611589522628634,48.64060290359687,0.55999755859375,-1.8277638984433864,-2.393000221252443,-5.176646767905282,0.3906463254003967,-3.784823494578859,-1.0011769479260266,2.949088249468126,33.60924621846086,2.839596889671295,1.3918232733264189,10,1.322500228881836,3.4750003814697266,8.71500015258789,9.555000305175781,-10.614999771118164,1,-0.176819650334046,3.045110884205454,40.98500061035156,-1.5846283863092163,41.474998474121094,1.7462706962126215,42.14500045776367,-0.176819650334046
6886,2023-10-25,41.03499984741211,41.38000106811523,40.5,41.28499984741211,2168945.0,-0.006055468110063966,2.999982660563282,-0.6329106589278298,28.984448257569184,29.708839596182962,1.7218683173959022,2.767410322117243,6.930898595570689,8.774398595118036,49.31308565182066,0.8800010681152273,-1.6229654766866588,-2.408750152587892,-5.2566298081807545,0.43912950300497045,-3.8326899803843233,-0.9848103247914608,2.8026794855564674,37.31705728560929,4.224654934393328,1.42393982779643,10,1.239999771118164,3.7250003814697266,8.890000343322754,9.805000305175781,-9.67499923706055,2,-0.20031683322210425,-1.4615384615384615,41.28499984741211,3.045110884205454,40.98500061035156,-1.5846283863092163,41.474998474121094,-0.20031683322210425
6887,2023-10-26,40.7599983215332,40.89500045776367,40.25,40.5,1998107.0,-0.006701633408102703,1.4339520789998346,-1.0399932861328125,25.67864083756514,29.181403813275168,1.6183731017882224,2.825788858951867,7.013715232871341,8.96259898515504,49.79323543050176,0.7849998474121094,-1.5986483847600468,-2.454251670837401,-5.393633015952794,0.48512967427799225,-3.9239423433950975,-0.9845609982797043,2.720913123914883,26.56243791176915,-7.419899085878161,1.4696906725576968,10,1.2175025939941406,3.8175010681152344,8.932501792907715,10.080001831054688,-9.649997711181644,3,-0.1916093689942031,2.999982660563282,41.03499984741211,-1.4615384615384615,41.28499984741211,3.045110884205454,40.98500061035156,-0.1916093689942031
6888,2023-10-27,40.5099983215332,41.21500015258789,40.5099983215332,40.79999923706055,2178421.0,-0.006133464433140778,-3.8620662439820053,-1.1153953372360872,27.216172891801563,28.44712349329976,1.5536107687351688,2.831914177010063,7.097223255550368,9.136236596030258,50.164007099203985,0.7050018310546875,-1.6992520784015284,-2.45725154876709,-5.435560400311083,0.521057302776903,-3.9464059745390827,-0.968097122995097,2.5832037504611094,19.04747266136988,-17.18441303103573,1.4891544257719953,10,1.397500991821289,3.6350021362304688,8.742502212524414,9.980001449584961,-9.684997558593754,4,-0.19414954800402617,1.4339520789998346,40.7599983215332,2.999982660563282,41.03499984741211,-1.4615384615384615,41.28499984741211,-0.19414954800402617
6889,2023-10-30,40.68000030517578,40.95500183105469,40.1349983215332,40.25500106811523,1665930.0,0.00419654383328405,-1.4661584264055483,-1.4655099839520385,11.36367412964627,26.213020221053185,1.0355285033702017,2.4583474900022466,6.765397189320673,8.890724231015177,50.31428293319898,0.8200035095214844,-1.7440737996004216,-2.0779994964599595,-5.082850801833345,0.9268518089134261,-3.5804251491466488,-0.5755738437732703,2.0720175181792158,42.41261076724407,13.576479991567638,1.502425652686691,10,1.0324993133544922,3.124998092651367,8.5649995803833,9.809999465942383,-8.97500038146973,0,-0.2217305897270616,-3.8620662439820053,40.5099983215332,1.4339520789998346,40.7599983215332,2.999982660563282,41.03499984741211,-0.2217305897270616
6890,2023-10-31,40.65999984741211,41.025001525878906,40.5099983215332,40.66999816894531,2048730.0,-0.000491653333668407,-2.3225865993970345,-0.0235255046629144,9.702226521847592,23.94441595352439,0.7345895110840317,2.3449726591574063,6.618070498842243,8.831617023368572,50.07790705440765,0.5150032043457031,-1.7927844523531533,-1.936999893188478,-5.032418258519748,1.1584184721427917,-3.484709075854113,-0.38929071052284314,1.7256352456878332,42.16870423139405,18.030742814811376,1.5477091826656333,10,0.5674991607666016,2.5999984741210938,7.602500915527344,9.15250015258789,-8.270000457763665,1,-0.248524337928139,-1.4661584264055483,40.68000030517578,-3.8620662439820053,40.5099983215332,1.4339520789998346,40.7599983215332,-0.248524337928139
6891,2023-11-01,40.27000045776367,40.92499923706055,40.06499862670898,40.915000915527344,2358066.0,-0.009591721375111106,1.5864792772121252,64.51087371232354,10.100021362304801,21.997355473846195,0.8616945987031244,2.5511286369913364,6.829859572127951,9.131134878893363,49.776155960534275,0.8600006103515696,-1.9138714226088638,-2.127249336242677,-5.284442379299605,1.029943706814251,-3.7058458577711377,-0.5486528147142167,1.8005454873169242,17.82622252592383,-3.5574448711026996,1.5785965215284636,11,0.8474979400634766,2.777498245239258,7.8537492752075195,9.469999313354492,-8.44000053405762,2,-0.23839086844656188,-2.3225865993970345,40.65999984741211,-1.4661584264055483,40.68000030517578,-3.8620662439820053,40.5099983215332,-0.23839086844656188
6892,2023-11-02,41.27999877929688,41.40999984741211,40.459999084472656,40.55500030517578,2145758.0,0.025080663274203996,-1.0765023221685803,-1.124027844313159,28.531054573145695,22.13311367140048,-0.3172723829581514,1.4094061385576069,5.662285661851371,8.03544982220248,49.26912899746539,1.1399993896484375,-1.972295192879841,-0.987751007080071,-4.1027817104881095,2.1272796963279674,-2.5452663587840902,0.5697643446239482,0.4696595948442521,90.33450184920531,65.0182606617514,1.5575153517040197,11,-0.4399986267089915,1.6675014495849538,6.763751029968255,8.380001068115227,-9.38499832153321,3,-0.2403100402687146,1.5864792772121252,40.27000045776367,-2.3225865993970345,40.65999984741211,-1.4661584264055483,40.68000030517578,-0.2403100402687146
6893,2023-11-03,42.060001373291016,42.36000061035156,41.45500183105469,41.45500183105469,2447512.0,0.01889541223497626,-1.991733765455841,0.8344838835278313,37.32453507030563,23.03058252850027,-1.1237387138810107,0.4961421887421267,4.725364247658888,7.165123336779146,48.27453267229619,1.0800018310546804,-1.953148914465217,-0.10699844360351562,-3.1040222139083866,2.8900253267013554,-1.6055103287559547,1.3915134415489234,-1.9950027465820384,86.92814911713525,57.505465847857856,1.4985118851524368,11,-0.8475017547607422,0.8874988555908203,5.60999870300293,7.32499885559082,-10.570001602172852,4,-0.2603423776845841,-1.0765023221685803,41.27999877929688,1.5864792772121252,40.27000045776367,-2.3225865993970345,40.65999984741211,-0.2603423776845841
6894,2023-11-06,42.060001373291016,42.26499938964844,41.92499923706055,42.15999984741211,1545359.0,0.0,1.1935666469777515,-0.1652868591461377,39.929340529582085,24.31445713041866,-1.0674694351551182,0.4083939042982365,4.55457152832453,7.085219181248988,47.10391925320503,0.3400001525878906,-1.8800134494388203,-0.037998580932615766,-2.9745530461839635,2.898555884318732,-1.5062758135582897,1.4302786516930581,-1.949102706909187,86.92814911713525,55.33308648367203,1.4682772326256734,11,-0.8475017547607422,0.8549976348876953,5.567499160766602,7.32499885559082,-10.720001220703125,0,-0.2671184080722838,-1.991733765455841,42.060001373291016,-1.0765023221685803,41.27999877929688,1.5864792772121252,40.27000045776367,-0.2671184080722838
6895,2023-11-07,41.76499938964844,41.93000030517578,41.5099983215332,41.81999969482422,1698581.0,-0.007013836757264413,2.054542932445554,0.5500114442664226,42.80301880903561,25.849853858359374,-0.7791557094103965,0.49277854179440794,4.662482564263719,7.3094463957075675,47.26718892406977,0.5500030517578125,-1.7577429238680011,-0.18325061798095987,-2.84039890112566,2.47389766516374,-1.5118247595533063,1.1453235235913866,-1.6091186843872123,74.07404329303672,38.40586289317135,1.3285741415723493,11,-0.5524997711181641,0.9974994659423828,5.739999771118164,7.497499465942383,-10.704999923706051,1,-0.2408715338910261,1.1935666469777515,42.060001373291016,-1.991733765455841,42.060001373291016,-1.0765023221685803,41.27999877929688,-0.2408715338910261
6896,2023-11-08,41.43000030517578,42.57500076293945,40.14500045776367,42.5,6516971.0,-0.008021048470449266,2.983603071766266,19.454431960049938,43.17096897600787,27.793445873741902,-0.42715313904651,0.5881855631782855,4.811022377726182,7.571323538511059,48.55906711526379,2.4300003051757812,-1.6324688609736384,-0.34699974060058736,-2.6305765587984524,1.9365770775972777,-1.4887881496995163,0.7947886684983416,0.9300003051757812,52.88064551576899,13.60418431732073,1.1417884090989323,11,-0.1100006103515625,1.332498550415039,5.556249618530273,7.399999618530273,-9.53499984741211,2,-0.2181993929263376,2.054542932445554,41.76499938964844,1.1935666469777515,42.060001373291016,-1.991733765455841,42.060001373291016,-0.2181993929263376
6897,2023-11-09,41.80500030517578,42.15499877929688,41.31499862670898,41.31499862670898,3221061.0,0.00905141195360204,-2.4285603070431114,-0.45794562450534365,53.340097853886355,30.696104202862436,-0.7133469265541379,0.020904799496250348,4.245885289055643,7.130547683126487,49.67571451445202,0.8400001525879048,-1.5096584809333677,0.15075016021728516,-1.8122811941184196,2.11378151455299,-0.8307655169505637,1.132265837385134,0.7700004577636719,68.31274234313433,23.81420140216514,0.9815156771678524,11,-0.4850006103515625,0.9574985504150391,4.8125,6.872499465942383,-9.700000762939453,3,-0.23860782941400305,2.983603071766266,41.43000030517578,2.054542932445554,41.76499938964844,1.1935666469777515,42.060001373291016,-0.23860782941400305
6898,2023-11-10,40.15499877929688,41.775001525878906,40.08000183105469,41.6349983215332,4221665.0,-0.0394689992544891,-1.0797625984979862,-3.0203968828579963,43.19671311003832,34.233108534017106,0.9845368002852766,1.4785380054916786,5.672017899479805,8.704510905766703,50.63153046475226,1.7249984741210938,-1.4133495058227012,-1.3290012359619041,-3.1837392509920335,0.5257367790682252,-2.2563702434769723,-0.4016322284468359,2.420001983642571,3.0058909959348403,-42.54341728906028,0.9273690075150655,11,1.1650009155273366,2.607500076293938,6.321250915527337,8.522500991821282,-8.044998168945327,4,-0.2057028657112524,-2.4285603070431114,41.80500030517578,2.983603071766266,41.43000030517578,2.054542932445554,41.76499938964844,-0.2057028657112524
6899,2023-11-13,40.25,40.49499893188477,39.81999969482422,40.290000915527344,3111047.0,0.002365862871152702,2.0000169543249853,0.02702765398623113,41.22138738310831,37.73523751860162,0.9187409701512692,1.1806196698017288,5.357050700825994,8.53979838195599,51.564135637684515,0.674999237060554,-1.260447415658767,-1.0667499542236314,-2.711341123118615,0.5778412146713521,-1.8890455386711267,-0.2444543697761361,2.225200805664059,15.607990506876837,-30.15241988930412,0.8222955844474925,11,0.9475002288818359,2.3899993896484375,5.953749656677246,8.427499771118164,-8.055000305175781,0,-0.2176397572393003,-1.0797625984979862,40.15499877929688,-2.4285603070431114,41.80500030517578,2.983603071766266,41.43000030517578,-0.2176397572393003
6900,2023-11-14,40.63999938964844,40.91999816894531,39.560001373291016,40.099998474121094,3409922.0,0.009689425829774834,1.4727248767157493,-13.49971390425329,46.7274236255571,41.80494888118521,0.587374906876363,0.6208279560052858,4.746759490170234,8.07893340766131,51.78375699058477,1.3599967956542969,-1.0954412480123281,-0.548750495910646,-1.9578119903959674,0.8603109985746755,-1.2532812431533031,0.15578025133201123,1.675889349365228,35.82083698144146,-10.552888163897805,0.7045307472426603,11,0.4275016784667969,1.8700008392333984,5.342500686645508,7.905000686645508,-8.084999084472656,1,-0.2288385673408594,2.0000169543249853,40.25,-1.0797625984979862,40.15499877929688,-2.4285603070431114,41.80500030517578,-0.2288385673408594
6901,2023-11-15,41.09000015258789,41.11999893188477,40.52000045776367,40.7400016784668,2768446.0,0.011072853585083253,1.9268501460763396,0.6481442235691377,52.65701670110743,44.48561133984763,0.29717444656935044,0.06093231689057177,4.094240196074885,7.559325650580192,51.9248654069169,0.5999984741211009,-0.8501023747449636,-0.026999664306643467,-1.2879207577794745,1.2339214291661875,-0.657460211043059,0.603460882429772,1.0054175971679626,58.95954946836722,9.663442358358743,0.630460546736415,11,-0.02249908447265625,1.4200000762939453,4.842500686645508,7.454999923706055,-8.474998474121087,2,-0.2440983365636178,1.4727248767157493,40.63999938964844,2.0000169543249853,40.25,-1.0797625984979862,40.15499877929688,-0.2440983365636178
6902,2023-11-16,40.599998474121094,40.88999938964844,40.34500122070313,40.75,2669872.0,-0.01192508339370102,1.5348734053689277,-0.4285776566757493,50.697674693686125,45.97151574244546,0.7605546831252852,0.4524488661868986,4.3679853485923985,7.972811248483666,51.82772235584706,0.7449989318847585,-0.595385094418944,-0.43975124359131,-1.6223694836494147,0.7428669964667947,-1.0310603636203624,0.15155787643774232,1.2925859655175742,46.95246181428023,-5.915022157623071,0.591309120029054,11,0.4675025939941406,1.6525020599365234,5.332502365112305,7.945001602172852,-7.894996643066399,3,-0.2144088261950573,1.9268501460763396,41.09000015258789,1.4727248767157493,40.63999938964844,2.0000169543249853,40.25,-0.2144088261950573
6903,2023-11-17,41.45000076293945,41.59000015258789,40.665000915527344,40.72999954223633,2786985.0,0.020936017752812397,-1.1764727001822082,-4.799959310309751,55.399716118387104,47.690446363423796,-0.20682576502282046,-0.4211128877264443,3.3087568880270624,7.04790405322332,51.187439792619905,0.9900016784667969,-0.28765235283279367,0.4115009307861328,-0.7692317791990462,1.5922336407713118,-0.17886542420645668,1.0018672857787223,0.25597703139140293,93.10347419534268,37.30604174334296,0.59036635499259,11,-0.38249969482421875,0.4699993133544922,4.466249465942383,6.854999542236328,-7.9850006103515625,4,-0.22545237753188452,1.5348734053689277,40.599998474121094,1.9268501460763396,41.09000015258789,1.4727248767157493,40.63999938964844,-0.22545237753188452
6904,2023-11-20,34.005001068115234,37.93999862670898,32.59999847412109,37.900001525878906,37388007.0,-0.17961398209383894,1.6867961394252227,-5.409713686262875,27.13845705473554,45.9499395018349,6.6776372235712955,6.824021954547334,10.4211447045885,14.37554277268194,51.01594583284137,8.850002288818366,-0.34076064133849115,-6.6844987869262695,-10.045367698557257,-3.323629875295282,-8.364933242741763,-5.004064331110776,7.584999084472656,15.628502020855722,-40.16232152661206,1.6804344558154936,11,3.582498550415039,4.147499084472656,11.834999084472656,14.299999237060547,-0.5149993896484304,0,-0.05572711066727554,-1.1764727001822082,41.45000076293945,1.5348734053689277,40.599998474121094,1.9268501460763396,41.09000015258789,-0.05572711066727554
6905,2023-11-21,33.985000610351555,34.650001525878906,33.720001220703125,34.0,11142832.0,-0.0005881622448302704,-2.4128566228966597,0.0038509339886076822,27.846331129496548,44.247201963333644,6.121755335058722,6.607872700639675,10.118529322427626,14.276874481592358,50.83518412637942,0.9300003051757812,-0.5249125281705744,-6.339499282836918,-10.825372540159627,-1.8536260255142096,-8.582435911498273,-4.096562654175564,7.604999542236335,15.406027560015689,-43.32043174126635,2.242936628661356,11,3.392498016357429,4.097497940063477,11.854999542236335,14.319999694824226,-0.354999542236321,1,-0.052670321711929535,1.6867961394252227,34.005001068115234,-1.1764727001822082,41.45000076293945,1.5348734053689277,40.599998474121094,-0.052670321711929535
6906,2023-11-22,32.814998626708984,34.095001220703125,32.650001525878906,33.759998321533196,9749377.0,-0.03442701081741917,-1.266677038703655,63.00254323496459,20.494971491512004,40.59774347862539,6.6394107177083725,7.515817576557957,11.021266142479739,15.322434854423669,50.579966861764944,1.4449996948242188,-0.7984365928869437,-7.098501205444336,-12.68219754326119,-1.5148048676274826,-9.890349374352766,-4.306653036535906,7.876001358032227,2.3915474131987575,-50.17473169935759,2.7918481689084267,11,4.372501373291016,5.130001068115234,12.465001106262207,14.935001373291016,1.5100021362304616,2,-0.00792315503318608,-2.4128566228966597,33.985000610351555,1.6867961394252227,34.005001068115234,-1.1764727001822082,41.45000076293945,-0.00792315503318608
6907,2023-11-23,32.950000762939446,33.15999984741211,32.240001678466804,32.900001525878906,3970166.0,0.00411403754015649,2.9149074322075554,-0.05290926265308541,16.7518522148613,37.6594256013835,5.717488125442273,7.131337197673879,10.596681545383916,15.09141334352227,50.24596615100718,0.9199981689453054,-1.11227489399851,-6.57299919128419,-12.94428121162094,-0.20171717094743968,-9.758640201452565,-3.3873581811158147,6.931899070739753,7.5935743352020495,-38.94793458437833,3.185641010168375,11,3.9650001525878977,4.457500457763679,12.02499961853028,14.799999237060554,1.454998016357429,3,-0.010166891554352686,-1.266677038703655,32.814998626708984,-2.4128566228966597,33.985000610351555,1.6867961394252227,34.005001068115234,-0.010166891554352686
6908,2023-11-24,32.64500045776367,33.150001525878906,32.470001220703125,32.950000762939446,4357645.0,-0.009256458212857588,-1.0763406793085775,-6.100099183643053,16.38703140278858,34.9000527146813,5.414564709612833,7.185293892991666,10.586304511882517,15.295410513400007,50.35714650510078,0.6800003051757812,-1.4555079890944569,-6.4847496032714815,-13.534313471737903,0.5648142651949399,-10.009531537504692,-2.959967669038271,6.319871597290039,7.1052455461711395,-32.90958622546489,3.5247819342332107,11,4.270000457763672,4.762500762939453,12.10374927520752,14.795000076293945,2.5900001525878906,4,0.001837995786480473,2.9149074322075554,32.950000762939446,-1.266677038703655,32.814998626708984,-2.4128566228966597,33.985000610351555,0.001837995786480473
6909,2023-11-27,31.65999984741211,32.60499954223633,31.53499984741211,32.459999084472656,5741503.0,-0.030173092251169153,-1.0380961377070383,2.622945693773981,15.617584611842119,31.443403935379635,5.6467491779310635,7.8630323409371385,11.262319257738525,16.16028028955462,50.377506137652375,1.1100006103515625,-1.9682561788064916,-7.018750190734863,-14.769927188158476,0.7324268066887498,-10.89433868944667,-3.1431616920230567,6.497887762451171,4.012838929240159,-30.384496285196278,3.8755884987118066,11,4.902500152587891,5.395000457763672,12.823750495910645,15.51500129699707,3.5600013732910156,0,0.05701201244078091,-1.0763406793085775,32.64500045776367,2.9149074322075554,32.950000762939446,-1.266677038703655,32.814998626708984,0.05701201244078091
6910,2023-11-28,30.55500030517578,31.520000457763672,30.434999465942386,31.309999465942386,7371246.0,-0.03490207035887438,-1.180904676738234,0.9437498509882504,14.839987568018174,27.241511809480826,5.778411115141381,8.613809278121899,12.02993432248249,17.133112896944354,50.56315868615806,1.225000381469723,-2.3677131761483707,-7.618499755859375,-16.108096437686164,0.8710969259674144,-11.863298096772773,-3.3737014149459768,6.675683017944337,3.2787098825104133,-27.591713538559958,4.244798340913396,11,5.4574995040893555,5.949999809265137,13.299999237060547,16.03999900817871,4.685001373291016,1,0.0960563359180806,-1.0380961377070383,31.65999984741211,-1.0763406793085775,32.64500045776367,2.9149074322075554,32.950000762939446,0.0960563359180806
6911,2023-11-29,30.670000076293945,31.03499984741211,30.21999931335449,30.334999084472656,4747728.0,0.0037636972662273838,-1.8849549157222532,-0.443710416156143,13.38378196656835,23.095523728689965,4.503484326413627,8.161152029762803,11.564676761143666,16.883117585934897,50.584145373786306,0.8150005340576207,-2.8120611985615156,-7.023499965667725,-16.080595397447233,2.033595466111784,-11.552047681557482,-2.494952249777967,5.473373829677733,15.306145618905429,-10.380779611647679,4.528547715889755,11,5.234999656677246,5.727499961853027,13.013750076293945,15.924999237060547,4.92500114440918,2,0.09651128087571115,-1.180904676738234,30.55500030517578,-1.0380961377070383,31.65999984741211,-1.0763406793085775,32.64500045776367,0.09651128087571115
6912,2023-11-30,31.36000061035156,31.51499938964844,30.35000038146973,30.875,6045158.0,0.022497571970693908,1.93082186522329,1.4477587296526253,19.129548042388137,19.06550505357897,2.64288028225457,7.05139349718414,10.569864213086422,16.04982581124459,51.167113139807306,1.164999008178711,-3.369222406022857,-5.837499523162844,-15.150501951125907,3.4755029048002157,-10.494000737144372,-1.1809983091813159,3.717165868949028,38.90786471505335,9.924313180421848,4.65650121398153,11,2.7199983596801722,5.037499427795414,12.157499313354496,15.08499908447266,3.399997711181637,3,0.09454719690308866,-1.8849549157222532,30.670000076293945,-1.180904676738234,30.55500030517578,-1.0380961377070383,31.65999984741211,0.09454719690308866
6913,2023-12-01,31.11000061035156,31.649999618530273,30.82999992370605,31.55500030517578,4898592.0,-0.00797193862035439,1.5826830308600925,-0.9175239893031445,18.263911185426977,18.079444401433573,1.4213782672850748,6.7869559353470414,10.510053577997684,16.158735594550453,53.00037689606827,0.8199996948242223,-4.083374552684447,-5.539999485015873,-14.936478936190799,3.85647996615905,-10.238239210603336,-0.8417597594284096,3.092875779078728,37.31661264512037,6.3668038462968575,4.698239725587461,12,1.3249998092651403,5.287499427795414,12.167499542236332,14.859998703002933,2.680000305175785,4,0.10591443601093786,1.93082186522329,31.36000061035156,-1.8849549157222532,30.670000076293945,-1.180904676738234,30.55500030517578,0.10591443601093786
6914,2023-12-04,30.82500076293945,31.40999984741211,30.70499992370605,31.0,3805359.0,-0.009161036381248988,-2.397582498391355,0.39325698218664223,15.669842510082404,16.726501221498673,1.3498039875491408,6.521459869145158,10.518097489044418,16.300992635134495,54.941785096059625,0.7049999237060582,-4.8340729079465845,-5.2632493019104025,-14.641240505536192,4.114741901715391,-9.952244903723301,-0.5742537000975041,2.6609577527971915,42.30778464838092,11.479489272530227,4.688995601812897,12,1.332499504089359,5.572499275207523,12.201249122619632,14.965000152587894,3.4249992370605504,0,0.14306568493955085,1.5826830308600925,31.11000061035156,1.93082186522329,31.36000061035156,-1.8849549157222532,30.670000076293945,0.14306568493955085
6915,2023-12-05,31.70499992370605,31.795000076293945,30.45000076293945,30.71999931335449,4058062.0,0.028548228353155958,1.309009882186516,-5.628599455040757,18.13244440357009,16.463998211727347,0.1255812125150193,5.111201743266481,9.386290077425766,15.263077426196904,56.5924322166923,1.3449993133544957,-5.760355139397568,-3.880250167846686,-13.053140830446917,5.292640494753545,-8.466695499146805,0.7061951634534296,1.193085935601804,94.2857073656317,64.24747177663127,4.586445331300117,12,-0.015000343322750354,4.6925001144409215,11.05374908447266,14.02249908447266,1.8449993133545028,1,0.11086583521386117,-2.397582498391355,30.82500076293945,1.5826830308600925,31.11000061035156,1.93082186522329,31.36000061035156,0.11086583521386117
6916,2023-12-06,32.389999389648445,32.564998626708984,31.63999938964844,31.79999923706055,5146308.0,0.02160540821923207,-1.0329656970626588,0.5989845553266344,22.486608934876614,17.10119340284016,-0.6996164279456885,3.914944381327963,8.450960827266833,14.423180656217639,57.33580868011548,0.9249992370605433,-5.70737927626196,-2.7432506561279197,-11.58854766311741,6.1020463508615705,-7.165899159622668,1.6793978473668254,-2.170000076293956,92.09935098428771,61.548588578732875,4.422648503494746,12,-0.7049989700317454,4.007500648498528,9.853749275207512,13.337499618530266,1.1399993896484304,2,0.0879901927299569,1.309009882186516,31.70499992370605,-2.397582498391355,30.82500076293945,1.5826830308600925,31.11000061035156,0.0879901927299569
6917,2023-12-07,31.82999992370605,32.36999893188477,31.69499969482422,32.35499954223633,3601449.0,-0.017289270654366362,1.43243670505428,-0.8898296317848259,17.122355151372133,17.182896041571663,-0.3522382126616961,3.8887010575720318,8.760890127753886,14.810680193728036,58.11935813133553,0.6949996948242259,-5.701276070207896,-2.8045001029968297,-11.178152442498071,5.5691522365044115,-6.991326272747447,1.3823260667537909,-1.5631006240844734,65.24825317350657,40.84981346133781,4.186826169750621,12,-0.417500495910641,4.5675001144409215,10.252498626708988,13.86249923706055,1.3750019073486435,3,0.11828467816592769,-1.0329656970626588,32.389999389648445,1.309009882186516,31.70499992370605,-2.397582498391355,30.82500076293945,0.11828467816592769
6918,2023-12-08,31.895000457763672,31.94499969482422,31.5049991607666,31.7549991607666,4260300.0,0.002042115432404179,2.666674613960216,-0.26666933090161166,35.44827930935601,19.386306563517653,-0.5976651897911331,3.3446345727594817,8.438194969136894,14.575319245039744,58.41547174595664,0.4400005340576172,-5.477170998198872,-2.3264996528625517,-10.361663515675367,5.708664209950264,-6.344081584268963,1.6910822785438562,-1.5821391716003461,68.32156758063184,41.0451962413696,4.017581931406408,12,-0.5025014877319336,4.502499580383301,9.998749732971191,13.79749870300293,0.625,4,0.08982592326855232,1.43243670505428,31.82999992370605,-1.0329656970626588,32.389999389648445,1.309009882186516,31.70499992370605,0.08982592326855232
6919,2023-12-11,31.489999771118164,31.95000076293945,31.399999618530273,31.915000915527344,3958199.0,-0.01269793637977279,1.2222230784940238,-3.03569433658942,33.6607759145089,21.477505268683288,-0.24508866790015205,3.225059088495648,8.594340937265642,14.81306009343993,58.63546236389041,0.5500011444091761,-5.2320183962324265,-2.2935003280639634,-9.887954397681256,5.300953741553329,-6.090727362872613,1.5037267067446827,-1.1320957381439243,49.172579603704044,19.552206018981614,3.797227034808647,12,-0.09750080108642578,4.907500267028809,10.59000015258789,14.202499389648438,0.8999996185302805,0,0.07303909689191812,2.666674613960216,31.895000457763672,1.43243670505428,31.82999992370605,-1.0329656970626588,32.389999389648445,0.07303909689191812
6920,2023-12-12,31.34000015258789,31.59000015258789,31.149999618530273,31.540000915527344,2829674.0,-0.004763404878390887,1.9333443535979045,0.47058876327847665,38.85111035630938,24.307208423098963,0.031260751741683634,2.785411954572872,8.520366355356245,14.789397496764074,59.45532331084296,0.4400005340576172,-4.947379523882326,-1.9784999847412124,-8.915727401514147,4.958727432031722,-5.447113693127683,1.4901137236452549,-0.9379542277389561,13.427608991908253,-18.82584260897581,3.4686137083864677,12,0.11749935150146484,5.057499885559082,10.723749160766602,14.352499008178711,1.5149993896484375,1,0.09285257923560719,1.2222230784940238,31.489999771118164,2.666674613960216,31.895000457763672,1.43243670505428,31.82999992370605,0.09285257923560719
6921,2023-12-13,31.059999465942386,31.354999542236328,30.809999465942386,31.07500076293945,3597327.0,-0.00893429117046074,-1.1164998203763732,0.07500619885937435,36.02070093931283,26.18400318942393,0.4161648115733172,2.398431185218765,8.556109800782519,14.895697811375353,60.618500642754825,0.5450000762939418,-4.545173746271608,-1.7570006370544426,-7.708893873379427,4.194892599270542,-4.732947255216931,1.2189459811080496,-0.6146944870562514,16.02564651193496,-18.547904404892698,2.9759466181624914,12,0.4475002288818324,5.337500572204586,10.92749977111816,14.632499694824215,1.4600009918212855,2,0.08016741191024424,1.9333443535979045,31.34000015258789,1.2222230784940238,31.489999771118164,2.666674613960216,31.895000457763672,0.08016741191024424
6922,2023-12-14,31.895000457763672,32.15999984741211,31.45000076293945,31.479999542236328,5735505.0,0.026883483779092554,-1.9894794326924323,-27.66433566434877,44.85596772421155,29.138676138177765,-0.37433048516983547,0.9252747909534094,7.494252290624985,13.877953490839928,61.439825647004476,1.100000381469723,-3.9710821318181786,-0.4867497444152846,-5.182886508014825,4.2093870191842555,-2.8348181262150547,1.8613186373844854,-1.4073016059210808,80.37042112833058,40.5740231693763,2.348068381799771,12,-0.3875007629394531,4.292498588562012,10.146248817443848,13.79749870300293,0.7299995422363281,3,0.05126189992372998,-1.1164998203763732,31.059999465942386,1.9333443535979045,31.34000015258789,1.2222230784940238,31.489999771118164,0.05126189992372998
6923,2023-12-15,32.10499954223633,32.389999389648445,31.790000915527344,32.110000610351555,8388665.0,0.0065840752926384916,1.1238935663117244,-0.01205073995769958,53.41519368007362,33.33260404595457,-0.4786849977039047,-0.021844862480278948,7.048550772694789,13.48266086401685,63.11789629291976,0.5999984741211009,-3.353774094189447,0.19049940109253072,-1.7686651733246777,2.149663975509739,-0.789082886116077,1.170081688301135,-1.5757546948964105,81.96203410291191,36.08441772160236,0.9795822872086051,12,-0.5974998474121094,3.892500877380371,9.936249732971191,13.587499618530273,0.5200004577636719,4,0.03426264770292975,-1.9894794326924323,31.895000457763672,-1.1164998203763732,31.059999465942386,1.9333443535979045,31.34000015258789,0.03426264770292975
6924,2023-12-18,32.110000610351555,32.360000610351555,31.81999969482422,32.049999237060554,3880885.0,0.00015577225312357612,-1.076924769834547,-11.997711670494754,64.35826447154291,38.46880627572932,-0.3154085347869895,-0.18561011627567936,6.823516859153223,13.278698541934624,62.29857319420516,0.5400009155273366,-2.9066674087655073,0.29025049209593945,-1.409317419672675,1.9898184038645539,-0.5595334637883695,1.1400344479802484,-1.5400406874242556,82.27855741662809,29.731372883340185,0.8497839558843079,12,-0.4225015640258718,3.794999122619636,9.931248664855964,13.582498550415046,0.20499801635742898,0,0.012768602915564697,1.1238935663117244,32.10499954223633,-1.9894794326924323,31.895000457763672,-1.1164998203763732,31.059999465942386,0.012768602915564697
6925,2023-12-19,32.19499969482422,32.43000030517578,31.35000038146973,31.489999771118164,4354810.0,0.0026471218578942857,-1.1928961335959174,11.749729798464223,64.15969873456186,43.09914958680546,-0.361619806268763,-0.43383012303583257,6.472381979407459,12.995926961124226,61.510291368877354,1.0799999237060511,-2.3944326089035854,0.4647496223449714,-0.912724805668887,1.8422240503588334,-0.22398759166195958,1.1534868363519024,-1.5851389978212858,85.49379699934182,27.069476778333737,0.688737214006931,12,-0.5749998092651367,3.7100000381469727,9.723750114440918,13.375,-1.4499988555908203,1,0.006056831702830445,-1.076924769834547,32.110000610351555,1.1238935663117244,32.10499954223633,-1.9894794326924323,31.895000457763672,0.006056831702830445
6926,2023-12-20,32.55500030517578,32.799999237060554,32.21500015258789,32.404998779296875,4356286.0,0.011181879601304567,-1.2075487994472542,0.21276814483947157,61.819976485467926,48.065551957260546,-0.777517970069745,-0.8583140844028421,5.841879026894176,12.45372756872949,60.34349680666031,0.6049995422363352,-1.7812301742934267,0.8377501487731926,-0.5009824500736215,2.1764827476200104,0.16838384934978734,1.5071164481966015,-1.9060368495787259,83.10350860346409,21.292995667538236,0.6693662994234081,12,-0.7500009536743093,3.34999942779541,9.233750343322754,12.885000228881836,-2.47500038146973,2,0.009215150798596472,-1.1928961335959174,32.19499969482422,-1.076924769834547,32.110000610351555,1.1238935663117244,32.10499954223633,0.009215150798596472
6927,2023-12-21,32.615001678466804,32.755001068115234,32.419998168945305,32.419998168945305,3152744.0,0.0018430770305193356,-2.4358653338287315,1.3000101724226572,65.46763154036091,51.40103553848333,-0.7984189248552518,-0.9957523036664995,5.525676962733961,12.216573128972904,59.04505106385207,0.335002899169929,-1.2301875849751518,0.9145014762878496,-0.366423036167582,2.195425988743281,0.27403922006013204,1.5549637325155636,-1.8799967916112088,87.24153761360246,21.410169766511515,0.6404622562277157,12,-0.810002326965332,3.2899980545043874,9.173748970031731,12.824998855590813,-3.7150020599365305,3,-0.0029128074755199185,-1.2075487994472542,32.55500030517578,-1.1928961335959174,32.19499969482422,-1.076924769834547,32.110000610351555,-0.0029128074755199185
6928,2023-12-22,32.705001831054695,32.889999389648445,32.47499847412109,32.505001068115234,3189514.0,0.0027594710395895117,-2.1922416702122325,1.025626479391186,70.12848254347895,55.45300294170222,-0.850920650645616,-1.139446856184506,5.1978060720543695,11.947665768526,57.61910252685881,0.41500091552735796,-0.7803003099094425,1.0015015602111887,-0.288982552357929,2.29198567278031,0.35625950392662986,1.6467436164957476,-1.8873971701909014,87.98716378314178,18.387905727717353,0.64524205628456,12,-0.8550024032592773,3.199997901916497,8.954998970031731,12.734998703002923,-4.430002212524421,4,-0.002446165007663481,-2.4358653338287315,32.615001678466804,-1.2075487994472542,32.55500030517578,-1.1928961335959174,32.19499969482422,-0.002446165007663481
6929,2023-12-27,33.46500015258789,33.665000915527344,32.990001678466804,33.0,4058362.0,0.023237984374963272,-1.7835203989335031,2.3249918937991505,69.34065699131126,58.840730345591304,-1.4542312096101853,-1.8522515167152989,4.202735557679546,10.999387929446328,55.64296450151743,0.9599990844726491,-0.16019330221971728,1.6712498664855957,0.15999405169682035,3.182505681274371,0.9156219590912045,2.4268777738799834,-2.5230518079970174,91.36066018140816,23.856136594194012,0.7556279073943878,12,-1.2274999618530273,0.6149988174438406,8.0287504196167,11.975000381469727,-4.774999618530277,2,-0.025100856081213374,-2.1922416702122325,32.705001831054695,-2.4358653338287315,32.615001678466804,-1.2075487994472542,32.55500030517578,-0.025100856081213374
6930,2023-12-28,33.490001678466804,33.814998626708984,33.419998168945305,33.75,3022343.0,0.0007470947486900581,1.0256663569228124,-0.5591359918619666,64.13883525326524,61.964967491586016,-1.276410777235526,-1.735053090986554,3.950839673079024,10.785139163079819,53.33042520635812,0.395000457763679,0.011129309655693476,1.5495013236999569,-0.02399981921094252,3.1230024666108527,0.7627507522445072,2.3362518951554065,-2.3302091282010124,79.6876713635176,14.662439248303016,0.7867505714554481,12,-0.9075021743774485,-1.0550012588501048,4.379998207092278,8.469997406005852,-4.900001525878913,3,-0.03508518939589411,-1.7835203989335031,33.46500015258789,-2.1922416702122325,32.705001831054695,-2.4358653338287315,32.615001678466804,-0.03508518939589411
6931,2023-12-29,33.630001068115234,33.845001220703125,33.330001831054695,33.514999389648445,2153339.0,0.004180333909581391,-1.1237228545135969,-0.4423170033892184,75.93659253298426,65.41837024811632,-1.1326253024019124,-1.73065826544682,3.6026552318322302,10.459575479636612,50.88229331102882,0.5149993896484304,0.2543419107898188,1.5415006637573256,-0.08477788953385357,3.1677792170485084,0.7283613871117325,2.354639940402919,-2.2046879102051236,84.91230230541078,19.092601145117555,0.8131392766455914,12,-1.0325002670288086,-1.4725008010864258,4.099997520446777,8.329998016357422,-4.425001144409183,4,-0.08578650422991274,1.0256663569228124,33.490001678466804,-1.7835203989335031,33.46500015258789,-2.1922416702122325,32.705001831054695,-0.08578650422991274
6932,2024-01-02,34.325000762939446,34.44499969482422,33.71500015258789,33.794998168945305,3809729.0,0.02066606222867895,-1.1159449134504718,4.608650943709443,79.63413351991227,68.33158578587617,-1.616692624915089,-2.310604144220072,2.7155045622575713,9.570471034570012,48.530168636257756,0.8149986267089844,0.4815297979955844,2.088250350952144,0.21914559535800038,3.9573551065462915,1.1536979731550687,3.022802728749216,-2.609325037494173,93.90868743513049,27.232055482983398,0.934552377797073,1,-1.4275007247924734,-1.9925012588500906,3.2412490844726634,7.624998092651374,-5.6249999999999964,1,-0.1236708155828129,-1.1237228545135969,33.630001068115234,1.0256663569228124,33.490001678466804,-1.7835203989335031,33.46500015258789,-0.1236708155828129
6933,2024-01-03,34.404998779296875,34.779998779296875,34.09999847412109,34.485000610351555,4276838.0,0.002330604940402603,1.0298572046733228,-0.1509461122666974,88.60926228800014,71.02614109881587,-1.4931459477537103,-2.2462591115021127,2.461922889325564,9.296778903563194,46.05781402161217,0.6800003051757884,0.7809500997802985,2.0034984588623033,-0.02177657172723002,4.028773489451833,0.9908609435675402,3.0161359741570664,-2.307217698138551,79.0502453983807,9.73979137998765,1.0126375152947649,1,-1.3399991989135742,-1.9049997329711914,2.7562522888183594,6.755002975463867,-6.659997940063477,2,-0.160005794392855,-1.1159449134504718,34.325000762939446,-1.1237228545135969,33.630001068115234,1.0256663569228124,33.490001678466804,-0.160005794392855
6934,2024-01-04,35.23500061035156,35.439998626708984,34.514999389648445,34.514999389648445,4047854.0,0.024124454599723455,-1.5694379688891082,-8.999809269502904,93.71491421858256,74.31005393037373,-2.048691383513905,-2.876409919825143,1.480199688991128,8.27370756603245,43.19418469008778,1.0349998474121094,0.9909155861422327,2.6130002975463853,0.3626563184256,4.863344276667171,1.4878283079859926,3.738172287106778,-2.708064697491068,90.28443944656068,13.330772668034697,1.1251719895603935,1,-1.407501220703125,-2.405001640319824,1.9262504577636719,5.792499542236328,-7.450000762939453,3,-0.19753088892459214,1.0298572046733228,34.404998779296875,-1.1159449134504718,34.325000762939446,-1.1237228545135969,33.630001068115234,-0.19753088892459214
6935,2024-01-05,35.220001220703125,35.290000915527344,34.68000030517578,35.110000610351555,3276552.0,-0.0004256957397080763,3.8800048828125,0.1527783664646407,99.64201938576099,78.51250314151739,-1.742737814844844,-2.7242469982613287,1.330503897442398,8.107002556086726,40.573295972623356,0.6100006103515625,1.1297671760210832,2.422250843048097,-0.06329412160236814,4.907795807698562,1.179478360722861,3.6650233253733298,-2.168714019349899,89.5735668196766,4.709967781836113,1.2427724823252335,1,-1.2900028228759766,-2.3900022506713867,1.5887489318847656,5.454998016357422,-6.895000457763675,4,-0.18540603237705244,-1.5694379688891082,35.23500061035156,1.0298572046733228,34.404998779296875,-1.1159449134504718,34.325000762939446,-0.18540603237705244
6936,2024-01-08,35.2400016784668,36.09000015258789,34.904998779296875,35.900001525878906,4787454.0,0.0005678721485085081,1.2788551474714722,-5.999965321125982,99.55557364004629,82.30005226370467,-1.4995066881241073,-2.655957155931617,1.1507044879609225,7.91746070379633,38.57002833388541,1.1850013732910156,1.2168696181123693,2.299751186370848,-0.4045296426094893,5.004032015351189,0.9476107718806759,3.651891600861017,-1.7587464205495351,64.21059056332237,-20.344732552986244,1.3521404144901699,1,-0.9575023651123047,-2.0850019454956055,1.0187482833862305,4.687497138977051,-7.3300018310546875,0,-0.18870605020266928,3.8800048828125,35.220001220703125,-1.5694379688891082,35.23500061035156,1.0298572046733228,34.404998779296875,-0.18870605020266928
6937,2024-01-09,35.595001220703125,35.77000045776367,35.20000076293945,35.20000076293945,3333644.0,0.010073766325988887,-1.8860710595188659,-0.5984856804323324,99.57388103131194,85.57176320679721,-1.5503782308432505,-2.8611210855403755,0.6456018889802451,7.387993666015149,36.45850162270611,0.5699996948242188,1.3255131679845107,2.466500663757323,-0.42972823376722147,5.362729561281867,1.0183862149950471,3.914615112519595,-1.591996983851736,75.12570279507817,-9.354575321465333,1.4481144487622721,1,-1.0550003051757812,-2.3750009536743164,0.556248664855957,4.139998435974121,-7.525001525878906,1,-0.1795196257299313,1.2788551474714722,35.2400016784668,3.8800048828125,35.220001220703125,-1.5694379688891082,35.23500061035156,-0.1795196257299313
6938,2024-01-10,34.759998321533196,35.209999084472656,34.720001220703125,34.950000762939446,4112352.0,-0.02345843153628735,-2.6296589335671188,-0.4810182815533043,80.45972777983849,86.80721551663356,-0.43942954981427107,-1.8977744310613431,1.3257636051724333,8.05802919436234,34.08012740475177,0.875,1.424300374936152,1.4882478713989187,-1.434387042897967,4.410882785695804,0.026930414250472268,2.9495653285473615,-0.3395949015345039,15.555480203546471,-66.34458380379354,1.4613174571484437,1,-0.04999732971190696,-1.4899978637695241,0.47875118255615945,4.97500133514405,-6.704998016357415,2,-0.174338258090182,-1.8860710595188659,35.595001220703125,1.2788551474714722,35.2400016784668,3.8800048828125,35.220001220703125,-0.174338258090182
6939,2024-01-11,33.790000915527344,35.09999847412109,33.790000915527344,35.049999237060554,3542989.0,-0.027905565386778353,-1.079363974072123,6.631484902023809,65.2340117931334,86.92890179884112,0.6498567683316097,-0.7869807319459525,2.1209753732943994,8.858777696949005,31.82547196489639,1.309997558593743,1.4894686248768494,0.40325040817261026,-2.4028697190628705,3.2093705354080875,-0.9998096554451266,1.8063104717903506,2.299999237060547,0.0,-78.08105214772755,1.4030600636177393,1,0.9200000762939453,-0.5200004577636719,0.6262493133544922,5.77249813079834,-5.180000305175785,3,-0.1788990799794894,-2.6296589335671188,34.759998321533196,-1.8860710595188659,35.595001220703125,1.2788551474714722,35.2400016784668,-0.1788990799794894
6940,2024-01-12,34.25,34.49499893188477,33.814998626708984,33.915000915527344,2796163.0,0.01361346765342275,-1.542039815184557,-0.26587264343734807,65.88566059699487,85.81213158373122,0.3453141279105125,-1.0727946173123897,1.4885769524482129,8.229528343056387,29.364476585740025,0.704998016357429,1.54818758250331,0.7177495002746568,-1.9393395684730947,3.3748385690224083,-0.610795034099219,2.0462940346485325,1.7940001678466828,19.999966828708427,-55.072752508086666,1.3285445343738753,1,0.6525001525878906,-0.9799995422363281,0.027500152587890625,4.880000114440918,-5.350000381469727,4,-0.18875912854271215,-1.079363974072123,33.790000915527344,-2.6296589335671188,34.759998321533196,-1.8860710595188659,35.595001220703125,-0.18875912854271215
6941,2024-01-15,33.549999237060554,34.490001678466804,33.47999954223633,34.43000030517578,3233948.0,-0.020437978479983854,1.019996566785543,-2.626876039080805,57.824249350384044,83.3888111204503,1.1541437562755803,-0.18623285159987546,2.017062577689977,8.75305305830372,26.754828459688873,1.0100021362304759,1.5491977299308104,-0.10675125122069318,-2.4959315077811866,2.2824290053397966,-1.3013413795009399,1.0878388770595535,2.4489209457397436,3.056754010428256,-67.56537222049029,1.194590128280245,1,1.2350006103515554,-0.09999942779541726,0.49375057220458274,5.297499656677239,-4.784999847412113,0,-0.15573766297882297,-1.542039815184557,34.25,-1.079363974072123,33.790000915527344,-2.6296589335671188,34.759998321533196,-0.15573766297882297
6942,2024-01-16,33.529998779296875,33.64500045776367,33.044998168945305,33.47499847412109,2528088.0,-0.0005961388440685056,3.2104882749759573,-0.06250027092988326,56.985581022765395,79.87506875764643,1.1728516909651105,-0.03948646917845622,1.829218973898378,8.60089672525391,25.03302136129099,0.6000022888183665,1.5940569123929365,-0.20850162506103231,-2.4512681388132336,2.0342648886911725,-1.329884881937133,0.9128816318150683,2.3681645778808615,22.401866293596147,-44.12250792295983,1.1213832568761022,1,1.0375003814697266,-0.07999897003173828,0.5112514495849609,4.772500038146973,-4.599998474121094,1,-0.16761106878878973,1.019996566785543,33.549999237060554,-1.542039815184557,34.25,-1.079363974072123,33.790000915527344,-0.16761106878878973
6943,2024-01-17,33.205001831054695,33.470001220703125,32.740001678466804,33.005001068115234,2696571.0,-0.009692721743934318,-1.0000000000000195,3.636357331113545,47.62341458107706,74.75379102014584,1.4636462564594552,0.3922564725347186,1.9131644112668624,8.74754453018165,23.549754723620815,0.789997100830071,1.5818082917931875,-0.5884986877441349,-2.7134533337806914,1.5364559582924215,-1.6509760107624132,0.4739786352741433,2.5219716148290985,19.703423048884883,-41.874980042439645,1.0624773230182785,1,1.2099990844726491,0.2449979782104421,0.6999979019164968,4.919997215270989,-4.295001983642585,2,-0.15464544053805795,3.2104882749759573,33.529998779296875,1.019996566785543,33.549999237060554,-1.542039815184557,34.25,-0.15464544053805795
6944,2024-01-18,32.52000045776367,33.34999847412109,32.029998779296875,33.05500030517578,6886367.0,-0.020629463499995393,1.3466740813330293,-2.674989032787103,42.08807785221862,68.35890862753001,1.9255122500272748,1.1695103217255252,2.344184537907026,9.243133686546585,22.168172454627857,1.3199996948242116,1.45925973512621,-1.2940000534057603,-3.357595722013272,0.769595615201748,-2.3257978877095127,-0.2622022191020079,2.9680152467267646,19.878363007497796,-37.78138027880108,1.0317978343037546,1,1.539999008178711,0.9299993515014648,1.3749990463256836,5.505000114440918,-3.7049999237060582,3,-0.13730012576066675,-1.0000000000000195,33.205001831054695,3.2104882749759573,33.529998779296875,1.019996566785543,33.549999237060554,-0.13730012576066675
6945,2024-01-19,32.389999389648445,32.685001373291016,32.22999954223633,32.580001831054695,3283379.0,-0.003997572764000146,1.27500047683542,0.3551448515832781,39.86926556468442,61.72709661915646,1.801285670235444,1.385926493110901,2.2229674431605915,9.176413210792212,20.49612658256802,0.4550018310546875,1.287828197754294,-1.4337511062622,-3.466754741194201,0.5992525286698012,-2.4502529237282005,-0.4172492887961994,2.752214622322633,14.634153905795944,-37.9433842125045,1.0165018174660012,1,1.5100002288818288,1.0600004196166921,1.5050001144409109,5.635001182556145,-3.8050003051757884,4,-0.11670265052567241,1.3466740813330293,32.52000045776367,-1.0000000000000195,33.205001831054695,3.2104882749759573,33.529998779296875,-0.11670265052567241
6946,2024-01-22,32.85499954223633,33.134998321533196,32.505001068115234,32.505001068115234,2247065.0,0.014356287784818234,-2.5999999999999592,-1.842073562479923,37.52121075524541,54.8323554773713,1.0754946425236653,0.9955987707113394,1.517772569852454,8.519549743437736,18.963317832581193,0.7449989318847514,0.9882048270932131,-0.9837509155273452,-2.981459831680276,1.0139580006255855,-1.9826053736038105,0.015103542549120164,1.9759929464673291,51.083585481017465,3.5799054940221566,0.9988544580764658,1,0.7649993896484375,0.5950002670288086,1.072500228881836,5.137499809265137,-3.7199993133544886,0,-0.12037741527348844,1.27500047683542,32.389999389648445,1.3466740813330293,32.52000045776367,-1.0000000000000195,33.205001831054695,-0.12037741527348844
6947,2024-01-23,32.52000045776367,33.080001831054695,32.435001373291016,33.025001525878906,3183477.0,-0.010196289427488847,1.0975567395902215,-1.442866485013624,34.66234189493284,49.743757045715114,1.037542472730543,1.3946184935784984,1.5916426997479363,8.656713929155814,17.36743641329284,0.645000457763679,0.6416802525681433,-1.313999938964841,-3.324372178182877,0.6963723002531914,-2.3191860585738553,-0.3088138193558265,2.03089265999931,34.02783664646293,-9.093582270879438,1.0051861196090168,1,1.0449981689453125,1.1999998092651367,1.4324994087219238,5.319998741149902,-3.9600009918212855,1,-0.11546743589355579,-2.5999999999999592,32.85499954223633,1.27500047683542,32.389999389648445,1.3466740813330293,32.52000045776367,-0.11546743589355579
6948,2024-01-24,32.625,32.860000610351555,32.5,32.5,2447384.0,0.003228768165999929,-4.760009765624886,-0.24752422894178255,25.922495460367884,45.37581078651894,0.6681029155204357,1.3526702126720096,1.274543012425994,8.347212469009563,15.849581505423904,0.3600006103515554,0.3213106887484969,-1.2050003051757798,-3.2251257702416254,0.8151251598900622,-2.2150630377087026,-0.19493757264285705,1.6738036839163684,45.07586047452558,7.593069252427718,1.0100627325329212,1,0.6374988555908203,1.0950002670288086,1.2224993705749512,5.214999198913574,-4.534999847412109,2,-0.11325669562679597,1.0975567395902215,32.52000045776367,-2.5999999999999592,32.85499954223633,1.27500047683542,32.389999389648445,-0.11325669562679597
6949,2024-01-25,32.625,32.825000762939446,32.404998779296875,32.575000762939446,2215805.0,0.0,-1.1538386298502135,0.39999389648443184,25.994432869782173,40.94345215016198,0.5425205632600694,1.3560376078249021,1.0550071799575846,8.144306844135535,15.1799420685394,0.420001983642571,-0.06305483802654521,-1.1630002975463896,-3.248934563082429,0.9229339679896462,-2.2059674303144092,-0.1200331647783699,1.446923193454417,43.64651829371135,12.226052367707396,1.0429671327680183,1,0.6350002288818359,1.0950002670288086,1.127500057220459,5.214999198913574,-4.295000076293949,3,-0.11386973647778975,-4.760009765624886,32.625,1.0975567395902215,32.52000045776367,-2.5999999999999592,32.85499954223633,-0.11386973647778975
6950,2024-01-26,32.314998626708984,32.404998779296875,31.69499969482422,32.130001068115234,4560617.0,-0.009501957802023453,2.8904287117744194,3.7000076295104227,24.319550408262998,37.220707823259644,0.6137155100139182,1.6585309596804194,1.1247713548942428,8.247380306114337,14.845617123637256,0.9300003051757812,-0.368468877120641,-1.4142515182495146,-3.599355514203488,0.7708524777044587,-2.5068035162264977,-0.32169952027253146,1.5527321253296762,43.05552244183264,15.130816115147034,1.0925519979769867,1,0.35500144958496094,1.4050016403198242,1.4812507629394531,5.52500057220459,-4.234998703002933,4,-0.10830878048555925,-1.1538386298502135,32.625,-4.760009765624886,32.625,1.0975567395902215,32.52000045776367,-0.10830878048555925
6951,2024-01-29,30.7450008392334,31.38999938964844,30.309999465942386,31.1200008392334,9446748.0,-0.04858418239813733,1.3606630506835025,-2.027053777631145,14.905920207660841,32.54518995491469,1.9489319577076216,3.1635042570011223,2.416828172854082,9.607682578950843,14.752789910200375,2.004999160766598,-0.5958136693590745,-2.8399992942810073,-5.401226784570518,-0.27877180399149637,-4.120613039425763,-1.5593855491362518,2.862002185939531,15.704007287855697,-5.991905642552245,1.2806137451447561,1,1.1449995040893555,2.4549989700317383,3.0174989700317383,7.094998359680176,-4.790000915527347,0,-0.07025538122621822,2.8904287117744194,32.314998626708984,-1.1538386298502135,32.625,-4.760009765624886,32.625,-0.07025538122621822
6952,2024-01-30,30.07999992370605,31.23500061035156,30.07999992370605,30.899999618530273,5676049.0,-0.021629562445116157,-1.8170758938955274,2.186665852864593,15.281890166649674,28.95168724220054,2.3167125338150036,3.68300374974147,2.8062268448793084,10.05507605997418,15.376875661882497,1.1550006866455078,-0.9039172656824732,-3.2927501678466804,-6.2661722138993134,-0.31932812179404735,-4.779461190872997,-1.8060391448203639,3.0654226031746,0.0,-21.5443149459064,1.4867110230263172,1,1.634999275207516,3.0050001144409215,3.774999618530277,7.759999275207523,-3.4349994659423793,1,-0.03141621333846667,1.3606630506835025,30.7450008392334,2.8904287117744194,32.314998626708984,-1.1538386298502135,32.625,-0.03141621333846667
6953,2024-01-31,28.899999618530273,30.309999465942386,28.86000061035156,30.059999465942386,9830769.0,-0.03922873364922519,-1.3387118606525585,1.4146344867369423,14.82012876114797,25.921915120970468,3.1534474460569015,4.66880951959763,3.663828571958156,11.009196498946672,16.609846956460252,1.4499988555908274,-1.168456435711775,-4.197500514984128,-7.734391576394174,-0.6606094535740823,-5.965946045689151,-2.429054984279105,3.7549552918424425,1.0088021851047806,-22.29984720490764,1.7684455307050226,1,2.0974998474121023,3.575000762939453,4.954999923706055,8.9399995803833,-2.494998931884762,2,-0.011764711317500676,-1.8170758938955274,30.07999992370605,1.3606630506835025,30.7450008392334,2.8904287117744194,32.314998626708984,-0.011764711317500676
6954,2024-02-01,28.274999618530273,28.96999931335449,28.23500061035156,28.79999923706055,7397296.0,-0.02162629786331416,-1.4297572771151663,0.45258593757707666,8.011239819543022,22.382134482621424,3.478802917094601,5.002109319629994,4.1925315917217105,11.386262256899883,18.668423737237067,0.7349987030029297,-1.4681736782420387,-4.474500465393064,-8.466231775425008,-0.48276915536111886,-6.470366120409032,-2.478634810377091,3.696863517838633,0.9592092504163164,-21.82744503201351,1.9958656550159721,2,2.4099998474121023,3.887500762939453,5.602499961853027,9.307499885559082,-2.0,3,-0.0065428636052444755,-1.3387118606525585,28.899999618530273,-1.8170758938955274,30.07999992370605,1.3606630506835025,30.7450008392334,-0.0065428636052444755
6955,2024-02-02,28.690000534057614,29.024999618530273,28.26000022888184,28.290000915527344,4588610.0,0.014677309323652965,-2.3260771313538773,-0.7619045889024807,14.421678204310709,19.81551975473979,2.775652218459822,4.292913658349907,3.6847153809067485,10.731685862251762,20.811252601261444,0.764999389648434,-1.6947207487921752,-3.7329995155334537,-7.936512578242155,0.4705135471752513,-5.834756046887808,-1.631242984179103,2.534490097107824,14.421556251994977,-10.412149372564174,2.101756531354352,2,1.9675006866455114,3.472499847412113,4.468749046325687,8.55999851226807,-1.8700008392333949,4,-0.012547947147097838,-1.4297572771151663,28.274999618530273,-1.3387118606525585,28.899999618530273,-1.8170758938955274,30.07999992370605,-0.012547947147097838
6956,2024-02-05,28.59000015258789,29.295000076293945,28.559999465942386,28.72500038146973,4184466.0,-0.0034855482610052224,-6.538405860892087,-0.3375008940705362,14.254712476158048,17.54800537487592,2.4664089037626447,4.078262923749236,3.726543235227794,10.626539972014463,22.955365005325085,0.735000610351559,-1.8514881837174286,-3.50049982070923,-7.816333431553673,0.8153337901352131,-5.658416626131455,-1.3425830152870084,2.036592474414771,11.83331807454439,-12.758259164443512,2.1579168054222215,2,1.9575004577636648,3.572500228881836,3.9187498092651367,8.3725004196167,-2.1000003814697266,0,-0.01783841294718136,-2.3260771313538773,28.690000534057614,-1.4297572771151663,28.274999618530273,-1.3387118606525585,28.899999618530273,-0.01783841294718136
6957,2024-02-06,29.20499992370605,29.34499931335449,27.70000076293945,28.20000076293945,7038212.0,0.021511009717937846,1.5603131322277126,-7.444425606464999,22.222219278783925,17.13686357692215,1.4882281474257653,3.11995645755454,3.0549657083249464,9.798786167489023,25.355082794101904,1.644998550415039,-1.9860898157032523,-2.5659999847412145,-6.7329999040997315,1.6009999346173025,-4.649499944420473,-0.482500025061956,0.9432742999663901,57.662831749112485,31.11233857457001,2.0834999596792594,2,1.0575008392333949,2.6900005340576207,3.172500610351566,7.68749904632568,-2.844999313354492,1,-0.11128231496285457,-6.538405860892087,28.59000015258789,-2.3260771313538773,28.690000534057614,-1.4297572771151663,28.274999618530273,-0.11128231496285457
6958,2024-02-07,28.70000076293945,29.34499931335449,28.63999938964844,29.30500030517578,3874848.0,-0.017291530973663427,1.0584012741691176,-0.601990096961718,22.792026739830476,16.781040673594184,1.5398466370367068,3.3177822340726273,3.5061850439492765,10.077871401237406,28.14659866295919,0.7049999237060476,-2.1755703049448307,-2.76799926757813,-6.901029639834146,1.3650311046778825,-4.834514453706138,-0.701484081450122,0.958618768586394,60.79032712507232,32.01630606218865,2.0665151861280067,2,1.3524990081787145,3.1949996948242223,3.9149990081787145,8.054999351501468,-2.675001144409176,2,-0.07160279618631293,1.5603131322277126,29.20499992370605,-6.538405860892087,28.59000015258789,-2.3260771313538773,28.690000534057614,-0.07160279618631293
6959,2024-02-08,27.7450008392334,28.739999771118164,27.70499992370605,28.540000915527344,4978754.0,-0.03327525778115137,-1.365708780106059,1.3140507071382106,20.39516279811582,16.344997605800053,1.9331087276035284,4.00186314018692,4.426953508428284,10.811165811491335,30.40403362931831,1.034999847412113,-2.3642008570942536,-3.4207491874694824,-7.719614370592041,0.8781159956530757,-5.5701817790307615,-1.2713165959082033,1.5999984741210902,2.7355693585623637,-26.677543080248128,2.149432591561278,2,1.7999992370605469,4.149999618530273,5.037498474121094,8.652499198913574,-1.5100002288818395,3,-0.04829699448749092,1.0584012741691176,28.70000076293945,1.5603131322277126,29.20499992370605,-6.538405860892087,28.59000015258789,-0.04829699448749092
6960,2024-02-09,27.78499984741211,28.045000076293945,27.399999618530273,27.809999465942386,3203203.0,0.0014416654160682718,1.6060580372452538,0.03144605802658259,15.835573140411682,16.4482923761057,1.3219731024828256,3.6392764259812154,4.3881049425146585,10.542892449031399,32.82450603607781,0.6450004577636719,-2.5437364326393492,-3.0575001716613777,-7.35212867409242,1.2371283307696643,-5.2048144228769,-0.9101859204458549,1.5599994659423793,19.794359346500123,-6.59347809461007,2.1473142512155214,2,1.5325002670288086,3.9600000381469727,5.5437493324279785,8.612500190734863,-1.5699996948242188,4,-0.054345878609838416,-1.365708780106059,27.7450008392334,1.0584012741691176,28.70000076293945,1.5603131322277126,29.20499992370605,-0.054345878609838416
6961,2024-02-12,28.32500076293945,28.5049991607666,27.70499992370605,27.815000534057614,3443755.0,0.019434979970951227,-1.1917743793944147,-20.40032043945693,22.491805279841103,17.249394055349192,0.44990761604025664,2.833011140428585,3.8518456931498797,9.771847187774203,34.86074937642114,0.7999992370605504,-2.7419492922802,-2.2562493324279806,-6.492693507055595,1.9801948421996336,-4.374471419741791,-0.13802724511417352,0.6309986114501953,47.55790691744945,21.222042922094253,2.1182220873138076,2,0.5299987792968786,3.4199991226196325,5.054997920989994,8.072499275207523,-2.454999923706051,0,-0.053133310770617226,1.6060580372452538,27.78499984741211,-1.365708780106059,27.7450008392334,1.0584012741691176,28.70000076293945,-0.053133310770617226
6962,2024-02-13,27.90999984741211,28.65999984741211,27.770000457763672,28.5,3609641.0,-0.014651399977024138,-1.0459781202727292,-1.1568625251040627,20.289859252838596,17.857141887759266,0.5863882073408213,2.9569946441678034,4.2435988902186494,9.973159413842936,36.57605692077614,0.8899993896484375,-2.938537154586456,-2.3902503013610854,-6.5479741497894395,1.7674735470672722,-4.469112225575266,-0.3113883771469048,-0.5100002288818359,26.221095573381497,2.1625338347609,2.078861924214179,2,0.46249961853027344,3.6750001907348633,5.808749675750732,8.487500190734863,-1.6949996948242188,1,-0.050877824581056386,-1.1917743793944147,28.32500076293945,1.6060580372452538,27.78499984741211,-1.365708780106059,27.7450008392334,-0.050877824581056386
6963,2024-02-14,28.06999969482422,28.06999969482422,27.434999465942386,27.79999923706055,2680744.0,0.0057327068537029735,3.703697424377261,-0.457627776161375,21.865351338513136,19.39648761208928,0.3310889558560106,2.5218658442646316,4.069790699234915,9.600307604887824,38.20175905326557,0.6350002288818324,-2.9179435037968275,-1.9735003471374526,-6.008340551464819,2.061339857189914,-3.990920449301136,0.04391975502623069,-0.6448000717163076,50.0,27.24521589283293,2.017420102163684,2,0.30249977111816406,3.234999656677246,5.810000896453857,8.327500343322754,-1.5900001525878906,2,-0.06091909879101154,-1.0459781202727292,27.90999984741211,-1.1917743793944147,28.32500076293945,1.6060580372452538,27.78499984741211,-0.06091909879101154
6964,2024-02-15,28.05500030517578,28.209999084472656,27.790000915527344,27.8700008392334,4310224.0,-0.000534356601763819,-1.4347768397658103,0.6851820455219859,22.69231578067047,20.315447342795913,0.3482185185241562,2.303298748383302,4.079710555555806,9.421283528561737,39.322216184995405,0.4199981689453125,-2.8704896952883985,-1.7652497291564941,-5.716371064443656,2.1858716061306716,-3.740810396800075,0.21031093848708693,-0.6200008392333949,51.984172036760356,30.483781349813427,1.9755606676435822,2,0.31749916076660156,3.194998741149899,5.935000419616699,8.342499732971191,-1.3099994659423828,3,-0.07235789216052868,3.703697424377261,28.06999969482422,-1.0459781202727292,27.90999984741211,-1.1917743793944147,28.32500076293945,-0.07235789216052868
6965,2024-02-16,28.61000061035156,28.959999084472656,28.084999084472656,28.315000534057614,4737773.0,0.019782580614457812,-1.3178716599425742,1.5945996102811544,34.26676730493246,22.539008990437516,-0.2450978225912479,1.5289821940325687,3.4976057966029224,8.6837362580001,40.13758085859295,0.904998779296875,-2.7114741095469483,-1.021249485015872,-4.813225263857827,2.7707262938260797,-2.917237374436848,0.8747384044051039,-1.1750011444091726,77.04927464451362,52.55130122512696,1.8959878894209763,2,-0.23750114440917613,2.337498664855964,5.3800001144409215,7.787499427795414,-1.7700004577636683,4,-0.08301293077011285,-1.4347768397658103,28.05500030517578,3.703697424377261,28.06999969482422,-1.0459781202727292,27.90999984741211,-0.08301293077011285
6966,2024-02-19,28.899999618530273,28.90500068664551,28.354999542236328,28.56999969482422,3542983.0,0.010136281090248778,2.2352812480715794,1.1186435198655158,40.79562922569975,24.602721206761494,-0.5436719261366996,0.9776151932787656,3.161230354601855,8.210384661106673,41.563846282259966,0.5500011444091832,-2.4230144914497913,-0.5335004806518562,-4.0176207578569105,2.950619796553198,-2.275560619254385,1.2085596579506728,-1.4040001678466751,96.06560780649849,65.6404297797251,1.7420601386025278,2,-0.5275001525878906,2.0450010299682653,5.186250686645508,7.497500419616699,-1.5849990844726598,0,-0.09290655714129492,-1.3178716599425742,28.61000061035156,-1.4347768397658103,28.05500030517578,3.703697424377261,28.06999969482422,-0.09290655714129492
6967,2024-02-20,28.76499938964844,29.274999618530273,28.2549991607666,28.43000030517578,8855793.0,-0.004671288258262574,-1.9780975558141995,1.0151489755223644,48.741843106792004,27.48603413642389,-0.5337823627797036,0.8610212567731104,3.2653824722038927,8.165293738717107,42.83592141753117,1.0200004577636719,-2.2277376523113332,-0.48075065612792756,-3.655523058668866,2.6940217464130107,-2.0681368573983967,1.1066355451425416,-1.2104399536132817,72.28259855497635,36.561069541507905,1.5873862012704694,2,-0.4274997711181676,1.7575006484985316,5.352500438690182,7.632500648498532,-0.34499931335449574,1,-0.10064309444959885,2.2352812480715794,28.899999618530273,-1.3178716599425742,28.61000061035156,-1.4347768397658103,28.05500030517578,-0.10064309444959885
6968,2024-02-21,28.93000030517578,29.09499931335449,28.3700008392334,28.709999084472656,4044652.0,0.005736169616840536,1.6363617447756127,0.6567218565669839,56.67686641134256,31.517334537893525,-0.740609885493555,0.42689387198098316,3.068719267133588,7.817736071837707,44.176741073782566,0.7249984741210902,-2.008349236760754,-0.1309997558593743,-2.8791597372602986,2.61716022554155,-1.5050797465598365,1.2430802348410879,-1.2722144581909163,76.76770271537325,35.13504272889594,1.374079990700462,2,-0.5925006866455078,1.505000114440918,5.078749179840088,7.467499732971191,-0.5,2,-0.09384722170577231,-1.9780975558141995,28.76499938964844,2.2352812480715794,28.899999618530273,-1.3178716599425742,28.61000061035156,-0.09384722170577231
6969,2024-02-22,28.90999984741211,29.25,28.81999969482422,29.19499969482422,3672873.0,-0.0006913397010954725,1.1772142119037732,-1.2954466638923567,52.43901665398631,35.58438381717959,-0.6011979260367646,0.16264444393875266,3.0692286006474845,7.6625508917514935,45.43081486620358,0.43000030517578125,-1.889262981647068,0.03474979400634837,-2.1418948854999478,2.2113944735126445,-1.0535725457467997,1.1230721337594964,-1.155181174134519,69.32776409153347,23.2512126681885,1.0883223397531483,2,-0.5550003051757812,1.4649991989135707,5.022500514984131,7.487500190734863,-0.9149990081787109,3,-0.08405397156698025,1.6363617447756127,28.93000030517578,-1.9780975558141995,28.76499938964844,2.2352812480715794,28.899999618530273,-0.08405397156698025
6970,2024-02-23,28.815000534057614,29.065000534057614,28.32999992370605,28.895000457763672,3323501.0,-0.00328603645298875,2.500002270652781,0.28070163697448747,52.49723000427193,38.918319897671914,-0.38524018576558916,-0.018985075952038244,3.14806670053909,7.59576128292478,46.299670901561576,0.7350006103515625,-1.7435800365546505,0.11475038528442028,-1.3408178859828936,1.5703186565517342,-0.6130337503492349,0.8425345209180755,-0.968971004064862,54.90207078130166,4.308338934225503,0.7277841356336564,2,-0.4600009918212855,1.452498435974121,4.939999103546146,7.582499504089359,-0.05000114440917258,4,-0.07183757266905477,1.1772142119037732,28.90999984741211,1.6363617447756127,28.93000030517578,-1.9780975558141995,28.76499938964844,-0.07183757266905477
6971,2024-02-26,28.584999084472656,28.95000076293945,28.4950008392334,28.75,2182694.0,-0.00798200400215543,-1.6377005495416594,2.0625134110577727,42.47571950314505,41.383415481039286,-0.12793299144783532,0.043107488826240825,3.36792773055366,7.6548465245694715,46.2933788046644,0.45499992370605113,-1.4709656393632677,-0.0072509765624992895,-1.0991081347713312,1.0846061816463326,-0.5531795556669152,0.5386776025419167,-0.6532313491676547,32.352919177072934,-16.630048134344506,0.5459285791044163,2,-0.22999954223632812,1.6824998855590785,5.090000629425049,7.812500953674316,-0.024999618530269885,0,-0.06104596773741533,2.500002270652781,28.815000534057614,1.1772142119037732,28.90999984741211,1.6363617447756127,28.93000030517578,-0.06104596773741533
6972,2024-02-27,29.13500022888184,29.34499931335449,28.43000030517578,28.5049991607666,3228002.0,0.01924090124277611,-1.3461549747642618,-3.818167105932421,55.22207888495523,45.08971854175508,-0.5429957982879223,-0.6127359359593463,2.7870494583486405,6.941699257997879,45.95166258753651,0.9149990081787074,-1.1444545164166442,0.5900001525878942,-0.2924902380961001,1.4724905432718884,0.14875495724589882,1.0312453479298895,-1.1226385805833203,79.31042258602875,30.506513911582786,0.4412451953419971,2,-0.5675001144409215,1.1050004959106445,4.399999141693112,7.262499809265133,-1.7000007629394531,1,-0.062467811241684545,-1.6377005495416594,28.584999084472656,2.500002270652781,28.815000534057614,1.1772142119037732,28.90999984741211,-0.062467811241684545
6973,2024-02-28,28.559999465942386,29.35000038146973,28.46999931335449,29.35000038146973,2815831.0,-0.019735739091206517,1.2278482235120463,-1.2539675811832738,60.76615374071782,49.32014498176034,0.12160950181592867,-0.06799952970556333,3.3170849809865217,7.3452807110099165,44.96584988672987,0.8800010681152415,-0.9114570100072754,0.031999397277836295,-0.8346541093178423,0.8986529038735149,-0.4013273560200048,0.4653261505756774,-0.4410268044393888,22.548964609349536,-30.756993301981087,0.4333267532978394,2,0.15750026702880504,1.570000648498528,5.08249998092651,7.837500572204586,-1.2349987030029368,2,-0.004901939505124631,-1.3461549747642618,29.13500022888184,-1.6377005495416594,28.584999084472656,2.500002270652781,28.815000534057614,-0.004901939505124631
6974,2024-02-29,28.09000015258789,28.565000534057614,27.98500061035156,28.23500061035156,6695070.0,-0.016456558898573004,-2.2676094174787926,0.18354467053608056,53.618031056946194,51.47028539865076,0.6672657757154425,0.40836662713682514,3.7355693110673585,7.649526582215756,43.80315252266088,0.5799999237060547,-0.6135329647282894,-0.4287499427795396,-1.3105892748390815,0.4530893892800023,-0.8696696088093105,0.012169723250231357,1.2600002288818395,7.692275446340835,-47.79331175311588,0.4409196660297714,2,0.5775003433227539,2.022500038146969,5.401249408721924,8.097498893737793,-0.6949996948242188,3,0.012103956950550776,1.2278482235120463,28.559999465942386,-1.3461549747642618,29.13500022888184,-1.6377005495416594,28.584999084472656,0.012103956950550776
6975,2024-03-01,28.32999992370605,28.92499923706055,27.399999618530273,28.190000534057614,5814169.0,0.008543957629564058,1.293235929339062,-0.9655099839520376,50.06384619619418,52.50008728426125,0.42842442519942736,0.14758017176527005,3.4430410538460485,7.222409562786954,42.81751492102311,1.524999618530277,-0.316583080921113,-0.17075014114380238,-1.0525679739274167,0.711067691639812,-0.6116590575356078,0.270158775248003,1.020000457763679,47.69230468268551,-8.432723732954798,0.44090891639180646,3,0.045000076293948865,1.572499275207523,5.160000324249271,7.667500495910648,-0.7549991607666016,4,-0.011824888294204694,-2.2676094174787926,28.09000015258789,1.2278482235120463,28.559999465942386,-1.3461549747642618,29.13500022888184,-0.011824888294204694
6976,2024-03-04,28.07999992370605,28.63500022888184,27.9950008392334,28.545000076293945,4337012.0,-0.008824567619952761,-1.0157514372736067,-3.3214441416893985,52.266666531033,52.89173433139914,0.6144960106928359,0.37672824670794114,3.6249188510359325,7.280422026790848,42.1637940194591,0.639999389648441,-0.028067807103902,-0.3952501296997113,-1.2955042306664488,0.5050039712670262,-0.8453771801830818,0.054876920783659244,1.1920004272461,34.87179687820923,-24.00167163398452,0.45012705048336965,3,0.29500007629394887,1.3149995803833043,5.115000247955326,7.82499980926514,-1.0599994659423793,0,0.02439456794172168,1.293235929339062,28.32999992370605,-2.2676094174787926,28.09000015258789,1.2278482235120463,28.559999465942386,0.02439456794172168
6977,2024-03-05,25.95499992370605,28.32999992370605,25.84499931335449,28.315000534057614,11895736.0,-0.07567663838225314,1.079498949760903,5.075268464359215,31.496071664218604,50.09386824838536,2.5691535977716136,2.3671261108684156,5.653765110777549,9.208629097057777,41.535210266311005,2.4850006103515625,0.04180110138581128,-2.35775012969971,-3.7449604095899502,-0.9705398498094695,-3.05135526964483,-1.6641449897545897,3.2421203979492255,3.138390209128055,-54.50878720505158,0.6936051399451204,3,1.6424999237060582,2.5850000381469727,6.590000152587894,9.94999980926514,1.0100002288818395,1,0.10036600076646707,-1.0157514372736067,28.07999992370605,1.293235929339062,28.32999992370605,-2.2676094174787926,28.09000015258789,0.10036600076646707
6978,2024-03-06,26.645000457763672,26.90999984741211,25.625,25.90999984741211,9128697.0,0.02658449378100003,1.0316212923537147,-0.31144085604370736,38.967142876757876,48.59699338424887,1.6996789359153333,1.5971637468675866,4.870744803304859,8.335027027398823,40.90922609126197,1.2849998474121094,0.042319635529786126,-1.5649995803833008,-3.1250905360328893,-0.00490862473371223,-2.3450450582080933,-0.7849541025585083,2.350992603393557,30.909111926711525,-26.32028473743282,0.7800454778247936,3,0.8424997329711914,1.3224992752075195,5.754999160766602,9.1899995803833,-0.18500137329101562,2,0.02964905215261604,1.079498949760903,25.95499992370605,-1.0157514372736067,28.07999992370605,1.293235929339062,28.32999992370605,0.02964905215261604
6979,2024-03-07,26.40500068664551,26.420000076293945,24.959999084472656,26.0,11836438.0,-0.0090073097014427,5.71265647951242,0.5510208848014332,31.85186045686558,46.30306343453705,1.7287756894263637,1.8252060504746446,4.988517350552126,8.387606869133958,39.960485668666365,1.6850013732910156,-0.02603533280882786,-1.7379993438720653,-3.485958537994506,0.009959850250375268,-2.6119789409332874,-0.8640197468108433,2.3213129296191397,36.443922990260795,-17.523330870237288,0.8739795970612206,3,0.74999904632568,0.74999904632568,5.33124923706054,8.819999694824215,-0.32500076293946023,3,0.03484188798977139,1.0316212923537147,26.645000457763672,1.079498949760903,25.95499992370605,-1.0157514372736067,28.07999992370605,0.03484188798977139
6980,2024-03-08,26.274999618530273,26.895000457763672,25.934999465942386,26.399999618530273,4932498.0,-0.004923350302391327,-1.385094727663902,-0.3086414520314379,27.81066863237892,44.67361333778526,1.632234240494558,1.9355163234123118,4.991454513229215,8.333836364911832,38.601297461720605,0.9600009918212855,-0.17148959776674388,-1.7925004005432115,-3.7261483170621794,0.14114751597575648,-2.7593243588026937,-0.8256764422837293,2.074682544555177,35.78231631459873,-12.32855469877957,0.9668239582594836,3,0.880000114440918,0.880000114440918,5.148750305175778,8.637500762939453,-0.024999618530273438,4,0.04262610296837166,5.71265647951242,26.40500068664551,1.0316212923537147,26.645000457763672,1.079498949760903,25.95499992370605,0.04262610296837166
6981,2024-03-11,26.81999969482422,26.81999969482422,25.7549991607666,26.1299991607666,4664684.0,0.02074215353782871,2.0869556804391873,-5.5200042724609375,34.62451946911513,42.38499562491415,0.9057936459938851,1.3407238607263992,4.318590408247044,7.617145993044026,37.86282704434755,1.0650005340576172,-0.2899702034214471,-1.1722502708435059,-3.1794437434989185,0.8349432018119067,-2.175847007171214,-0.1686535345157978,1.1907141603999527,55.1928827048801,9.720717373538228,1.0035967363277063,3,0.33500003814697266,0.33500003814697266,4.590001106262207,6.267499923706048,-0.5799999237060547,0,0.028150674000974485,-1.385094727663902,26.274999618530273,5.71265647951242,26.40500068664551,1.0316212923537147,26.645000457763672,0.028150674000974485
6982,2024-03-12,26.489999771118164,26.97500038146973,26.1299991607666,26.8700008392334,4177910.0,-0.012304247854623918,1.8644101768337797,-0.5507257594144168,31.201855270230624,39.10007357263779,0.9176437179957802,1.643130515971336,4.491850050710468,7.777861187497265,37.22359623097792,0.8450012207031286,-0.4241271694659261,-1.4312501907348647,-3.548154202601541,0.6856538211318117,-2.489702196668201,-0.37279818480152827,1.2156426070308548,75.9305062942463,32.9952845392697,1.058452005933338,3,0.4524993896484375,0.6649999618530273,4.865000724792477,5.6725006103515625,-0.1649990081787145,1,0.020007576112679448,2.0869556804391873,26.81999969482422,-1.385094727663902,26.274999618530273,5.71265647951242,26.40500068664551,0.020007576112679448
6983,2024-03-13,26.36000061035156,26.584999084472656,26.07999992370605,26.3799991607666,3351866.0,-0.004907480630042982,1.3488420576376456,0.052627616322852296,30.68183066102324,36.55160686197968,0.7853418213362069,1.7269962921936184,4.457787713831568,7.746799089544009,36.395289245441774,0.5049991607666051,-0.5059949181256833,-1.4757493972778342,-3.702631122659348,0.7511323281036795,-2.5891902599685928,-0.36230853458707557,1.0710774384298247,69.47893919300718,28.647793828126197,1.1134408626907575,3,0.5824985504150426,0.7949991226196325,4.71875,5.534999847412113,0.9549999237060547,2,0.022951423680876104,1.8644101768337797,26.489999771118164,2.0869556804391873,26.81999969482422,-1.385094727663902,26.274999618530273,0.022951423680876104
6984,2024-03-14,26.024999618530273,26.459999084472656,25.899999618530273,26.290000915527344,3608300.0,-0.012708686800626645,-1.1747497305645367,13.251025274198886,29.605268294641732,34.278431539584965,0.8902358184080335,2.0049097418452675,4.594694340992099,7.92497955127601,35.76520521729874,0.5599994659423828,-0.7207737676515791,-1.7092503547668443,-4.074790759420829,0.65629004988714,-2.8920205570938364,-0.5264801524398521,1.1589705338202378,22.131162918678175,-16.221152928965612,1.182770202326992,3,0.7725000381469727,1.130000114440918,4.9487504959106445,5.870000839233398,1.3199996948242152,3,0.01671467713039476,1.3488420576376456,26.36000061035156,1.8644101768337797,26.489999771118164,2.0869556804391873,26.81999969482422,0.01671467713039476
6985,2024-03-15,26.23500061035156,26.32999992370605,25.739999771118164,25.88500022888184,9539161.0,0.00806920249373455,1.1851897638768853,-1.3207496923065583,32.771281049634084,32.11227759720731,0.3931512476007555,1.6947473053890185,4.18543848684924,7.552996969458871,36.18129457899658,0.5900001525878871,-0.933127949138342,-1.3804993629455602,-3.7987954095444785,1.037796683653358,-2.5896473862450193,-0.17135133964610105,0.7265724352111675,40.081019805527355,0.9297583376718137,1.2091480232994587,3,0.4099988937377965,0.9199991226196325,4.48499965667725,5.659999847412113,0.7349987030029297,4,-0.005908164019037598,-1.1747497305645367,26.024999618530273,1.3488420576376456,26.36000061035156,1.8644101768337797,26.489999771118164,-0.005908164019037598
6986,2024-03-18,26.21500015258789,26.36000061035156,26.04999923706055,26.05500030517578,2958874.0,-0.0007623578158323374,-2.647032424548481,0.4571419229323094,26.788563069683647,31.589221086703425,0.13497451962823348,1.584519724110045,4.001198698424147,7.4132468536270295,36.60188547515665,0.3100013732910085,-1.0976687588564502,-1.2662498474121087,-3.6824120589989917,1.1499123641747744,-2.474330953205552,-0.058168741618665365,0.5464154968658299,38.46155034162362,4.2087999905822215,1.2080811057934415,3,-0.24750041961669922,0.9399995803833008,4.316249847412109,5.529999732971191,0.6800003051757812,0,0.0013351076562422293,1.1851897638768853,26.23500061035156,-1.1747497305645367,26.024999618530273,1.3488420576376456,26.36000061035156,0.0013351076562422293
6987,2024-03-19,25.8700008392334,26.18000030517578,25.71500015258789,26.165000915527344,4135183.0,-0.01316037807920567,1.8615494767977558,-1.8437522351763107,27.805296888504444,30.34901597689749,0.5214888720474562,1.7934644381387663,4.1222934047567215,7.599258610097024,37.61666961780071,0.5,-1.2886441460916558,-1.4664992332458482,-3.905601731583225,0.9726032650915286,-2.6860504824145366,-0.2469479840771598,0.7112731537222174,17.8161927520663,-17.17687467293384,1.2195512491686888,3,0.09749889373779297,1.284998893737793,4.429998874664307,5.874999046325684,1.529998779296875,1,0.0143022388821743,-2.647032424548481,26.21500015258789,1.1851897638768853,26.23500061035156,-1.1747497305645367,26.024999618530273,0.0143022388821743
6988,2024-03-20,26.21500015258789,26.21500015258789,25.709999084472656,25.899999618530273,3368627.0,0.013335883346059951,2.2063505519191526,-1.0677981443765558,34.20387897096394,30.61035136735286,0.12189844491707547,1.3013563351070871,3.579700736165762,7.099655608136722,38.66397737800591,0.5050010681152344,-1.4831430746238716,-0.9857499122619622,-3.3525713439410474,1.381071519417123,-2.169160628101505,0.19766080357758042,0.20414634951943,67.33347574869791,27.693747850172365,1.1834107158395424,3,0.12749958038330078,0.9399995803833008,3.763749599456787,5.529999732971191,1.375,2,0.004196094209852674,1.8615494767977558,25.8700008392334,-2.647032424548481,26.21500015258789,1.1851897638768853,26.23500061035156,0.004196094209852674
6989,2024-03-21,26.479999542236328,26.684999465942386,26.31999969482422,26.36000061035156,3619141.0,0.010108693042379269,-2.649983787598502,0.38094834424255297,34.47986515431441,31.351373203123465,-0.14677894157054538,0.8906365702804067,3.147384060238032,6.677309474267631,39.69267600621013,0.46999931335449574,-1.3768858091496128,-0.5992505073547356,-2.8429063092437445,1.6444052945342733,-1.7210784082992383,0.5225773935897671,-1.5200004577636719,78.97437502567554,38.68629305188678,1.1218279009445038,3,-0.13749980926513672,0.6750001907348633,3.3587498664855957,5.265000343322754,0.870000839233402,3,0.03153327062900568,2.2063505519191526,26.21500015258789,1.8615494767977558,25.8700008392334,-2.647032424548481,26.21500015258789,0.03153327062900568
6990,2024-03-22,26.7450008392334,26.940000534057614,26.309999465942386,26.45000076293945,4290025.0,0.010007602023345497,-1.1912978866675314,2.458355850843966,38.82846382359572,31.81847813139909,-0.37783248282970305,0.48760442694527484,2.6998656810062087,6.255224337723362,40.241019021600366,0.6300010681152273,-1.356026191133033,-0.2307492256164565,-2.3231468330406173,1.8616483818077043,-1.276948029328537,0.8154495780956239,-1.7505017471313487,84.1463849583255,41.38973984187986,1.0461988037120797,3,-0.40250110626220703,0.40999889373779297,3.0662484169006348,4.999999046325684,1.3849983215332031,4,0.022434042074918503,-2.649983787598502,26.479999542236328,2.2063505519191526,26.21500015258789,1.8615494767977558,25.8700008392334,0.022434042074918503
6991,2024-03-25,26.84000015258789,27.10000038146973,26.565000534057614,26.70000076293945,3904010.0,0.00355204002144327,-1.6097563244912854,0.4745740794620695,61.21672838351187,35.15346403287478,-0.5248946567710426,0.26896095508881857,2.44225664824868,6.008326033286366,40.72587959720177,0.5349998474121165,-1.2635566895453323,-0.04849996566772319,-1.9990789009849657,1.9020789696495193,-1.0237894333263426,0.9267895019908963,-1.7676810028076169,81.29496501596525,32.141916392950236,0.9752894676586207,3,-0.4350004196166992,0.3149995803833008,2.8199992179870605,4.904999732971191,1.1800003051757812,0,0.0048434858430528305,-1.1912978866675314,26.7450008392334,-2.649983787598502,26.479999542236328,2.2063505519191526,26.21500015258789,0.0048434858430528305
6992,2024-03-26,27.315000534057614,27.315000534057614,26.520000457763672,26.729999542236328,4021884.0,0.01769748058007825,1.717944370722758,4.178596730245101,58.98123077631102,38.29784182346231,-0.9728694107888423,-0.3682612654657085,1.8074582063307894,5.366519862812101,41.69458920815905,0.7950000762939418,-1.1172195335103439,0.5175004005432093,-1.1395179287374937,2.1745187298239124,-0.3110087640971422,1.3460095651835609,-2.121020510375974,100.0,46.534111135540826,0.828509164640351,3,-0.8025007247924769,-0.16000080108642223,2.3437495231628453,4.429999351501468,0.7449989318847727,1,-0.01537616943372433,-1.6097563244912854,26.84000015258789,-1.1912978866675314,26.7450008392334,-2.649983787598502,26.479999542236328,-0.01537616943372433
6993,2024-03-27,28.420000076293945,28.489999771118164,27.399999618530273,27.5,5618319.0,0.04045394547433978,1.0566050976616974,1.57264703676776,71.9259940625228,43.00014468656021,-1.961165678546788,-1.5644996969587055,0.5626833310041164,4.086992187265508,42.14094711167032,1.1749992370605504,-1.019763882695802,1.629499912261963,0.002928221604882708,3.256071602919043,0.8162140669334228,2.442785757590503,-3.056338411782228,96.78900527408071,39.46926394812026,0.8132858453285395,3,-1.3200006484985352,-1.265000343322754,1.0099997520446777,3.3249998092651367,0.06500053405761363,2,-0.03589023416697623,1.717944370722758,27.315000534057614,-1.6097563244912854,26.84000015258789,-1.1912978866675314,26.7450008392334,-0.03589023416697623
6994,2024-03-28,28.43000030517578,28.625,28.17499923706055,28.520000457763672,3854662.0,0.0003518729364879736,2.000012715689866,-0.09782624470037006,74.07821790998086,47.58980433770985,-1.7814820268515135,-1.6313627572474054,0.4322251282129521,3.900750131836702,42.126006495940054,0.4500007629394496,-0.8581820279354702,1.6225001335144036,-0.0671416189470122,3.3121418859758194,0.7776792572836939,2.4673210097451133,-2.753704830003418,91.57668899184083,30.230028729505953,0.8448208762307087,3,-1.2625007629394531,-1.2750005722045898,0.9562497138977051,3.314999580383301,0.045000076293948865,3,-0.029546259007073084,1.0566050976616974,28.420000076293945,1.717944370722758,27.315000534057614,-1.6097563244912854,26.84000015258789,-0.029546259007073084
6995,2024-04-02,27.9950008392334,28.6299991607666,27.76000022888184,28.6200008392334,4180578.0,-0.015300719707104227,1.6976851468518124,6.944432670707413,63.45934943895984,51.66433615651832,-1.1963844787247204,-1.2888261877059684,0.7434192701454094,4.159899369272935,41.80347880559832,0.8699989318847621,-0.6788850794352541,1.204250621795655,-0.4274914286759568,2.835992672267267,0.3883795965598509,2.020121647031459,-1.964860821081718,69.90527431938798,7.4588104394071735,0.8158710252358052,4,-0.8250017166137695,-0.840001106262207,1.3699984550476074,3.7499990463256836,0.6949996948242152,1,-0.02303984420174532,2.000012715689866,28.43000030517578,1.0566050976616974,28.420000076293945,1.717944370722758,27.315000534057614,-0.02303984420174532
6996,2024-04-03,28.76499938964844,28.84499931335449,27.98500061035156,28.04999923706055,0.0,0.02750485898667776,-1.0355061373926913,-1.144000244140625,73.67326094800623,56.76077660757407,-1.7507346891851014,-2.113220977995116,-0.15898038966510697,3.2220918083109638,41.366746980447054,0.8599987030029297,-0.42503341439974207,1.9399991989135792,0.17130661951387438,3.708691778313284,1.0556529092137268,2.8243454886134316,-2.3708790915306714,96.55914137275055,34.338700396247575,0.8843462896998517,4,-1.4875001907348668,-1.6099996566772496,0.5462498664855922,2.980000495910641,0.19000053405761008,2,-0.022075447326807662,1.6976851468518124,27.9950008392334,2.000012715689866,28.43000030517578,1.0566050976616974,28.420000076293945,-0.022075447326807662
6997,2024-04-04,28.559999465942386,28.940000534057614,28.43000030517578,28.80500030517578,3497344.0,-0.007126713994641265,-1.0198062432723218,-0.3426584432837284,72.54097575751665,61.020454028302154,-1.2561256592042547,-1.7950897432399024,-0.08069384238434196,3.2503993459251426,39.543013031806865,0.5100002288818324,-0.20025917561007134,1.604749298095708,-0.2744061522736203,3.4839047484650365,0.6651715729110457,2.5443270232803705,-1.7737385253867402,75.32462063601409,13.443082843789071,0.9395777251846642,4,-0.9349994659423864,-1.404999732971195,0.7512497901916468,3.1850004196166957,0.8199996948242152,3,-0.01890752865113532,-1.0355061373926913,28.76499938964844,1.6976851468518124,27.9950008392334,2.000012715689866,28.43000030517578,-0.01890752865113532
6998,2024-04-05,27.434999465942386,28.440000534057614,27.32999992370605,28.20000076293945,5547572.0,-0.039390757039108326,-1.2769234380776897,3.1224435777066906,62.4338651036495,64.12645402267272,0.06719696130340935,-0.6407204849499344,0.8985226606155372,4.216717143469804,37.91479616872742,1.2299995422363352,0.05150890581266765,0.4402493476867697,-1.4446501647190395,2.325148860092579,-0.5022004085161349,1.3826991038896743,-0.26106539855638644,6.521708225527154,-57.89341929659479,0.9424497562029044,4,0.19000053405761363,-0.27999973297119496,1.9687509536743129,4.310000419616696,1.7849998474121023,4,0.02278111945202954,-1.0198062432723218,28.559999465942386,-1.0355061373926913,28.76499938964844,1.6976851468518124,27.9950008392334,0.02278111945202954
6999,2024-04-08,27.32500076293945,27.5049991607666,26.899999618530273,27.45499992370605,5126028.0,-0.004009429748285109,4.26091968321085,0.1699332553773443,59.78456875055216,66.45491012566788,0.3460557867185834,-0.48302887162498465,0.8584539321772588,4.164266135245757,36.030600967925885,0.6049995422363281,0.33124817385495575,0.28425064086913565,-1.5848870947885167,2.153388376526788,-0.6503182269596905,1.2188195086979619,1.614999771118164,20.833380082053214,-44.732378202441296,0.9345688678288263,4,0.40499973297119496,-0.37500095367431285,2.098749160766605,4.4199991226196325,2.0,0,0.0424519602936444,-1.2769234380776897,27.434999465942386,-1.0198062432723218,28.559999465942386,-1.0355061373926913,28.76499938964844,0.0424519602936444
7000,2024-04-09,27.395000457763672,28.3700008392334,27.10000038146973,27.290000915527344,4805903.0,0.00256174539322096,-4.2371086990719515,-0.8076940006162243,60.49823247681311,66.3750772471458,0.4223717561368332,-0.48993808598029887,0.6460999429445096,3.9243473741956656,34.35532236612777,1.2700004577636683,0.5555976465982013,0.2982502937316909,-1.5411637879375917,2.1376643754009734,-0.6214567471029504,1.2179573345663322,1.5042000579833967,24.26473613152476,-42.881791749673994,0.9197070408346405,4,0.33500003814697266,-0.44500064849853516,1.994999885559082,4.34999942779541,1.2549991607666016,1,0.039423248974613134,4.26091968321085,27.32500076293945,-1.2769234380776897,27.434999465942386,-1.0198062432723218,28.559999465942386,0.039423248974613134
7001,2024-04-10,27.57500076293945,28.25,27.29999923706055,27.59499931335449,3583402.0,0.006570553099763288,-2.333326640900872,-0.1904632152588556,65.62787479252538,67.1135932489474,0.39961990052751517,-0.6434663064096107,0.37351539025828373,3.566564414759956,32.497831827902125,0.9500007629394496,0.7799129867332013,0.44050054550170614,-1.4059749740681688,2.286976065071581,-0.48273721428323313,1.3637383052866454,1.2842157348632846,33.08827654298814,-38.63352960451458,0.9232377597849379,4,0.34499931335449574,-0.6250009536743129,1.5637488365173375,4.1699991226196325,1.0049991607666016,2,0.040435167371480674,-4.2371086990719515,27.395000457763672,4.26091968321085,27.32500076293945,-1.2769234380776897,27.434999465942386,0.040435167371480674
7002,2024-04-11,27.020000457763672,27.82500076293945,26.989999771118164,27.399999618530273,3313778.0,-0.020126937074166573,-2.795454446934575,19.001335240820218,57.1050372210943,65.46682026656644,1.0151250491620836,-0.04924882498058736,0.8490116563119514,3.9465738110314383,30.874779954581804,0.8350009918212855,0.9535413739454626,-0.14099979400634766,-1.9635876357435151,1.6815880477308198,-1.0522937148749314,0.7702941268622361,1.8000317024536123,7.792257655399297,-61.82084869855983,0.911293920868584,4,0.8999996185302734,-0.07000064849853516,1.8649992942810059,4.72499942779541,1.6450004577636719,3,0.07161359856255656,-2.333326640900872,27.57500076293945,-4.2371086990719515,27.395000457763672,4.26091968321085,27.32500076293945,0.07161359856255656
7003,2024-04-12,26.96500015258789,27.82500076293945,26.90500068664551,27.295000076293945,3638040.0,-0.0020355404975568314,-3.0888996265826067,0.8684227697774922,54.44547008905626,63.285403842019264,0.9409832106008587,0.05628631365222603,0.8602703696897898,3.8109147279824818,29.164517464822943,0.9200000762939382,0.9906071729832249,-0.2262500762939439,-2.0125835740691436,1.5600834214812558,-1.1194168251815455,0.6669166725936577,1.8166313567956536,4.421801366023791,-61.363097396262894,0.8931667488876004,4,0.9549999237060547,-0.015000343322753906,1.1037497520446777,4.002499580383301,1.350000381469723,4,0.08956050415400929,-2.795454446934575,27.020000457763672,-2.333326640900872,27.57500076293945,-4.2371086990719515,27.395000457763672,0.08956050415400929
7004,2024-04-15,26.459999084472656,26.854999542236328,26.045000076293945,26.709999084472656,4111723.0,-0.018728020220937003,1.9999929357577813,0.7575759327225963,47.49778871391735,61.51189709479232,1.2707893504368144,0.6277315151266833,1.3349085332941968,4.239259656897666,27.52808704360171,0.9200000762939453,0.9967848439981424,-0.7530011177062974,-2.4894413061581844,0.9834390707455896,-1.621221211932241,0.11521897651964608,2.2839997870938227,17.84941384939744,-43.728659358875504,0.8682200942259438,4,1.032501220703125,0.49000072479248047,1.267500877380371,4.397500991821289,1.9350013732910156,0,0.1043084022818983,-3.0888996265826067,26.96500015258789,-2.795454446934575,27.020000457763672,-2.333326640900872,27.57500076293945,0.1043084022818983
7005,2024-04-16,26.07999992370605,26.36000061035156,25.920000076293945,26.065000534057614,3296976.0,-0.014361268855432319,-1.8852465167471735,-0.05999755859375,43.64548052286887,58.175477047554836,1.5092975208994055,1.0493223171123098,1.6661243820141074,4.539934123900672,25.746098432123137,0.5399990081787109,0.820524862350112,-1.1252502441406271,-2.8813416982450626,0.6308412099638083,-2.003295971192845,-0.2472045170884094,2.5560389960495264,6.8669464657154595,-50.060039129565155,0.8780457270522173,4,1.3500003814697301,1.2449998855590856,1.0749998092651403,4.444999694824222,1.5049991607666051,1,0.12442487916895173,1.9999929357577813,26.459999084472656,-3.0888996265826067,26.96500015258789,-2.795454446934575,27.020000457763672,0.12442487916895173
7006,2024-04-17,26.25,26.51000022888184,25.979999542236328,26.0,2359047.0,0.006518407852425856,-2.6551656099550374,16.66734486266531,40.616730967592595,54.62833873756327,1.0560862342615884,0.9297474184874552,1.45153440760388,4.3094741717135605,23.844942555484987,0.5300006866455114,0.6229106119872938,-0.9570001602172837,-2.7090016152805845,0.795001294846017,-1.833000887748934,-0.08099943268563337,2.2230765891478796,17.322824396832534,-32.744777223401584,0.8760007275316501,4,0.9300003051757812,1.0749998092651367,0.9049997329711914,4.274999618530273,1.3799991607666016,2,0.09142855689639129,-1.8852465167471735,26.07999992370605,1.9999929357577813,26.459999084472656,-3.0888996265826067,26.96500015258789,0.09142855689639129
7007,2024-04-18,26.239999771118164,26.38999938964844,25.940000534057614,26.38999938964844,2759804.0,-0.00038096110026042407,4.999999999999811,-0.599998474121108,26.200859723192863,50.602449250845865,0.784929862093886,1.0212482266401182,1.396082873633489,4.256186974070815,21.650141891715226,0.4499988555908274,0.5043192986684844,-0.9855003356933594,-2.6850882625812993,0.7140875911945805,-1.835294299137331,-0.13570637224938764,2.0798922272584797,16.79787818804952,-26.229575796779667,0.84979396344397,4,0.9050006866455078,1.0850000381469727,0.9149999618530273,4.284999847412109,2.030000686645508,3,0.08917683586123637,-2.6551656099550374,26.25,-1.8852465167471735,26.07999992370605,1.9999929357577813,26.459999084472656,0.08917683586123637
7008,2024-04-19,26.32500076293945,26.36000061035156,25.61000061035156,26.13999938964844,4224860.0,0.003239367094615808,4.882328301943407,-1.233345625166817,27.389902317500912,47.00304186939573,0.5877225440250164,0.9959748956702192,1.2615484874474596,4.1126203111250454,19.505454783454198,0.75,0.24498080157274416,-0.9059993743896513,-2.5924799658128954,0.7804812170335929,-1.7492396701012716,-0.06275907867803099,1.8508977201122327,57.42978040193753,19.694848241854153,0.8432402957116214,4,0.6649999618530309,0.9499998092651367,0.7237486839294469,4.199998855590824,1.4749984741211009,4,0.08888889210906181,4.999999999999811,26.239999771118164,-2.6551656099550374,26.25,-1.8852465167471735,26.07999992370605,0.08888889210906181
7009,2024-04-22,27.315000534057614,27.54999923706055,26.71999931335449,26.7450008392334,4999901.0,0.037606827822466604,-1.677407247892689,3.0810565601996993,43.47408421622965,45.11146984044202,-0.45130441808332833,0.07561560650413313,0.2632851467013211,3.084944750231948,17.523711977313372,1.2249984741211009,0.00844033318963966,0.04225034713744691,-1.6068784544409773,1.6913791487158711,-0.782314053651767,0.8668147479266608,0.6556261191780592,87.88665621884547,51.98124009099651,0.8245644007892127,4,-0.3850002288818324,-0.039999961853027344,-0.26625108718871715,3.20999908447266,-0.3900012969970632,0,0.03660992057287915,4.882328301943407,26.32500076293945,4.999999999999811,26.239999771118164,-2.6551656099550374,26.25,0.03660992057287915
7010,2024-04-23,27.34499931335449,27.70000076293945,27.03499984741211,27.524999618530273,3055329.0,0.0010982529273420027,1.5094251351332102,-0.31579017815315835,34.11632780287479,41.61018684159195,-0.5466252303494663,0.09789087005451691,0.22391152443855944,3.0347058225683448,15.803004084088965,0.6650009155273402,-0.10734724203796375,0.04224920272826793,-1.5881800738907579,1.6726784793472937,-0.772965435581245,0.8574638410377808,0.43677725645045484,83.01428594895607,52.518205009030034,0.8152146383095132,4,-0.6274986267089844,-0.06999874114990234,-0.3687496185302699,3.180000305175785,0.7100009918212926,1,0.038398287466637315,-1.677407247892689,27.315000534057614,4.882328301943407,26.32500076293945,4.999999999999811,26.239999771118164,0.038398287466637315
7011,2024-04-24,26.96999931335449,27.3799991607666,26.875,27.25,2710724.0,-0.013713659148525181,-1.148935738489946,1.5555567329292477,32.86637541229972,38.91700219617033,-0.2977850217319471,0.5092383561703961,0.5675773528475432,3.3852433670633992,14.315500496150472,0.5049991607666016,-0.2111228822993496,-0.33925075531006144,-1.9629349224272623,1.2844334118071394,-1.1510928388686636,0.4725913282485408,0.7300014495849609,65.07170352686076,38.58360519653617,0.8118420835586008,4,-0.2524986267089844,0.30500125885009766,-0.0699996948242152,3.555000305175785,1.2700004577636754,2,0.022803106665770123,1.5094251351332102,27.34499931335449,-1.677407247892689,27.315000534057614,4.882328301943407,26.32500076293945,0.022803106665770123
7012,2024-04-25,26.895000457763672,27.51000022888184,26.8700008392334,27.084999084472656,3533816.0,-0.0027808252688267254,-4.3333757192358116,0.6785648599123898,42.479118772623174,37.587407605455546,-0.2708666112669924,0.5809438246747547,0.6231032676236694,3.4240779636371528,13.046984069343152,0.639999389648441,-0.3353325776195639,-0.39324960708618306,-2.027450746105906,1.2409515319335398,-1.2103501765960445,0.42385096242367837,0.8050003051757777,61.48324179885795,31.128246635645773,0.8171005695098614,4,-0.23999977111816762,0.3800001144409144,-0.33375072479248047,3.6299991607666016,1.7299995422363281,3,0.027328451031528367,-1.148935738489946,26.96999931335449,1.5094251351332102,27.34499931335449,-1.677407247892689,27.315000534057614,0.027328451031528367
7013,2024-04-26,27.399999618530273,27.57999992370605,26.96500015258789,27.04999923706055,4690278.0,0.018776692774542303,-1.3653903289818627,-1.8421205854598564,50.94101480552939,37.96998828230132,-0.7908369868072143,-0.004626495224812288,0.09893974809914141,2.8894757298177822,13.346235223480903,0.6849994659423793,-0.5031322359622301,0.16274957656860423,-1.384065371763704,1.7095645249009124,-0.6106578975975481,0.9361570507347565,-1.7899990081787145,69.38768360636311,36.265621434536015,0.7734074741661541,4,-0.7449989318847692,-0.12499904632568715,-0.838749885559082,3.125,0.9349994659423828,4,0.03175185588853169,-4.3333757192358116,26.895000457763672,-1.148935738489946,26.96999931335449,1.5094251351332102,27.34499931335449,0.03175185588853169
7014,2024-04-29,27.59000015258789,27.684999465942386,27.270000457763672,27.520000457763672,2430613.0,0.006934326157038484,2.192320671390993,0.19999891008768547,52.37514880108838,38.93995142432571,-0.8981390917146079,-0.27487749974362075,-0.10792890033285119,2.675227065248979,13.779965215390993,0.4149990081787145,-0.5760120637893635,0.39475011825561523,-1.0584874823529589,1.8479877188641893,-0.3318686820486718,1.1213689185599023,-1.9405995559692428,86.74691319724552,50.33555381474572,0.7266188003042872,4,-0.9349994659423864,-0.31499958038330433,-0.8412504196166992,2.7749996185302734,1.004999160766598,0,0.007611420199755248,-1.3653903289818627,27.399999618530273,-4.3333757192358116,26.895000457763672,-1.148935738489946,26.96999931335449,0.007611420199755248
7015,2024-04-30,27.35000038146973,27.7549991607666,27.28000068664551,27.604999542236328,3426001.0,-0.008698795570526663,-1.4050643913604286,-3.6428610354222926,47.2989143451428,39.68241624405351,-0.5129911253591644,-0.09030725537501993,0.09417409807625532,2.875285869609428,13.74883460518945,0.4749984741210902,-0.6335113877417022,0.18700037002563974,-1.2193811592996902,1.5933818993509696,-0.5161903946370252,0.8901911346883047,-1.6191758300781345,54.23733927593931,16.68662354878819,0.7031907646626652,4,-0.6675004959106481,-0.07499980926514382,-0.6012506484985387,2.734998703002926,1.0349998474121094,1,-0.015539346928021502,2.192320671390993,27.59000015258789,-1.3653903289818627,27.399999618530273,-4.3333757192358116,26.895000457763672,-0.015539346928021502
7016,2024-05-02,28.1299991607666,28.81999969482422,27.98500061035156,28.01000022888184,5554757.0,0.028519150581999275,-8.823624450228516,-0.4705855953565184,62.64236149882064,43.73147199690104,-1.1155827329896688,-0.970052976517735,-0.7247881144695043,2.0485388014742973,14.331532335631032,1.4699993133544886,-0.5843735934959824,0.9987491607666001,-0.27805539181725436,2.2755537133504546,0.3603468844746729,1.6371514370585274,-2.277724132812505,64.61533646138693,22.337861431040487,0.6384022762919271,5,-0.9149990081787109,-0.8549985885620153,-1.3812494277954102,1.8999996185302699,-0.03999900817871094,3,-0.0026661520735280497,-1.4050643913604286,27.35000038146973,2.192320671390993,27.59000015258789,-1.3653903289818627,27.399999618530273,-0.0026661520735280497
7017,2024-05-03,28.020000457763672,28.489999771118164,27.809999465942386,28.26499938964844,2582716.0,-0.003910369935465452,-1.0451108842054653,-2.0416759385829173,61.86728102373012,47.562291853148736,-0.8119199781405939,-0.951360674359325,-0.6514822541160719,2.1196165754429828,14.985797603693124,0.6800003051757777,-0.4699281391606256,0.915750408172606,-0.25202428660935183,2.083525102954564,0.33186306078162886,1.4996377555635831,-1.930307456459964,56.873345850204714,9.402249833229206,0.5838873473909789,5,-0.2500009536743164,-0.7449998855590856,-1.2400007247924805,1.7074985504150426,-0.5450000762939418,4,0.007851509984309724,-8.823624450228516,28.1299991607666,-1.4050643913604286,27.35000038146973,2.192320671390993,27.59000015258789,0.007851509984309724
7018,2024-05-06,28.059999465942386,28.3700008392334,27.92499923706055,28.10000038146973,1803823.0,0.0014275163285242254,-1.8709653602411633,0.16326975476839,70.10053851532334,50.52078677527025,-0.6480802852055483,-0.9930496379996114,-0.7337851263994324,2.039496224358242,14.532640337170438,0.445001602172848,-0.3352549828508202,0.9244994163513205,-0.3119721999284799,2.160971032631121,0.3062636082114203,1.5427352244912207,-1.7518819291570367,50.96770303428576,-0.23999541419208015,0.618235808139901,5,-0.21499919891357777,-0.7849988937378001,-1.2262496948242223,1.6650009155273438,-0.9799995422363352,0,0.020135443507166784,-1.0451108842054653,28.020000457763672,-8.823624450228516,28.1299991607666,-1.4050643913604286,27.35000038146973,0.020135443507166784
7019,2024-05-07,28.48500061035156,28.65999984741211,28.040000915527344,28.114999771118164,3346510.0,0.015146156539490141,-1.3846179239919452,-9.249809269502105,79.87581607358734,55.60517436090498,-0.9942159693228696,-1.398386661063011,-1.1963790253401463,1.5829044843633966,13.790698552399183,0.6199989318847656,-0.10439504957382795,1.291500568389889,-0.08346783589363227,2.6664689726734103,0.6040163662481284,1.9789847705316497,-1.9759325009231006,78.2467986866531,20.545030010339772,0.6874842021417615,5,-0.6400003433227504,-1.2100000381469727,-1.3575010299682582,0.8174991607666051,-0.6599998474121094,1,-0.00526598289151492,-1.8709653602411633,28.059999465942386,-1.0451108842054653,28.020000457763672,-8.823624450228516,28.1299991607666,-0.00526598289151492
7020,2024-05-08,28.47500038146973,28.739999771118164,28.25,28.540000915527344,2244692.0,-0.000351069990084385,1.1075338504386918,-0.17567672060498107,78.78399365170567,60.7071319430612,-0.9019143165094015,-1.3737604034205866,-1.22180025531717,1.563330319068104,14.133053202459989,0.48999977111816406,0.1346115089915969,1.227500343322756,-0.2609376755785391,2.715938362224051,0.48328133387211025,1.9717193527734018,-1.781057745209612,65.84165988393526,2.9069681793140276,0.7442190094506472,5,-0.6300001144409215,-1.1999998092651438,-1.3137507438659703,0.7399997711181605,-1.1300010681152415,2,0.00421418543554597,-1.3846179239919452,28.48500061035156,-1.8709653602411633,28.059999465942386,-1.0451108842054653,28.020000457763672,0.00421418543554597
7021,2024-05-09,28.690000534057614,28.81999969482422,28.26000022888184,28.395000457763672,1997631.0,0.00755048813722925,1.0180219191075517,-4.538425423281393,80.09831993814018,64.8870431836742,-0.9468452079453265,-1.5820574827460803,-1.4630390913712894,1.324176555217015,14.526227070545051,0.5599994659423793,0.23043992187623275,1.3867505073547335,-0.23122525708608777,3.0047262717955547,0.5777626251343229,2.195738389575144,-1.825973333112369,87.1287988805184,17.59975594435255,0.8089878822204105,5,-0.797500610351559,-1.4149999618530273,-1.5275011062622035,0.4649982452392578,-1.625,3,-0.010630892279479442,1.1075338504386918,28.47500038146973,-1.3846179239919452,28.48500061035156,-1.8709653602411633,28.059999465942386,-0.010630892279479442
7022,2024-05-10,28.95499992370605,29.26499938964844,28.790000915527344,28.80500030517578,3655535.0,0.009236646382556168,-4.277807801125385,0.5084731516503351,80.94120825537523,68.22039801143485,-0.9933669473572984,-1.7862402063873546,-1.7694697267363289,1.022986715576618,14.811587696529788,0.5749988555908274,0.38605829117265245,1.5549999237060526,-0.21585195189662798,3.325851799308733,0.6695739859047123,2.440425861507393,-1.9344949232504902,76.8657141311738,5.5663478951793195,0.8854259378013397,5,-0.6874999999999964,-1.5174999237060511,-1.7387504577636683,0.092498779296875,-2.8250007629394496,4,-0.029873934498268362,1.0180219191075517,28.690000534057614,1.1075338504386918,28.47500038146973,-1.3846179239919452,28.48500061035156,-0.029873934498268362
7023,2024-05-13,29.3799991607666,29.524999618530273,28.989999771118164,29.0,3538582.0,0.014677922230370788,-1.6750017881410486,2.533334181046053,78.0190248644152,71.06971757402671,-1.238173991679595,-2.1302565105178424,-2.213279074554894,0.5605478791448775,15.12435226220808,0.5699996948242223,0.6054456630151606,1.8592492103576674,-0.10544782182176249,3.8239462425370974,0.8769006942679525,2.8415977264473824,-2.135044721391754,90.23565088168391,20.16555320945983,0.9823485160897146,5,-0.9774990081787109,-1.8124990463256836,-1.9899992942810059,-0.3325004577636754,-3.2399997711181605,0,-0.0648399875327691,-4.277807801125385,28.95499992370605,1.0180219191075517,28.690000534057614,1.1075338504386918,28.47500038146973,-0.0648399875327691
7024,2024-05-14,29.21999931335449,30.40500068664551,28.93000030517578,29.61000061035156,7096306.0,-0.005445876514039272,-2.0412400527766,-1.0263214692640128,74.57408322150886,74.10029189362294,-0.9193196691939569,-1.8476104567378364,-2.059184573062293,0.6817177888728061,14.959432773492537,1.4750003814697301,0.7796009124043799,1.5612493515014627,-0.4761142425854139,3.5986129455883393,0.5425675544580244,2.579931148544901,-1.7014394524809902,45.01155472318648,-22.453684979714794,1.0186817970434383,5,-0.11249923706053977,-1.2124986648559535,-1.829999446868893,-0.1999988555908132,-3.59999847412109,1,-0.07323748938865948,-1.6750017881410486,29.3799991607666,-4.277807801125385,28.95499992370605,1.0180219191075517,28.690000534057614,-0.07323748938865948
7025,2024-05-15,29.32500076293945,29.54999923706055,28.40999984741211,28.9950008392334,3645309.0,0.0035934788518960925,1.9230870805955667,-0.8461508365407566,83.2158523705223,76.38623532381202,-0.7986969227527574,-1.7887498462815685,-2.176730091674088,0.5367455776910113,14.385320622716167,1.139999389648441,0.8956095940733988,1.5040007591247537,-0.5207917836346532,3.5287933018841606,0.4916044877450503,2.516397030504457,-1.4023391864578691,49.65036395227417,-17.369220877974392,1.0123962713797043,5,-0.2175006866455007,-1.3175001144409144,-1.985000610351559,-0.41500091552734375,-3.3250007629394496,2,-0.05115089380988802,-2.0412400527766,29.21999931335449,-1.6750017881410486,29.3799991607666,-4.277807801125385,28.95499992370605,-0.05115089380988802
7026,2024-05-16,28.649999618530273,29.84000015258789,28.4950008392334,29.5,4713509.0,-0.02301794123948442,-1.3189684514110294,-2.575759327225991,71.17008171921897,77.419879845533,-0.047133209839994805,-0.9747011793535947,-1.5143157398187768,1.1616968874261104,14.0848088152419,1.3449993133544922,0.9848769573712239,0.7089996337890625,-1.2052228928194353,2.6232221603975603,-0.2481116295151864,1.6661108970933114,-0.37981056662574275,12.030058654531004,-53.38934664132431,0.9571112633042484,5,0.5150003433227575,-0.6424989700317383,-1.3099994659423828,0.2425003051757777,-2.6499996185302734,3,-0.045549749478242085,1.9230870805955667,29.32500076293945,-2.0412400527766,29.21999931335449,-1.6750017881410486,29.3799991607666,-0.045549749478242085
7027,2024-05-17,28.57999992370605,29.10000038146973,28.479999542236328,28.70499992370605,2757036.0,-0.0024432703579845283,-2.81538082326853,0.1470587575312188,65.9029729968722,76.95348367681622,0.12366036358182697,-0.7593376442394906,-1.3894701701786936,1.179773536108062,13.72298437132701,0.620000839233402,1.128091874469984,0.5219999313354471,-1.2339713306329543,2.2779711933038485,-0.3559856996487518,1.399985562319646,1.8250007629394602,8.521303497760227,-54.06647485762277,0.8779856309842001,5,0.6425008773803746,-0.572499275207516,-1.1449999809265101,0.10249900817871449,-1.9249992370605398,4,-0.053009076056427906,-1.3189684514110294,28.649999618530273,1.9230870805955667,29.32500076293945,-2.0412400527766,29.21999931335449,-0.053009076056427906
7028,2024-05-20,28.665000915527344,28.959999084472656,28.59499931335449,28.854999542236328,1420239.0,0.0029741424789433424,-1.2121075507467256,1.519989013671875,64.90985990906105,75.29059965853551,0.14919313926717948,-0.6957127124332771,-1.4397509478802135,1.0413795959242478,13.041386297872675,0.3799991607666051,1.1411823865630595,0.49000091552734304,-1.0819707161893035,2.0619725472439896,-0.295984900330982,1.275986731385668,1.7014997482299847,12.782003049844379,-44.81862091473266,0.7859858158583235,5,0.6624994277954102,-0.6575002670288086,-1.2300009727478027,-0.4900016784667969,-2.5150012969970703,0,-0.08843543254127628,-2.81538082326853,28.57999992370605,-1.3189684514110294,28.649999618530273,1.9230870805955667,29.32500076293945,-0.08843543254127628
7029,2024-05-21,28.315000534057614,28.614999771118164,27.93000030517578,28.545000076293945,3221103.0,-0.012210025127895263,2.7027105048817957,1.2105326560523808,62.98788846503359,73.53547686001639,0.5280758666506422,-0.2813800890870084,-1.0506444380157482,1.3232747319017584,13.54837679773287,0.7350006103515625,1.1616765335110095,0.09000053405761221,-1.4295355045510227,1.6095365726662472,-0.6697674852467053,0.8497685533619297,2.013770107269295,20.157081656497283,-36.30464689883196,0.7597680193043184,5,0.8524999618530309,-0.3074998855590785,-0.8800005912780726,-0.21750068664550426,-2.3299999237060547,1,-0.07681444829192408,-1.2121075507467256,28.665000915527344,-2.81538082326853,28.57999992370605,-1.3189684514110294,28.649999618530273,-0.07681444829192408
7030,2024-05-22,28.395000457763672,28.40500068664551,27.864999771118164,28.149999618530273,2813470.0,0.002825354836558658,3.0754586611197055,-1.0652231602341733,54.39471281921189,70.6795205134688,0.4867181775455194,-0.2937436286169799,-1.0856113793943223,1.1745441373716332,14.225024858985469,0.5400009155273473,1.151367384295579,0.11750040054321431,-1.3455228029980084,1.580523604084437,-0.6140112012273953,0.8490120023138239,1.8378193701171917,26.835472621584998,-27.4136543993627,0.7315116017706109,5,0.7399997711181641,-0.3874998092651367,-1.173750400543213,-0.7600011825561523,-2.284999847412113,2,-0.0977284583128627,2.7027105048817957,28.315000534057614,-1.2121075507467256,28.665000915527344,-2.81538082326853,28.57999992370605,-0.0977284583128627
7031,2024-05-23,27.584999084472656,28.5,27.584999084472656,28.229999542236328,3579724.0,-0.028526196873842502,-1.837210127570483,-2.6326459116705982,44.14534443136941,66.59109119969037,1.2555229813214517,0.595211139673232,-0.25663049741913824,1.9081715629475866,14.619904328814966,0.9150009155273438,1.038996058441409,-0.7232509613037124,-2.0934728728815486,0.6469709502741239,-1.4083619170926305,-0.03814000551479424,2.5057515400024464,0.0,-51.68991785808222,0.6851109557889178,5,1.4100008010864258,0.4225015640258789,-0.20749902725219727,-0.42999935150146484,-1.2049999237060547,3,-0.05745873253861511,3.0754586611197055,28.395000457763672,2.7027105048817957,28.315000534057614,-1.2121075507467256,28.665000915527344,-0.05745873253861511
7032,2024-05-24,27.6299991607666,27.684999465942386,27.09000015258789,27.5,2748973.0,0.0016313241902290443,3.9583323399215224,-0.2015489434183212,44.22043382893562,62.8356921957482,1.1206547789218817,0.6409610451404149,-0.2710983323533078,1.7751866852961093,14.95602305147804,0.5949993133544957,0.9345031659191818,-0.7150008201599114,-1.9592636222725766,0.5292619819527538,-1.337132221216244,-0.09286941910357882,2.2602913405083065,28.876968803102347,-21.958151185638197,0.6221314010563318,5,1.1175012588500977,0.3775014877319336,-0.3774991035461426,-0.47499942779541016,-1.4599990844726562,4,-0.0589938186853487,-1.837210127570483,27.584999084472656,3.0754586611197055,28.395000457763672,2.7027105048817957,28.315000534057614,-0.0589938186853487
7033,2024-05-27,28.270000457763672,28.3700008392334,27.489999771118164,27.5049991607666,2309474.0,0.0231632760201399,-1.2138389526137872,5.884663350793022,47.26810839736398,59.80169499306544,0.342678116240581,0.07323470405889054,-0.8683101056396403,1.048751583956001,15.690293898269548,0.8800010681152344,0.8100854957497141,-0.11849956512451243,-1.281857345450021,1.0448582152009962,-0.7001784552872685,0.46317932503824366,1.3402610086425355,77.37708854727536,28.769705788599893,0.5816788901627546,5,0.19499969482421875,-0.2624998092651367,-1.0350003242492676,-1.1150007247924805,-2.4150009155273438,0,-0.05712768818419456,3.9583323399215224,27.6299991607666,-1.837210127570483,27.584999084472656,3.0754586611197055,28.395000457763672,-0.05712768818419456
7034,2024-05-28,27.79999923706055,28.34499931335449,27.540000915527344,28.229999542236328,3407151.0,-0.016625440859306617,1.439389648296406,-0.562090949209756,42.320816890882895,55.2578021619944,0.6594140205179428,0.5900261359766255,-0.34929885364626756,1.4154557104170529,16.602282457688737,0.8049983978271449,0.6350204048120567,-0.5990007400512667,-1.7354941878509145,0.5374927077483811,-1.1672474639510888,-0.030754016151444574,1.5582360979638246,50.354550447347954,3.764959759016648,0.5682467238998231,5,0.6650009155273402,0.7625007629394496,-0.6674985885620153,-0.644999504089359,-1.5749988555908203,1,-0.05935250589254115,-1.2138389526137872,28.270000457763672,3.9583323399215224,27.6299991607666,-1.837210127570483,27.584999084472656,-0.05935250589254115
7035,2024-05-29,26.92499923706055,27.645000457763672,26.92499923706055,27.6200008392334,4090346.0,-0.031474821007675624,-1.071941182443662,1.616281648657765,32.542045573315235,50.96579814578288,1.2942792707881488,1.5089165133172031,0.5587840864671669,2.1812613388437647,17.365678723997142,0.875,0.4276036837586368,-1.452750682830807,-2.6837903954410436,-0.2217109702205704,-2.068270539135927,-0.8372308265256869,2.206412579720176,0.0,-39.748915357141215,0.6155198563051183,5,1.0875005722045898,1.7125015258789027,0.17750120162963512,0.23000049591064098,-0.7199993133544993,2,-0.034911741999797075,1.439389648296406,27.79999923706055,-1.2138389526137872,28.270000457763672,3.9583323399215224,27.6299991607666,-0.034911741999797075
7036,2024-05-30,28.05500030517578,28.17499923706055,26.915000915527344,27.0,3871814.0,0.04196847168559459,-1.0571426791975793,-1.517982551230725,42.398661764701195,48.354208008874984,0.07934574996207289,0.39316647926441917,-0.52367645865802,0.9472088871297721,17.421240810467232,1.2599983215332067,0.2555401777946713,-0.31899967193603374,-1.5536685864609154,0.915669242588848,-0.9363341291984746,0.2983347853264071,0.8116420020385249,78.35047762371876,41.508050310214855,0.617334457262441,5,-0.11750030517578125,0.5825004577636719,-1.058749675750736,-0.9000005722045898,-1.8899993896484375,3,-0.06932809387513694,-1.071941182443662,26.92499923706055,1.439389648296406,27.79999923706055,-1.2138389526137872,28.270000457763672,-0.06932809387513694
7037,2024-05-31,28.239999771118164,28.30500030517578,27.854999542236328,28.125,5104857.0,0.006594170876136118,2.673463032596087,0.10900449085557669,39.964808123682,45.58253558827731,-0.17763486582189714,0.2376798528673767,-0.6468834484112769,0.6525091197736472,17.76973069382644,0.4500007629394531,0.03555746845558261,-0.14500017166137624,-1.370273951676154,1.0802736083534015,-0.7576370616687669,0.4676367183460144,0.3534127412599659,91.06521821773664,58.45779106605402,0.6126368900073896,5,-0.47499942779541016,0.39750099182128906,-1.2437491416931188,-1.0850000381469727,-2.184999465942383,4,-0.06586404480972541,-1.0571426791975793,28.05500030517578,-1.071941182443662,26.92499923706055,1.439389648296406,27.79999923706055,-0.06586404480972541
7038,2024-06-03,28.625,28.72500038146973,28.040000915527344,28.28000068664551,2552917.0,0.013633152691296724,1.5137591561470665,2.999999999999969,44.96190960698341,43.57964904849396,-0.6357632306193395,-0.10837825216966834,-0.9754654984505606,0.1722662633753167,18.29806812509527,0.6849994659423864,-0.09941310353636368,0.21175003051757812,-1.0080142830678014,1.4315143441029576,-0.39813212627511163,0.8216321873102679,-1.7099990844726562,94.47511541570182,60.81622122393079,0.6098821567926889,6,-0.8049993515014648,0.03500080108642578,-1.6599993705749547,-1.4700002670288086,-3.27499961853027,0,-0.0857641894744473,2.673463032596087,28.239999771118164,-1.0571426791975793,28.05500030517578,-1.071941182443662,26.92499923706055,-0.0857641894744473
7039,2024-06-04,28.334999084472656,29.28499984741211,28.20000076293945,28.78499984741211,3399279.0,-0.010131036350300215,-2.013897204134703,-1.304352633528505,41.871917788054716,42.18822737836538,-0.38289242274488444,0.17898540622440606,-0.6397960488402852,0.37985938108626627,18.72049688124804,1.0849990844726598,-0.20791890977670135,-0.07075080871582173,-1.290502179581324,1.1490005621496806,-0.6806264941485729,0.5391248767169294,-1.3837981796264636,59.915561557491706,27.111284562856277,0.6098756854327503,6,-0.2349987030029297,0.32500171661376953,-1.369998455047611,-1.1799993515014648,-2.2099990844726562,1,-0.08752424995119723,1.5137591561470665,28.625,2.673463032596087,28.239999771118164,-1.0571426791975793,28.05500030517578,-0.08752424995119723
7040,2024-06-05,28.59499931335449,29.149999618530273,28.32500076293945,28.899999618530273,3985730.0,0.00917593920178783,1.0496858207045665,0.6777773068283044,49.51541639975018,42.784902041518805,-0.6834068820727559,-0.07543125711320542,-0.8587080229249118,0.030781749001640435,19.075458454272333,0.8249988555908239,-0.3172165073120006,0.1832494735717738,-1.0391139324389904,1.405612879582538,-0.4279322294336083,0.7944311765771559,-1.5504464508056586,70.88604029416625,33.98939769682582,0.6111817030053817,6,-0.4949989318847621,0.06500148773193715,-1.6299986839294434,-1.4399995803832972,-1.9549999237060476,2,-0.08288158729830486,-2.013897204134703,28.334999084472656,1.5137591561470665,28.625,2.673463032596087,28.239999771118164,-0.08288158729830486
7041,2024-06-06,28.38500022888184,28.59000015258789,27.934999465942386,28.45499992370605,2690304.0,-0.007343909407774518,2.8529434864073213,0.22950696650571484,48.32330623359573,43.2407767531477,-0.3888895775641963,0.1165204500532262,-0.6122763209267852,0.1607549807368862,19.151858325234926,0.6599998474121023,-0.40453728677474743,-0.01149959564208558,-1.2268366068359313,1.2038374155517602,-0.6191681012390085,0.5961689099548373,-1.2508294869384784,37.06297717050918,-3.281556247742685,0.6076685055969225,6,-0.2849998474121129,0.2750005722045863,-1.4062500000000036,-1.230000495910648,-1.4500007629394531,3,-0.07680113748801842,1.0496858207045665,28.59499931335449,-2.013897204134703,28.334999084472656,1.5137591561470665,28.625,-0.07680113748801842
7042,2024-06-07,28.09000015258789,28.3799991607666,27.75,28.2450008392334,2672879.0,-0.01039281570953754,1.9647205604498679,2.2143051771119415,45.22821366591131,43.014121782986294,-0.024335468009624606,0.361951680508362,-0.2988334169371569,0.3735207052621021,18.642046378597062,0.6350002288818395,-0.46654131225638196,-0.26324968338012766,-1.4562615904193095,0.9297622236590541,-0.8597556368997203,0.333256270139465,-0.8697962464257785,22.14984927595299,-20.785532556732246,0.5965059535195916,6,0.010000228881835938,0.5700006484985352,-0.8449997901916504,-0.9350004196166992,-1.7049999237060511,4,-0.06852969834829992,2.8529434864073213,28.38500022888184,1.0496858207045665,28.59499931335449,-2.013897204134703,28.334999084472656,-0.06852969834829992
7043,2024-06-10,27.47500038146973,27.96500015258789,27.42499923706055,27.899999618530273,2698037.0,-0.021893904157259336,-1.0571403659192447,2.7419184150618117,43.32273830771912,43.125446384856986,0.5208020984217292,0.8716037134716856,0.2922201939021356,0.9070643461706531,17.673014078192743,0.6650009155273402,-0.440609717212034,-0.7829995155334437,-1.9343122317516759,0.36831320068478846,-1.358655873642558,-0.2073431574243294,-0.17220463765761806,2.6882326882532026,-41.34685910380865,0.5756563581091154,6,0.6249999999999964,1.1850004196166957,0.04749965667724254,-0.3200006484985387,-1.4200000762939489,0,-0.05168335055790041,1.9647205604498679,28.09000015258789,2.8529434864073213,28.38500022888184,1.0496858207045665,28.59499931335449,-0.05168335055790041
7044,2024-06-11,27.07999992370605,27.55500030517578,26.875,27.48500061035156,2829421.0,-0.014376722557939758,1.4954136146176054,0.952944502786986,40.04542402737566,43.95915510197481,0.8972897232837802,1.1574010583320025,0.65786844701611,1.2284223254129572,15.727029750095875,0.6800003051757812,-0.42609680960775265,-1.0710000038146994,-2.2434455631514254,0.10144555552202661,-1.6572227834830606,-0.48477722414633817,2.2049999237060582,9.010987168362165,-35.66305785538278,0.5862227796683622,6,1.0000000000000036,1.5600004196167028,0.4800004959106481,0.07499980926514027,-0.3999996185302699,1,-0.06388476909565521,-1.0571403659192447,27.47500038146973,1.9647205604498679,28.09000015258789,2.8529434864073213,28.38500022888184,-0.06388476909565521
7045,2024-06-12,27.82500076293945,28.07999992370605,27.165000915527344,27.17499923706055,3027123.0,0.027511109354960483,-1.7313477874695287,-1.6049393181593234,51.83487389051591,45.007623115954225,0.32785752014054736,0.3101643906521474,-0.09440932243890998,0.4154392645959497,14.618331528545859,1.0,-0.4562182648108646,-0.25099916458130167,-1.2917461932894945,0.7897478641268911,-0.7713726789353963,0.26937434977279295,1.4117990875244182,55.39362556358511,4.859235067011362,0.5203735143540955,6,0.2549991607666051,0.8149995803833043,-0.26500034332275035,-0.6700010299682582,-0.8550014495849609,2,-0.0610961623118339,1.4954136146176054,27.07999992370605,-1.0571403659192447,27.47500038146973,1.9647205604498679,28.09000015258789,-0.0610961623118339
7046,2024-06-13,27.34499931335449,27.815000534057614,26.920000076293945,27.72500038146973,4481855.0,-0.01725072547794082,2.196422367695071,-0.5846156554808442,47.956992128878106,45.89564356097601,0.7784123188030883,0.7245328283663959,0.3477643510909054,0.8165524120516672,13.078813018978405,0.9050006866455043,-0.4358166748426697,-0.6657505989074757,-1.7185382025369016,0.38703700472195024,-1.1921444007221886,-0.13935679709276272,1.8445645401001016,31.22920767046043,-21.13405715614338,0.5263938018147138,6,0.735000610351566,1.2950010299682653,0.21500110626221058,-0.18999958038329723,-1.0849990844726491,3,-0.025781676409176058,-1.7313477874695287,27.82500076293945,1.4954136146176054,27.07999992370605,-1.0571403659192447,27.47500038146973,-0.025781676409176058
7047,2024-06-14,27.065000534057614,27.71999931335449,27.020000457763672,27.399999618530273,2631174.0,-0.010239487523414637,-2.2941181750455355,0.8815740601314992,40.891917834406435,45.44342225291191,0.9769457882420447,0.9330501214134586,0.5925105886226198,1.0205828005566495,11.48068251218501,0.6999988555908168,-0.2832621156692525,-0.8699994087219274,-1.9673985742614661,0.22739975681761138,-1.418698991491695,-0.3212998259521598,2.0782720423278853,15.767680173228174,-32.050483228290226,0.548699582769769,6,1.014999389648441,1.5749998092651403,0.5187497138977086,0.08999919891357777,0.24499893188477273,4,-0.004803290801773219,2.196422367695071,27.34499931335449,-1.7313477874695287,27.82500076293945,1.4954136146176054,27.07999992370605,-0.004803290801773219
7048,2024-06-17,26.1299991607666,27.059999465942386,25.989999771118164,27.059999465942386,5256198.0,-0.03454651227937133,1.3010738574370067,2.7761279008859043,38.20622037785415,45.0361225406674,1.6995367702605613,1.7585602346758336,1.5169354526923229,1.8717310062690764,10.11726058595397,1.0750007629394496,-0.28821187737820253,-1.678250694274901,-2.986054648561346,-0.3704467399884557,-2.3321526714181218,-1.02434871713168,2.967907964091186,6.698534900827016,-39.113436560232614,0.6539019771432222,6,1.4400005340576172,2.0675010681152344,1.7225008010864258,1.0250005722045898,0.8400001525878871,0,0.009758939009003598,-2.2941181750455355,27.065000534057614,2.196422367695071,27.34499931335449,-1.7313477874695287,27.82500076293945,0.009758939009003598
7049,2024-06-18,26.13999938964844,26.40500068664551,26.084999084472656,26.21999931335449,1921933.0,0.0003827106468818897,-2.3684284495307306,0.08602139511225894,43.684639209047724,44.38825840836712,1.5035460352828345,1.662496715589409,1.4998029829223292,1.7770844667329406,9.762589481743392,0.3200016021728551,-0.2978736836322433,-1.5595004081726032,-3.040175928560842,-0.07882488778436425,-2.2998381683667226,-0.8191626479784837,2.833591441059763,7.177014716699611,-42.59451121892143,0.7403377601941195,6,1.1500005722045863,2.057500839233395,1.8450007438659632,1.1024999618530238,0.8350009918212891,1,-0.003251686551542954,1.3010738574370067,26.1299991607666,-2.2941181750455355,27.065000534057614,2.196422367695071,27.34499931335449,-0.003251686551542954
7050,2024-06-19,25.6200008392334,26.05500030517578,25.6200008392334,26.0,2382855.0,-0.019892829478066698,-1.2894759297090284,4.74999403953026,28.27833330781128,42.16103919439108,1.7401579562994343,2.070073523644151,2.004223167866108,2.2135034322582285,9.655718494240201,0.5199985504150426,-0.3936151832540169,-1.9407489776611335,-3.649516683278204,-0.23198127204406305,-2.7951328304696688,-1.0863651248525983,3.2342463490912046,0.0,-44.24980414349439,0.8543838528085347,6,1.3799991607666016,2.109999656677246,2.937499523162842,2.0624990463256836,1.909999847412113,2,0.04137390441920452,-2.3684284495307306,26.13999938964844,1.3010738574370067,26.1299991607666,-2.2941181750455355,27.065000534057614,0.04137390441920452
7051,2024-06-20,26.0,26.09000015258789,25.459999084472656,25.57999992370605,3094201.0,0.014832129130327276,1.1000022252386568,-1.1052657996576898,30.689660955693284,40.545644448811295,1.1021738199433315,1.6498294366960025,1.6069372372914223,1.7763542348969423,10.022979025968809,0.6300010681152344,-0.4472677979906834,-1.4814998626708977,-3.327075194443619,0.36407546910182376,-2.4042875285572585,-0.558712196784537,2.6601924073791317,23.893843399941467,-13.837866871349078,0.9227876658863612,6,0.7699995040893555,1.6499996185302734,2.5575003623962402,1.682499885559082,1.4650001525878906,3,0.03730766589824963,-1.2894759297090284,25.6200008392334,-2.3684284495307306,26.13999938964844,1.3010738574370067,26.1299991607666,0.03730766589824963
7052,2024-06-21,26.0,26.125,25.795000076293945,25.97500038146973,5139578.0,0.0,1.4000027743291326,0.05952289045007982,25.76177695120147,38.594426520309334,0.8655519243908003,1.6036739449000947,1.607186107785914,1.7292421683619992,11.087711533711273,0.3299999237060547,-0.5928721645528583,-1.399999904632569,-3.358471348777961,0.5584715395128228,-2.379235626705267,-0.42076418255987136,2.4041769415466128,33.75004917382014,3.0639746492705022,0.9792357220726966,6,0.7699995040893555,1.3724994659423828,2.5862503051757812,1.682499885559082,1.4349994659423864,4,0.010000008803147775,1.1000022252386568,26.0,-1.2894759297090284,25.6200008392334,-2.3684284495307306,26.13999938964844,0.010000008803147775
7053,2024-06-24,26.65500068664551,26.7549991607666,25.96999931335449,26.03499984741211,2573428.0,0.02519233410175037,-1.0933276028248928,24.800411993594878,35.46714361376529,38.08572869657485,0.09163880195979246,0.86587158914379,0.9618236835097136,1.0493011615815568,11.057048011896836,0.7849998474121129,-0.714687213099829,-0.6642492294311495,-2.6047787853485858,1.2762803264862868,-1.6345140073898676,0.3060155485275686,1.5136420263351837,92.2781105614088,62.59233305712306,0.9702647779587177,6,0.1149988174438441,0.7174987792968714,1.960000038146969,1.0274991989135707,0.9449996948242188,0,0.024573204367803303,1.4000027743291326,26.0,1.1000022252386568,26.0,-1.2894759297090284,25.6200008392334,0.024573204367803303
7054,2024-06-25,26.149999618530273,26.934999465942386,25.98500061035156,26.75,3314177.0,-0.018945828366391693,-1.0430118112254836,-0.9677412408208916,29.709551239760543,35.627359513157586,0.5038291402148083,1.3079816571552811,1.4870737621410655,1.5361516218824285,10.939397501309495,0.9499988555908274,-0.8176119711629255,-1.0867503166198738,-3.0807815394776874,0.9072809062379399,-2.0837659280487806,-0.08973470519096693,1.8019516041697798,46.77968512591719,21.384048076267298,0.9970156114289066,6,0.4875001907348633,1.2224998474121094,2.517500877380371,1.5325002670288086,1.345001220703125,1,0.03135754136849589,-1.0933276028248928,26.65500068664551,1.4000027743291326,26.0,1.1000022252386568,26.0,0.03135754136849589
7055,2024-06-26,25.98500061035156,26.30500030517578,25.78499984741211,26.20499992370605,1743278.0,-0.006309713597922761,1.4761922062115558,0.36666528913797436,29.933118421761904,33.62470687903356,0.4250775177819115,1.4745484169341943,1.6830723516395487,1.6752299111700033,11.73625738820846,0.5200004577636719,-0.8737382596828702,-1.204749393463139,-3.2726631890139544,0.8631644020876763,-2.2387062912385467,-0.17079249568773136,1.7675944412903029,35.59331458313096,11.191296621029473,1.033956897775407,6,0.6049985885620153,1.3874988555908239,2.602499961853031,1.697499275207523,1.284999847412113,2,0.03809889351027329,-1.0430118112254836,26.149999618530273,-1.0933276028248928,26.65500068664551,1.4000027743291326,26.0,0.03809889351027329
7056,2024-06-27,26.11000061035156,26.21500015258789,25.80500030517578,25.95000076293945,1927557.0,0.004810467464457346,1.21622178920124,-0.7272743035988313,32.960421047931916,32.74342945831417,0.11898221060205927,1.261015607135203,1.5856831390474149,1.5263696298863714,11.945799068320781,0.4099998474121094,-0.8747185171311251,-0.9824994087219281,-3.061989221694745,1.0969904042508887,-2.0222443152083365,0.05724549776448029,1.4591867639167653,28.260945282295584,3.4264030932105847,1.0397449064864088,6,0.14999866485596058,1.2624988555908239,2.4612498283386266,1.572499275207523,1.2449989318847692,3,0.054385294641892123,1.4761922062115558,25.98500061035156,-1.0430118112254836,26.149999618530273,-1.0933276028248928,26.65500068664551,0.054385294641892123
7057,2024-06-28,26.3799991607666,26.63999938964844,26.13500022888184,26.18000030517578,2907526.0,0.010340809808637053,-2.4827647441842964,1.2499940395298381,39.98169084968279,32.94070395518402,-0.2887694265113616,0.8901649627993891,1.3473244439991916,1.2240187994888778,11.806924472009781,0.5299987792968821,-1.031411453843667,-0.6195008277893059,-2.6486692661996756,1.4096676106210637,-1.634085046994489,0.3950833914158771,1.020453150318069,51.73908788899543,23.107508719862125,1.0145842192051846,6,-0.18249988555908203,0.9925003051757812,2.121251106262207,1.6275014877319336,0.5650005340576172,4,0.041129682575386406,1.21622178920124,26.11000061035156,1.4761922062115558,25.98500061035156,-1.0430118112254836,26.149999618530273,0.041129682575386406
7058,2024-07-01,26.170000076293945,26.940000534057614,26.040000915527344,26.88999938964844,2693442.0,-0.007960541741979132,1.1951167318342946,-3.600017166235939,41.38257521024195,32.684919066427824,-0.08101957573504137,0.9558165446841507,1.5844352661391703,1.408179419515978,11.260143390587572,0.8999996185302699,-1.1385970372886973,-0.7067499160766602,-2.6153294487912504,1.20182961663793,-1.6610396824339553,0.24753985028063497,1.075215976661763,33.333333333333435,2.128180228575882,0.954289766357296,7,0.029999732971191406,1.2024993896484375,2.207500457763672,1.8375005722045898,-0.8549995422363317,0,0.048337767900671125,-2.4827647441842964,26.3799991607666,1.21622178920124,26.11000061035156,1.4761922062115558,25.98500061035156,0.048337767900671125
7059,2024-07-02,25.854999542236328,26.209999084472656,25.024999618530273,26.0049991607666,5166449.0,-0.012036703597221643,3.2321449858822007,0.2083330021961011,29.690702675322868,32.84184899615134,0.21154889441648095,1.1336165355487182,1.8915306549270063,1.7104960850068984,10.359003605651068,1.1849994659423828,-1.1858624101592632,-0.8977504730224624,-2.7280609952286525,0.9325600491837278,-1.8129057341255574,0.017404788080632727,1.2473991532407354,43.34201184846404,14.568784530284546,0.9151552611030942,7,0.1275005340576172,1.3000001907348633,2.3812508583068848,2.152501106262207,0.26000022888183594,1,0.06749181474100574,1.1951167318342946,26.170000076293945,-2.4827647441842964,26.3799991607666,1.21622178920124,26.11000061035156,0.06749181474100574
7060,2024-07-03,26.22500038146973,26.36000061035156,25.815000534057614,25.96999931335449,2303105.0,0.014310610937315005,1.0761847325360314,-1.7000114441209482,38.18565995097239,33.674737773404566,-0.07108284982244939,0.6081370570803024,1.516794027251553,1.329195474785596,9.337760063137445,0.5450000762939453,-1.1286805904080879,-0.40924968719481924,-2.032532024043398,1.2140326496537597,-1.220890855619107,0.40239148122946844,0.7150001525878835,62.663195260614714,32.78784007150114,0.8116411684242887,7,-0.2425003051757848,0.9299993515014613,2.288749694824215,1.782500267028805,0.125,2,0.048427090154059105,3.2321449858822007,25.854999542236328,1.1951167318342946,26.170000076293945,-2.4827647441842964,26.3799991607666,0.048427090154059105
7061,2024-07-04,26.20499992370605,26.415000915527344,26.04999923706055,26.13999938964844,1199233.0,-0.0007626485213633183,-1.9795953320722095,0.25490298741899653,40.40177792158588,35.30140454789173,-0.021171491910681794,0.4811101958404791,1.5438178682199997,1.3290428674398775,8.822388965422107,0.3650016784667933,-1.1263151571482481,-0.320250129699712,-1.726849300994104,1.08634904159468,-1.0235497153469062,0.3830494559474822,0.5435005187988295,61.61878543284336,28.72133280332406,0.703299585647196,7,-0.22249984741210582,0.9499998092651403,2.120000362396244,1.802500724792484,-0.2399997711181605,3,0.04064111952521632,1.0761847325360314,26.22500038146973,3.2321449858822007,25.854999542236328,1.1951167318342946,26.170000076293945,0.04064111952521632
7062,2024-07-05,26.165000915527344,26.61000061035156,25.979999542236328,26.290000915527344,1721022.0,-0.0015263884104240732,-1.5454447372882518,-1.923061122685735,50.488169906856406,36.97040746934629,0.04994671434348419,0.3894668470601488,1.592938081769958,1.3550780016687582,8.452021138954633,0.6300010681152308,-0.9791355913217927,-0.2639991760253899,-1.4687294407975742,0.9407310887467943,-0.8663643084114803,0.33836595636070044,-1.1400012969970703,59.53006537770476,22.355357473353365,0.6023651323860918,7,-0.18250083923339844,0.9899988174438477,2.122499465942383,1.8424997329711914,-0.20000076293945312,4,0.04548054978292737,-1.9795953320722095,26.20499992370605,1.0761847325360314,26.22500038146973,3.2321449858822007,25.854999542236328,0.04548054978292737
7063,2024-07-08,26.05500030517578,26.375,25.82999992370605,25.98500061035156,1889845.0,-0.0042041126123669725,-1.8684133915574614,-0.5599975585937784,48.84668737060038,39.09675592832849,0.0736297712195828,0.4085780416448799,1.694689617185709,1.4477785845220907,8.58734205424051,0.5450000762939489,-0.8677298016474211,-0.30299978256225657,-1.4117183909182174,0.8057188257937042,-0.8573590867402352,0.25135952161572206,-0.998300666809083,64.98422978662994,23.022979924681934,0.5543593041779801,7,-0.07250022888183594,1.0999994277954102,2.1462502479553223,1.952500343322754,-0.09000015258789062,0,0.034158487016852535,-1.5454447372882518,26.165000915527344,-1.9795953320722095,26.20499992370605,1.0761847325360314,26.22500038146973,0.034158487016852535
7064,2024-07-09,25.35000038146973,25.96999931335449,25.35000038146973,25.8799991607666,3471125.0,-0.027058142984016986,-1.3396239995393608,-7.571444141688938,46.51162102992918,40.93881177368042,0.7299812021725529,1.030141249452047,2.376953004966065,2.1314428047556078,9.275795594598396,0.7049999237060511,-0.7447268044696784,-0.9214997291564906,-2.062515458402469,0.21951600008948802,-1.49200759377948,-0.3509918645335013,-0.2622347236633331,0.0,-45.3164294156655,0.5705078646229884,7,0.6324996948242152,1.8049993515014613,2.8900003433227504,2.657500267028805,0.6149997711181605,1,-0.0013806645714175003,-1.8684133915574614,26.05500030517578,-1.5454447372882518,26.165000915527344,-1.9795953320722095,26.20499992370605,-0.0013806645714175003
7065,2024-07-10,26.125,26.15999984741211,25.295000076293945,25.40500068664551,3232553.0,0.030571976602287387,1.1898755875969067,-1.3584923993781333,51.46541638790601,42.99492236701087,-0.025782364617466413,0.12780429646239355,1.5954907293562641,1.3305356910375572,9.633916960044742,0.8649997711181641,-0.709655038126698,-0.06150007247924805,-0.9378205046587595,0.8148203597002635,-0.4996602885690038,0.3766601436105077,-1.0067896431426995,63.117839286724596,14.468178518386466,0.43816021608975536,7,-0.1424999237060547,0.9624996185302734,2.255000591278076,1.8825006484985352,-0.15999984741210938,2,-0.0003827838806443884,-1.3396239995393608,25.35000038146973,-1.8684133915574614,26.05500030517578,-1.5454447372882518,26.165000915527344,-0.0003827838806443884
7066,2024-07-11,26.63999938964844,26.899999618530273,26.36000061035156,26.625,3450070.0,0.01971289529754805,1.018688456794098,0.02083250549026033,56.69455599466263,44.85190738311974,-0.5114831295013822,-0.46664514171761695,1.0547342354376177,0.7877300272273544,10.059950120812818,0.7749996185302734,-0.5750140256191365,0.48874931335449645,-0.23474993470906114,1.212248561418054,0.12699968932271588,0.850498937386277,-1.491953227721254,83.80060417216313,31.89204857009676,0.36174962403177924,7,-0.6574993133544957,0.16750049591064098,1.7400012016296351,1.367501258850094,-0.6749992370605504,3,-0.01088584890476374,1.1898755875969067,26.125,-1.3396239995393608,25.35000038146973,-1.8684133915574614,26.05500030517578,-0.01088584890476374
7067,2024-07-12,26.934999465942386,27.04999923706055,26.5049991607666,26.899999618530273,3192136.0,0.011073576691168263,3.1132175965911526,2.333418107832848,53.16740831776958,46.16133328395614,-0.8040295363878052,-0.8135975062333074,0.7404200553491052,0.4685123617688838,10.57489377604353,0.5450000762939489,-0.4159084687129635,0.7902494430542042,0.09973152727139123,1.4807673588370172,0.4449904851627977,1.1355084009456107,-1.7168751657510768,93.44730335552237,44.71835882708878,0.3452589578914063,7,-0.8975000381469762,-0.23250007629394887,1.4450011253356898,1.0725011825561488,-0.9699993133544957,4,-0.036012598202609936,1.018688456794098,26.63999938964844,1.1898755875969067,26.125,-1.3396239995393608,25.35000038146973,-0.036012598202609936
7068,2024-07-15,26.38500022888184,26.79999923706055,26.32999992370605,26.774999618530273,2313227.0,-0.0204195005741874,1.1363671830973683,-11.142888283377514,52.631587940591515,48.71032053565266,-0.24621770235834006,-0.25667454222996966,1.2630264495770938,0.9882153350267409,10.11468649928523,0.6049995422363352,-0.29794080726543015,0.22750015258789347,-0.47123893860132426,0.9262392437771112,-0.1218693930067154,0.5768696981825023,-1.0569634324783763,62.10830050264917,12.590285853346685,0.34936954559460826,7,-0.2125005722045934,0.16749954223632457,1.9950003623962367,1.6225004196166957,-0.42000007629394887,0,,3.1132175965911526,26.934999465942386,1.018688456794098,26.63999938964844,1.1898755875969067,26.125,
7069,2024-07-16,26.05500030517578,26.32999992370605,25.84499931335449,26.03499984741211,2746880.0,-0.012507103310343326,-1.424993801140547,-0.051283305293634805,50.75593667763568,50.107017949726355,0.1286664794012573,0.07023178011224829,1.5475329680659442,1.286011838102315,9.789691960061099,0.5400009155273509,-0.260203099862224,-0.09824981689452983,-0.7984695110234981,0.6019698772344384,-0.44835966395901394,0.2518600301699543,-0.6236457623328917,43.30487705474791,-7.6450993702438765,0.35010984706448356,7,0.11749935150146484,0.4974994659423828,2.325000286102295,1.952500343322754,-0.09000015258789062,1,,1.1363671830973683,26.38500022888184,3.1132175965911526,26.934999465942386,1.018688456794098,26.63999938964844,
7070,2024-07-17,26.68000030517578,26.790000915527344,25.85000038146973,26.10000038146973,2975049.0,0.023987718007274283,1.3499979734449679,28.9993324432575,55.55555555555557,51.79077102016743,-0.47495047372816046,-0.4967527644053149,0.8836865285795383,0.6336326946599797,8.801518392953545,0.9400005340576136,-0.20150176093812178,0.47375020980835103,-0.2169233301944118,1.1644237498111139,0.12841343980696962,0.8190869798097324,-1.1515270806798306,69.29469250530643,14.835462081556315,0.3453367700013821,7,-0.5075006484985352,-0.1275005340576172,1.679999828338623,1.327500343322754,-0.7150001525878906,2,,-1.424993801140547,26.05500030517578,1.1363671830973683,26.38500022888184,3.1132175965911526,26.934999465942386,
7071,2024-07-18,26.96999931335449,27.295000076293945,26.790000915527344,26.93000030517578,2709990.0,0.010869527918350386,-2.1562665776564485,0.06896381627625733,55.72815936701177,52.37299207129581,-0.7208249467863403,-0.7487443561411347,0.5504788073406814,0.3213353820042464,7.8138767856420905,0.6149997711181641,-0.03953544721898794,0.7152492523193317,-0.046966498643662646,1.477465003282326,0.3341413768378345,1.0963571278008288,-1.3502345281046608,77.5861660734156,21.841719636300837,0.38110787548149794,7,-0.6749992370605433,-0.5499992370605433,1.3900008201599157,1.0375013351440465,-1.004999160766598,3,,1.3499979734449679,26.68000030517578,-1.424993801140547,26.05500030517578,1.1363671830973683,26.38500022888184,
7072,2024-07-19,26.26000022888184,26.690000534057614,26.1299991607666,26.670000076293945,3696101.0,-0.026325513628066233,1.4888907726868374,-10.250250345716333,50.79646184997366,52.589633680115064,0.004544877122871327,-0.019255204179902563,1.1995850278832627,0.9958992250989738,6.641745100614285,0.8400001525878871,0.03191986494342558,-0.007749843597409267,-0.7604811519238623,0.7449814647290438,-0.3841154977606358,0.36861581056581727,-0.5062166203484821,28.620737735755164,-28.721006418217208,0.37636565416322587,7,0.03499984741210582,0.11249923706054332,2.099999904632565,1.7475004196166957,-0.29500007629394887,4,,-2.1562665776564485,26.96999931335449,1.3499979734449679,26.68000030517578,-1.424993801140547,26.05500030517578,
7073,2024-07-22,27.309999465942386,27.399999618530273,26.46999931335449,26.4950008392334,4283967.0,0.03998473830574123,-1.150285550483993,-1.9878022683501222,61.3938977355861,54.24321998074361,-0.948451153337448,-1.0726635786156784,0.0859374389494647,-0.07460818187110974,6.501707901617195,1.139999389648434,0.11883475998903137,1.0094994544982931,0.1381737136088148,1.8808251953877715,0.5738365840535522,1.445162324943034,-1.432918539988183,94.2122099726718,33.64966582047651,0.43566287044473995,7,-0.962499618530277,-1.097499847412113,1.050000667572018,0.6975011825561488,-1.3449993133544957,0,,1.4888907726868374,26.26000022888184,-2.1562665776564485,26.96999931335449,1.3499979734449679,26.68000030517578,
7074,2024-07-23,26.96999931335449,27.309999465942386,26.88999938964844,27.13999938964844,2614550.0,-0.012449657972784078,-1.5454555963356327,-0.20858940214466698,55.86152189415597,54.73167614810472,-0.3961470451694318,-0.7041852213327289,0.3621841795061407,0.25020306245090396,6.598588522587113,0.4200000762939453,0.1503856044433931,0.6284993171691866,-0.28895707147048455,1.5459557058088578,0.16977112284935103,1.0872275114890222,-0.940626518142679,72.25803117224446,11.467100206595426,0.4587281943198353,7,-0.3474998474121058,-0.7574996948242152,0.9137506484985387,1.0375013351440465,-1.004999160766598,1,,-1.150285550483993,27.309999465942386,1.4888907726868374,26.26000022888184,-2.1562665776564485,26.96999931335449,
7075,2024-07-24,26.97500038146973,27.1299991607666,26.2450008392334,26.565000534057614,3055122.0,0.00018543078392907475,1.4583375277493735,-2.4117627259365046,56.07256232280305,54.66256574012032,-0.2993786071592801,-0.6653268005965174,0.2887883265121367,0.2260558542014799,6.278476910888633,0.8849983215332031,0.20262759864125712,0.5840003967285199,-0.35894298134831715,1.526943774805357,0.1125287076900996,1.0554720857669402,-0.8085649039260723,66.53550520690999,5.607664033965044,0.4714716890384192,7,-0.3525009155273473,-0.7625007629394567,0.7687497138977015,1.032500267028805,-1.0100002288818395,2,,-1.5454555963356327,26.96999931335449,-1.150285550483993,27.309999465942386,1.4888907726868374,26.26000022888184,
7076,2024-07-25,27.53000068664551,27.729999542236328,26.88500022888184,27.045000076293945,3542217.0,0.020574617139098805,-1.099376380161696,1.182928758176004,59.95623808950103,55.41688015920159,-0.798864884094673,-1.1683938411371635,-0.30780713017375305,-0.3410658796246189,6.082278642908453,0.8449993133544886,0.34356882185079485,1.0680006980896017,0.007616710298503193,2.1283846858807003,0.5378087041940525,1.598192691985151,-1.284999847412113,87.50007450578843,25.305056353413548,0.5301919938955496,7,-0.7425012588501012,-1.1525011062622106,-0.1650004386901891,0.4774999618530238,-1.5650005340576207,3,,1.4583375277493735,26.97500038146973,-1.5454555963356327,26.96999931335449,-1.150285550483993,27.309999465942386,
7077,2024-07-26,27.46500015258789,27.60000038146973,27.184999465942386,27.55500030517578,2472083.0,-0.002361080001322069,3.6111134658583355,-0.18556709139531088,60.35242549854357,56.27475099897404,-0.7272562779682978,-1.0729507322096765,-0.2837580167901379,-0.25475761725449075,6.483795332058002,0.41500091552734375,0.41285561623173805,0.9487501144409194,-0.20120560947612987,2.0987058383579686,0.373772252482393,1.5237279763994458,-1.2199993133544922,82.15490767011703,19.47360909776581,0.574977861958525,7,-0.6775007247924805,-1.0875005722045898,-0.25500059127807617,0.4674997329711914,-1.5,4,,-1.099376380161696,27.53000068664551,1.4583375277493735,26.97500038146973,-1.5454555963356327,26.96999931335449,
7078,2024-07-29,27.434999465942386,27.8799991607666,27.295000076293945,27.73500061035156,1874230.0,-0.0010923242846834214,-1.0172384876696472,3.333340397575473,66.99266222416496,58.078831615255076,-0.5952464449898294,-0.9942984808922333,-0.2986419462687344,-0.21442467570535584,6.838301984881379,0.5849990844726562,0.4166146678163898,0.8554994583129911,-0.35198523443570906,2.0629841510616913,0.25175711193864103,1.4592418046873412,-1.011798782348638,72.78286534221508,2.0830477629569515,0.6037423463743505,7,-0.5699996948242223,-0.9825000762939489,-0.3637499809265172,0.49750041961669567,-1.4699993133544957,0,,3.6111134658583355,27.46500015258789,-1.099376380161696,27.53000068664551,1.4583375277493735,26.97500038146973,
7079,2024-07-30,27.60000038146973,27.79999923706055,27.26499938964844,27.51499938964844,2369288.0,0.0060142489061163484,1.2061908376232406,-0.2833355585649231,63.34842066343977,58.944705516131094,-0.5789214646970713,-1.0770881913112298,-0.4962522917355763,-0.3641968569234528,6.52662407382156,0.5349998474121094,0.4265823845545853,0.9332503318786642,-0.30558275976458305,2.1720834235219115,0.3138337860570424,1.552666877700286,-0.9728479110717814,82.87467481713954,10.752475343761802,0.6194165458216236,7,-0.5950012207031286,-1.1475009918212926,-0.528750896453861,0.3324995040893519,-1.6350002288818395,1,,-1.0172384876696472,27.434999465942386,3.6111134658583355,27.46500015258789,-1.099376380161696,27.53000068664551,
7080,2024-07-31,27.4950008392334,28.065000534057614,27.40500068664551,27.78000068664551,2882955.0,-0.003804331187865717,-1.8387080896166563,-3.352900258050081,58.35778580492535,59.236886231454825,-0.3868363701452253,-0.9191924829862401,-0.4283336503261381,-0.24234879608651028,6.505308316674915,0.6599998474121023,0.4823061085783493,0.7647507667541511,-0.5084608236023769,2.037962357110679,0.1281449715758889,1.4013565619324133,-0.6924498321838399,51.69495360941391,-18.1672010022506,0.6366057951782638,7,-0.39750099182128906,-0.9500007629394531,-0.49000120162963867,0.4374990463256836,-1.5300006866455078,2,,1.2061908376232406,27.60000038146973,-1.0172384876696472,27.434999465942386,3.6111134658583355,27.46500015258789,
7081,2024-08-01,27.270000457763672,27.5049991607666,27.1299991607666,27.184999465942386,2094651.0,-0.008183319680014955,-2.8461222453710495,-0.29824925379125955,53.320128709169175,59.517293660254325,-0.1282974292181187,-0.6432961223456104,-0.21768046125960439,-0.01033931004135269,6.424872260514354,0.375,0.5766035761700081,0.4865003585815444,-0.7832947582022634,1.7562954753653521,-0.1483971998103577,1.1213979169734465,-0.2654575263928258,14.973378756043385,-49.76125408302697,0.6348975583919032,8,-0.11499977111816406,-0.7250003814697266,-0.28875112533569336,0.6624994277954102,-1.3050003051757812,3,,-1.8387080896166563,27.4950008392334,1.2061908376232406,27.60000038146973,-1.0172384876696472,27.434999465942386,
7082,2024-08-02,27.354999542236328,27.920000076293945,27.06999969482422,27.15999984741211,2918202.0,0.00311694473948787,-3.5333353678385415,2.29408728823077,60.589512330925764,59.427917504180954,-0.04652935783247969,-0.6688654894449542,-0.3177855582840614,-0.0824947087347887,6.77701300279551,0.8500003814697266,0.6029815889018657,0.5119995117187486,-0.7472457777128554,1.7712448011503525,-0.1176231329970534,1.1416221564345506,0.7100009918212855,28.64317658582976,-34.91904541001506,0.6296226447158021,8,-0.1999988555908203,-0.8099994659423828,-0.538750171661377,0.5775003433227539,-1.3899993896484375,4,,-2.8461222453710495,27.270000457763672,-1.8387080896166563,27.4950008392334,1.2061908376232406,27.60000038146973,
7083,2024-08-05,26.94499969482422,27.645000457763672,26.68000030517578,27.20000076293945,5083343.0,-0.014988113846577389,-1.4585995927749134,-1.3076998317617878,59.5493499870251,59.837676181166415,0.34224068185913836,-0.1989717940801441,0.05140027795700064,0.34017080291381774,6.768582660693061,0.9650001525878906,0.5991320335077397,0.05749969482421946,-1.1461722519803956,1.2611716416288345,-0.5443362785780863,0.6593356682265252,1.1001008224487272,19.13352677655385,-45.04995870512609,0.6018359734023071,8,0.21000099182128906,-0.39999961853027344,-0.16000032424926758,0.9875001907348633,-0.9799995422363281,0,,-3.5333353678385415,27.354999542236328,-2.8461222453710495,27.270000457763672,-1.8387080896166563,27.4950008392334,
7084,2024-08-06,25.315000534057614,27.31999969482422,25.315000534057614,26.649999618530273,7238309.0,-0.06049356760912139,-2.003746121007413,5.235268598441303,37.95233883406265,57.82431801575081,1.9140754381767486,1.5054563526284106,1.6359550606661202,1.9788348572986116,6.281659723332095,2.004999160766605,0.6423505711904767,-1.5707494735717802,-2.7838978337169067,-0.3576011134266537,-2.1773236536443434,-0.9641752934992169,2.6754959747314473,0.0,-60.91230621376585,0.6065741800725638,8,1.375,1.2299995422363317,1.4712491035461461,2.6174993515014684,0.649999618530277,1,,-1.4585995927749134,26.94499969482422,-3.5333353678385415,27.354999542236328,-2.8461222453710495,27.270000457763672,
7085,2024-08-07,26.114999771118164,26.32999992370605,25.34000015258789,25.645000457763672,3276214.0,0.03160178629995558,1.200000423855441,-0.35205965219080837,43.07692592814536,55.94883888671129,1.094337394066553,0.7427507260295485,0.8270787229088938,1.1888873210356046,6.056622747280687,1.0149993896484375,0.5398154862394406,-0.7702502250671373,-1.9847263161778983,0.4442258660436238,-1.3774882706225178,-0.16301217951175673,1.714966979187011,30.710148853760245,-26.932532291294095,0.6072380455553812,8,0.5750007629394496,0.5650005340576172,0.4537501335144043,1.6000003814697266,-0.14999961853027344,2,,-2.003746121007413,25.315000534057614,-1.4585995927749134,26.94499969482422,-3.5333353678385415,27.354999542236328,
7086,2024-08-08,26.35000038146973,26.44499969482422,25.88500022888184,26.0,2404091.0,0.0089986832246296,1.0740759055507347,0.7446827506442459,50.78947491703034,54.88628882209871,0.7536003058023049,0.5111153051032389,0.5493198276228348,0.9657263257018762,6.5222791569184775,0.5599994659423793,0.5075430931877989,-0.5207496643066385,-1.7543291502987444,0.7128298216854674,-1.1375394073026932,0.09604007868941622,1.3290683958605918,39.73128711276445,-20.69092492275349,0.6167897429960536,8,0.3400001525878835,0.32999992370605113,0.21874952316283824,1.3649997711181605,-0.3850002288818395,3,,1.200000423855441,26.114999771118164,-2.003746121007413,25.315000534057614,-1.4585995927749134,26.94499969482422,
7087,2024-08-09,25.96500015258789,26.420000076293945,25.604999542236328,26.315000534057614,2110546.0,-0.014611014167293379,1.9107189689408415,-0.9999999999999797,36.64350700491067,51.51416046440379,1.0096219409605212,0.8640182711028146,0.8802424538776634,1.365956265508025,6.927566245696218,0.8150005340576172,0.4612396107924077,-0.8572499275207512,-2.1548081283743237,0.4403082733328212,-1.5060290279475375,-0.20847082709396503,1.5722245301460696,27.89698024952716,-27.084003625972294,0.648779100426786,8,0.725000381469723,0.7150001525878906,0.6037497520446777,1.75,0.0,4,,1.0740759055507347,26.35000038146973,1.200000423855441,26.114999771118164,-2.003746121007413,25.315000534057614,